1649376900000|2022-04-08 00:15:00|30.02|29.72|30.02|29.72|30.02|29.72|30.02|29.72|0
1649376910000|2022-04-08 00:15:10|29.82|29.52|29.89|29.59|29.97|29.67|29.82|29.52|0
1649376920000|2022-04-08 00:15:20|29.91|29.61|29.97|29.67|29.97|29.67|29.91|29.61|0
1649376960000|2022-04-08 00:16:00|30|29.7|29.91|29.61|30|29.7|29.91|29.61|0
1649377020000|2022-04-08 00:17:00|29.87|29.57|29.94|29.64|30|29.7|29.87|29.57|0
1649377120000|2022-04-08 00:18:40|29.9|29.6|29.94|29.64|30|29.7|29.9|29.6|0
1649377180000|2022-04-08 00:19:40|29.93|29.63|29.93|29.63|29.93|29.63|29.93|29.63|0
1649377190000|2022-04-08 00:19:50|29.9|29.6|29.9|29.6|29.9|29.6|29.88|29.58|0
1649377200000|2022-04-08 00:20:00|29.89|29.59|29.92|29.62|29.92|29.62|29.89|29.59|0
1649377210000|2022-04-08 00:20:10|29.9|29.6|29.9|29.6|29.9|29.6|29.9|29.6|0
1649377260000|2022-04-08 00:21:00|29.88|29.58|29.9|29.6|29.9|29.6|29.88|29.58|0
1649377290000|2022-04-08 00:21:30|29.88|29.58|29.81|29.51|29.88|29.58|29.81|29.51|0
1649377320000|2022-04-08 00:22:00|29.79|29.49|29.81|29.51|29.81|29.51|29.79|29.49|0
1649377380000|2022-04-08 00:23:00|29.79|29.49|29.81|29.51|29.81|29.51|29.79|29.49|0
1649377450000|2022-04-08 00:24:10|29.79|29.49|29.81|29.51|29.81|29.51|29.79|29.49|0
1649377510000|2022-04-08 00:25:10|29.8|29.5|29.81|29.51|29.81|29.51|29.79|29.49|0
1649377570000|2022-04-08 00:26:10|29.8|29.5|29.81|29.51|29.81|29.51|29.79|29.49|0
1649377640000|2022-04-08 00:27:20|29.8|29.5|29.81|29.51|29.81|29.51|29.79|29.49|0
1649377700000|2022-04-08 00:28:20|29.79|29.49|29.81|29.51|29.81|29.51|29.79|29.49|0
1649377760000|2022-04-08 00:29:20|29.79|29.49|29.79|29.49|29.79|29.49|29.79|29.49|0
1649377780000|2022-04-08 00:29:40|29.81|29.51|29.81|29.51|29.81|29.51|29.81|29.51|0
1649377830000|2022-04-08 00:30:30|29.79|29.49|29.81|29.51|29.81|29.51|29.79|29.49|0
1649377890000|2022-04-08 00:31:30|29.8|29.5|29.81|29.51|29.81|29.51|29.79|29.49|0
1649377950000|2022-04-08 00:32:30|29.8|29.5|29.81|29.51|29.81|29.51|29.79|29.49|0
1649378020000|2022-04-08 00:33:40|29.79|29.49|29.79|29.49|29.79|29.49|29.79|29.49|0
1649378040000|2022-04-08 00:34:00|29.81|29.51|29.81|29.51|29.81|29.51|29.81|29.51|0
1649378090000|2022-04-08 00:34:50|29.79|29.49|29.81|29.51|29.81|29.51|29.79|29.49|0
1649378170000|2022-04-08 00:36:10|29.8|29.5|29.81|29.51|29.81|29.51|29.79|29.49|0
1649378240000|2022-04-08 00:37:20|29.8|29.5|29.81|29.51|29.81|29.51|29.79|29.49|0
1649378310000|2022-04-08 00:38:30|29.79|29.49|29.81|29.51|29.81|29.51|29.79|29.49|0
1649378320000|2022-04-08 00:38:40|29.8|29.5|29.8|29.5|29.8|29.5|29.8|29.5|0
1649378370000|2022-04-08 00:39:30|29.79|29.49|29.8|29.5|29.8|29.5|29.77|29.47|0
1649378430000|2022-04-08 00:40:30|29.79|29.49|29.8|29.5|29.8|29.5|29.77|29.47|0
1649378490000|2022-04-08 00:41:30|29.79|29.49|29.79|29.49|29.79|29.49|29.79|29.49|0
1649378500000|2022-04-08 00:41:40|29.8|29.5|29.8|29.5|29.8|29.5|29.8|29.5|0
1649378560000|2022-04-08 00:42:40|29.77|29.47|29.8|29.5|29.8|29.5|29.77|29.47|0
1649378640000|2022-04-08 00:44:00|29.79|29.49|29.8|29.5|29.8|29.5|29.77|29.47|0
1649378700000|2022-04-08 00:45:00|29.77|29.47|29.8|29.5|29.8|29.5|29.77|29.47|0
1649378760000|2022-04-08 00:46:00|29.79|29.49|29.8|29.5|29.8|29.5|29.77|29.47|0
1649378830000|2022-04-08 00:47:10|29.79|29.49|29.8|29.5|29.8|29.5|29.77|29.47|0
1649378890000|2022-04-08 00:48:10|29.79|29.49|29.77|29.47|29.79|29.49|29.77|29.47|0
1649378900000|2022-04-08 00:48:20|29.8|29.5|29.8|29.5|29.8|29.5|29.8|29.5|0
1649378970000|2022-04-08 00:49:30|29.79|29.49|29.8|29.5|29.8|29.5|29.77|29.47|0
1649379050000|2022-04-08 00:50:50|29.79|29.49|29.8|29.5|29.8|29.5|29.77|29.47|0
1649379110000|2022-04-08 00:51:50|29.77|29.47|29.8|29.5|29.8|29.5|29.77|29.47|0
1649379160000|2022-04-08 00:52:40|29.79|29.49|29.79|29.49|29.79|29.49|29.79|29.49|0
1649379170000|2022-04-08 00:52:50|29.77|29.47|29.77|29.47|29.77|29.47|29.77|29.47|0
1649379180000|2022-04-08 00:53:00|29.79|29.49|29.79|29.49|29.79|29.49|29.79|29.49|0
1649379240000|2022-04-08 00:54:00|29.77|29.47|29.79|29.49|29.79|29.49|29.77|29.47|0
1649379300000|2022-04-08 00:55:00|29.77|29.47|29.77|29.47|29.77|29.47|29.77|29.47|0
1649379310000|2022-04-08 00:55:10|29.79|29.49|29.79|29.49|29.79|29.49|29.79|29.49|0
1649379370000|2022-04-08 00:56:10|29.77|29.47|29.78|29.48|29.78|29.48|29.77|29.47|0
1649379390000|2022-04-08 00:56:30|29.79|29.49|29.79|29.49|29.79|29.49|29.79|29.49|0
1649379440000|2022-04-08 00:57:20|29.77|29.47|29.79|29.49|29.79|29.49|29.77|29.47|0
1649379500000|2022-04-08 00:58:20|29.77|29.47|29.77|29.47|29.77|29.47|29.77|29.47|0
1649379510000|2022-04-08 00:58:30|29.78|29.48|29.78|29.48|29.78|29.48|29.78|29.48|0
1649379520000|2022-04-08 00:58:40|29.79|29.49|29.79|29.49|29.79|29.49|29.79|29.49|0
1649379570000|2022-04-08 00:59:30|29.77|29.47|29.79|29.49|29.79|29.49|29.77|29.47|0
1649379630000|2022-04-08 01:00:30|29.77|29.47|29.79|29.49|29.79|29.49|29.77|29.47|0
1649379700000|2022-04-08 01:01:40|29.77|29.47|29.78|29.48|29.78|29.48|29.77|29.47|0
1649379710000|2022-04-08 01:01:50|29.79|29.49|29.79|29.49|29.79|29.49|29.79|29.49|0
1649379760000|2022-04-08 01:02:40|29.77|29.47|29.79|29.49|29.79|29.49|29.77|29.47|0
1649379820000|2022-04-08 01:03:40|29.77|29.47|29.77|29.47|29.77|29.47|29.77|29.47|0
1649379830000|2022-04-08 01:03:50|29.79|29.49|29.79|29.49|29.79|29.49|29.79|29.49|0
1649379890000|2022-04-08 01:04:50|29.77|29.47|29.79|29.49|29.79|29.49|29.77|29.47|0
1649379950000|2022-04-08 01:05:50|29.77|29.47|29.79|29.49|29.79|29.49|29.77|29.47|0
1649380010000|2022-04-08 01:06:50|29.77|29.47|29.79|29.49|29.79|29.49|29.77|29.47|0
1649380070000|2022-04-08 01:07:50|29.77|29.47|29.77|29.47|29.77|29.47|29.77|29.47|0
1649380080000|2022-04-08 01:08:00|29.78|29.48|29.78|29.48|29.78|29.48|29.78|29.48|0
1649380090000|2022-04-08 01:08:10|29.79|29.49|29.79|29.49|29.79|29.49|29.79|29.49|0
1649380140000|2022-04-08 01:09:00|29.77|29.47|29.79|29.49|29.79|29.49|29.77|29.47|0
1649380200000|2022-04-08 01:10:00|29.77|29.47|29.79|29.49|29.79|29.49|29.77|29.47|0
1649380280000|2022-04-08 01:11:20|29.78|29.48|29.79|29.49|29.79|29.49|29.78|29.48|0
1649380340000|2022-04-08 01:12:20|29.77|29.47|29.79|29.49|29.79|29.49|29.77|29.47|0
1649380400000|2022-04-08 01:13:20|29.77|29.47|29.79|29.49|29.79|29.49|29.77|29.47|0
1649380470000|2022-04-08 01:14:30|29.77|29.47|29.77|29.47|29.77|29.47|29.77|29.47|0
1649380480000|2022-04-08 01:14:40|29.78|29.48|29.79|29.49|29.79|29.49|29.78|29.48|0
1649380540000|2022-04-08 01:15:40|29.77|29.47|29.79|29.49|29.79|29.49|29.77|29.47|0
1649380600000|2022-04-08 01:16:40|29.77|29.47|29.79|29.49|29.79|29.49|29.77|29.47|0
1649380660000|2022-04-08 01:17:40|29.77|29.47|29.77|29.47|29.77|29.47|29.77|29.47|0
1649380670000|2022-04-08 01:17:50|29.79|29.49|29.79|29.49|29.79|29.49|29.79|29.49|0
1649380730000|2022-04-08 01:18:50|29.77|29.47|29.78|29.48|29.78|29.48|29.77|29.47|0
1649380740000|2022-04-08 01:19:00|29.79|29.49|29.79|29.49|29.79|29.49|29.79|29.49|0
1649380800000|2022-04-08 01:20:00|29.78|29.48|29.79|29.49|29.79|29.49|29.78|29.48|0
1649380860000|2022-04-08 01:21:00|29.77|29.47|29.79|29.49|29.79|29.49|29.77|29.47|0
1649380920000|2022-04-08 01:22:00|29.77|29.47|29.79|29.49|29.79|29.49|29.77|29.47|0
1649380990000|2022-04-08 01:23:10|29.77|29.47|29.79|29.49|29.79|29.49|29.77|29.47|0
1649381050000|2022-04-08 01:24:10|29.77|29.47|29.77|29.47|29.77|29.47|29.77|29.47|0
1649381060000|2022-04-08 01:24:20|29.78|29.48|29.79|29.49|29.79|29.49|29.78|29.48|0
1649381120000|2022-04-08 01:25:20|29.77|29.47|29.79|29.49|29.79|29.49|29.77|29.47|0
1649381180000|2022-04-08 01:26:20|29.77|29.47|29.79|29.49|29.79|29.49|29.77|29.47|0
1649381240000|2022-04-08 01:27:20|29.77|29.47|29.79|29.49|29.79|29.49|29.77|29.47|0
1649381310000|2022-04-08 01:28:30|29.78|29.48|29.79|29.49|29.79|29.49|29.78|29.48|0
1649381370000|2022-04-08 01:29:30|29.77|29.47|29.79|29.49|29.79|29.49|29.77|29.47|0
1649381440000|2022-04-08 01:30:40|29.77|29.47|29.79|29.49|29.79|29.49|29.77|29.47|0
1649381500000|2022-04-08 01:31:40|29.77|29.47|29.79|29.49|29.79|29.49|29.77|29.47|0
1649381570000|2022-04-08 01:32:50|29.77|29.47|29.77|29.47|29.77|29.47|29.77|29.47|0
1649381580000|2022-04-08 01:33:00|29.78|29.48|29.78|29.48|29.78|29.48|29.78|29.48|0
1649381590000|2022-04-08 01:33:10|29.79|29.49|29.79|29.49|29.79|29.49|29.79|29.49|0
1649381640000|2022-04-08 01:34:00|29.77|29.47|29.79|29.49|29.79|29.49|29.77|29.47|0
1649381700000|2022-04-08 01:35:00|29.77|29.47|29.79|29.49|29.79|29.49|29.77|29.47|0
1649381760000|2022-04-08 01:36:00|29.77|29.47|29.79|29.49|29.79|29.49|29.77|29.47|0
1649381820000|2022-04-08 01:37:00|29.77|29.47|29.79|29.49|29.79|29.49|29.77|29.47|0
1649381890000|2022-04-08 01:38:10|29.77|29.47|29.79|29.49|29.79|29.49|29.77|29.47|0
1649381950000|2022-04-08 01:39:10|29.78|29.48|29.79|29.49|29.79|29.49|29.78|29.48|0
1649382030000|2022-04-08 01:40:30|29.77|29.47|29.79|29.49|29.79|29.49|29.77|29.47|0
1649382100000|2022-04-08 01:41:40|29.77|29.47|29.78|29.48|29.78|29.48|29.77|29.47|0
1649382120000|2022-04-08 01:42:00|29.79|29.49|29.79|29.49|29.79|29.49|29.79|29.49|0
1649382160000|2022-04-08 01:42:40|29.77|29.47|29.79|29.49|29.79|29.49|29.77|29.47|0
1649382230000|2022-04-08 01:43:50|29.77|29.47|29.79|29.49|29.79|29.49|29.77|29.47|0
1649382300000|2022-04-08 01:45:00|29.78|29.48|29.79|29.49|29.79|29.49|29.78|29.48|0
1649382360000|2022-04-08 01:46:00|29.77|29.47|29.79|29.49|29.79|29.49|29.77|29.47|0
1649382420000|2022-04-08 01:47:00|29.77|29.47|29.77|29.47|29.77|29.47|29.77|29.47|0
1649382430000|2022-04-08 01:47:10|29.78|29.48|29.79|29.49|29.79|29.49|29.78|29.48|0
1649382490000|2022-04-08 01:48:10|29.77|29.47|29.79|29.49|29.79|29.49|29.77|29.47|0
1649382550000|2022-04-08 01:49:10|29.77|29.47|29.79|29.49|29.79|29.49|29.77|29.47|0
1649382620000|2022-04-08 01:50:20|29.77|29.47|29.79|29.49|29.79|29.49|29.77|29.47|0
1649382700000|2022-04-08 01:51:40|29.77|29.47|29.79|29.49|29.79|29.49|29.77|29.47|0
1649382760000|2022-04-08 01:52:40|29.77|29.47|29.77|29.47|29.77|29.47|29.77|29.47|0
1649382770000|2022-04-08 01:52:50|29.79|29.49|29.79|29.49|29.79|29.49|29.79|29.49|0
1649382830000|2022-04-08 01:53:50|29.77|29.47|29.79|29.49|29.79|29.49|29.77|29.47|0
1649382890000|2022-04-08 01:54:50|29.77|29.47|29.79|29.49|29.79|29.49|29.77|29.47|0
1649382950000|2022-04-08 01:55:50|29.77|29.47|29.77|29.47|29.77|29.47|29.77|29.47|0
1649382960000|2022-04-08 01:56:00|29.78|29.48|29.78|29.48|29.78|29.48|29.78|29.48|0
1649382970000|2022-04-08 01:56:10|29.79|29.49|29.79|29.49|29.79|29.49|29.79|29.49|0
1649383020000|2022-04-08 01:57:00|29.77|29.47|29.79|29.49|29.79|29.49|29.77|29.47|0
1649383080000|2022-04-08 01:58:00|29.77|29.47|29.79|29.49|29.79|29.49|29.77|29.47|0
1649383140000|2022-04-08 01:59:00|29.77|29.47|29.79|29.49|29.79|29.49|29.77|29.47|0
1649383200000|2022-04-08 02:00:00|29.78|29.48|29.77|29.47|29.78|29.48|29.77|29.47|0
1649383210000|2022-04-08 02:00:10|29.79|29.49|29.79|29.49|29.79|29.49|29.79|29.49|0
1649383270000|2022-04-08 02:01:10|29.78|29.48|29.79|29.49|29.79|29.49|29.77|29.47|0
1649383330000|2022-04-08 02:02:10|29.77|29.47|29.77|29.47|29.77|29.47|29.77|29.47|0
1649383340000|2022-04-08 02:02:20|29.79|29.49|29.79|29.49|29.79|29.49|29.79|29.49|0
1649383400000|2022-04-08 02:03:20|29.77|29.47|29.79|29.49|29.79|29.49|29.77|29.47|0
1649383460000|2022-04-08 02:04:20|29.77|29.47|29.79|29.49|29.79|29.49|29.77|29.47|0
1649383520000|2022-04-08 02:05:20|29.78|29.48|29.79|29.49|29.79|29.49|29.77|29.47|0
1649383590000|2022-04-08 02:06:30|29.78|29.48|29.79|29.49|29.79|29.49|29.77|29.47|0
1649383650000|2022-04-08 02:07:30|29.77|29.47|29.77|29.47|29.77|29.47|29.77|29.47|0
1649383660000|2022-04-08 02:07:40|29.79|29.49|29.79|29.49|29.79|29.49|29.79|29.49|0
1649383720000|2022-04-08 02:08:40|29.77|29.47|29.77|29.47|29.77|29.47|29.77|29.47|0
1649383740000|2022-04-08 02:09:00|29.79|29.49|29.79|29.49|29.79|29.49|29.79|29.49|0
1649383780000|2022-04-08 02:09:40|29.78|29.48|29.77|29.47|29.78|29.48|29.77|29.47|0
1649383790000|2022-04-08 02:09:50|29.79|29.49|29.79|29.49|29.79|29.49|29.79|29.49|0
1649383850000|2022-04-08 02:10:50|29.78|29.48|29.79|29.49|29.79|29.49|29.77|29.47|0
1649383910000|2022-04-08 02:11:50|29.77|29.47|29.79|29.49|29.79|29.49|29.77|29.47|0
1649383990000|2022-04-08 02:13:10|29.77|29.47|29.79|29.49|29.79|29.49|29.77|29.47|0
1649384050000|2022-04-08 02:14:10|29.77|29.47|29.79|29.49|29.79|29.49|29.77|29.47|0
1649384110000|2022-04-08 02:15:10|29.77|29.47|29.77|29.47|29.77|29.47|29.77|29.47|0
1649384120000|2022-04-08 02:15:20|29.79|29.49|29.79|29.49|29.79|29.49|29.79|29.49|0
1649384180000|2022-04-08 02:16:20|29.77|29.47|29.79|29.49|29.79|29.49|29.77|29.47|0
1649384240000|2022-04-08 02:17:20|29.78|29.48|29.79|29.49|29.79|29.49|29.77|29.47|0
1649384270000|2022-04-08 02:17:50|29.81|29.51|29.87|29.57|29.87|29.57|29.81|29.51|0
1649384280000|2022-04-08 02:18:00|29.95|29.65|29.95|29.65|29.95|29.65|29.95|29.65|0
1649384340000|2022-04-08 02:19:00|29.94|29.64|29.95|29.65|29.95|29.65|29.94|29.64|0
1649384400000|2022-04-08 02:20:00|29.94|29.64|29.95|29.65|29.95|29.65|29.94|29.64|0
1649384460000|2022-04-08 02:21:00|29.94|29.64|29.95|29.65|29.95|29.65|29.94|29.64|0
1649384530000|2022-04-08 02:22:10|29.92|29.62|29.95|29.65|29.95|29.65|29.92|29.62|0
1649384640000|2022-04-08 02:24:00|29.94|29.64|29.95|29.65|29.95|29.65|29.94|29.64|0
1649384700000|2022-04-08 02:25:00|29.94|29.64|29.94|29.64|29.94|29.64|29.94|29.64|0
1649384710000|2022-04-08 02:25:10|29.95|29.65|29.95|29.65|29.95|29.65|29.95|29.65|0
1649384770000|2022-04-08 02:26:10|29.94|29.64|29.95|29.65|29.95|29.65|29.94|29.64|0
1649384830000|2022-04-08 02:27:10|29.94|29.64|29.95|29.65|29.95|29.65|29.94|29.64|0
1649384900000|2022-04-08 02:28:20|29.94|29.64|29.95|29.65|29.95|29.65|29.94|29.64|0
1649384960000|2022-04-08 02:29:20|29.92|29.62|29.95|29.65|29.95|29.65|29.92|29.62|0
1649385050000|2022-04-08 02:30:50|29.94|29.64|29.95|29.65|29.95|29.65|29.94|29.64|0
1649385090000|2022-04-08 02:31:30|29.9|29.6|29.9|29.6|29.9|29.6|29.9|29.6|0
1649385110000|2022-04-08 02:31:50|29.88|29.58|29.9|29.6|29.9|29.6|29.88|29.58|0
1649385200000|2022-04-08 02:33:20|29.88|29.58|29.9|29.6|29.9|29.6|29.88|29.58|0
1649385290000|2022-04-08 02:34:50|29.88|29.58|29.9|29.6|29.9|29.6|29.88|29.58|0
1649385360000|2022-04-08 02:36:00|29.88|29.58|29.9|29.6|29.9|29.6|29.88|29.58|0
1649385420000|2022-04-08 02:37:00|29.88|29.58|29.9|29.6|29.9|29.6|29.88|29.58|0
1649385480000|2022-04-08 02:38:00|29.88|29.58|29.88|29.58|29.88|29.58|29.88|29.58|0
1649385490000|2022-04-08 02:38:10|29.9|29.6|29.9|29.6|29.9|29.6|29.9|29.6|0
1649385570000|2022-04-08 02:39:30|29.88|29.58|29.88|29.58|29.88|29.58|29.88|29.58|0
1649385580000|2022-04-08 02:39:40|29.9|29.6|29.9|29.6|29.9|29.6|29.9|29.6|0
1649385640000|2022-04-08 02:40:40|29.88|29.58|29.9|29.6|29.9|29.6|29.88|29.58|0
1649385710000|2022-04-08 02:41:50|29.88|29.58|29.9|29.6|29.9|29.6|29.88|29.58|0
1649385740000|2022-04-08 02:42:20|29.85|29.55|29.85|29.55|29.85|29.55|29.85|29.55|0
1649385770000|2022-04-08 02:42:50|29.83|29.53|29.85|29.55|29.85|29.55|29.83|29.53|0
1649385850000|2022-04-08 02:44:10|29.83|29.53|29.83|29.53|29.83|29.53|29.83|29.53|0
1649385870000|2022-04-08 02:44:30|29.85|29.55|29.85|29.55|29.85|29.55|29.85|29.55|0
1649385910000|2022-04-08 02:45:10|29.83|29.53|29.85|29.55|29.85|29.55|29.83|29.53|0
1649385980000|2022-04-08 02:46:20|29.83|29.53|29.85|29.55|29.85|29.55|29.83|29.53|0
1649386040000|2022-04-08 02:47:20|29.83|29.53|29.85|29.55|29.85|29.55|29.83|29.53|0
1649386110000|2022-04-08 02:48:30|29.83|29.53|29.85|29.55|29.85|29.55|29.83|29.53|0
1649386170000|2022-04-08 02:49:30|29.83|29.53|29.85|29.55|29.85|29.55|29.83|29.53|0
1649386240000|2022-04-08 02:50:40|29.83|29.53|29.83|29.53|29.83|29.53|29.83|29.53|0
1649386260000|2022-04-08 02:51:00|29.85|29.55|29.85|29.55|29.85|29.55|29.85|29.55|0
1649386300000|2022-04-08 02:51:40|29.81|29.51|29.83|29.53|29.83|29.53|29.81|29.51|0
1649386310000|2022-04-08 02:51:50|29.85|29.55|29.85|29.55|29.85|29.55|29.85|29.55|0
1649386370000|2022-04-08 02:52:50|29.83|29.53|29.85|29.55|29.85|29.55|29.83|29.53|0
1649386440000|2022-04-08 02:54:00|29.83|29.53|29.85|29.55|29.85|29.55|29.83|29.53|0
1649386500000|2022-04-08 02:55:00|29.83|29.53|29.85|29.55|29.85|29.55|29.83|29.53|0
1649386560000|2022-04-08 02:56:00|29.83|29.53|29.83|29.53|29.83|29.53|29.83|29.53|0
1649386570000|2022-04-08 02:56:10|29.85|29.55|29.85|29.55|29.85|29.55|29.85|29.55|0
1649386670000|2022-04-08 02:57:50|29.81|29.51|29.85|29.55|29.85|29.55|29.81|29.51|0
1649386740000|2022-04-08 02:59:00|29.83|29.53|29.85|29.55|29.85|29.55|29.83|29.53|0
1649386800000|2022-04-08 03:00:00|29.83|29.53|29.85|29.55|29.85|29.55|29.83|29.53|0
1649386860000|2022-04-08 03:01:00|29.83|29.53|29.85|29.55|29.85|29.55|29.83|29.53|0
1649386920000|2022-04-08 03:02:00|29.83|29.53|29.83|29.53|29.83|29.53|29.83|29.53|0
1649386930000|2022-04-08 03:02:10|29.85|29.55|29.85|29.55|29.85|29.55|29.85|29.55|0
1649386990000|2022-04-08 03:03:10|29.83|29.53|29.85|29.55|29.85|29.55|29.83|29.53|0
1649387050000|2022-04-08 03:04:10|29.83|29.53|29.83|29.53|29.83|29.53|29.83|29.53|0
1649387060000|2022-04-08 03:04:20|29.85|29.55|29.85|29.55|29.85|29.55|29.85|29.55|0
1649387120000|2022-04-08 03:05:20|29.83|29.53|29.85|29.55|29.85|29.55|29.83|29.53|0
1649387180000|2022-04-08 03:06:20|29.83|29.53|29.85|29.55|29.85|29.55|29.83|29.53|0
1649387250000|2022-04-08 03:07:30|29.83|29.53|29.85|29.55|29.85|29.55|29.83|29.53|0
1649387310000|2022-04-08 03:08:30|29.83|29.53|29.85|29.55|29.85|29.55|29.83|29.53|0
1649387380000|2022-04-08 03:09:40|29.83|29.53|29.85|29.55|29.85|29.55|29.83|29.53|0
1649387440000|2022-04-08 03:10:40|29.83|29.53|29.83|29.53|29.83|29.53|29.83|29.53|0
1649387460000|2022-04-08 03:11:00|29.85|29.55|29.85|29.55|29.85|29.55|29.85|29.55|0
1649387560000|2022-04-08 03:12:40|29.83|29.53|29.83|29.53|29.83|29.53|29.83|29.53|0
1649387570000|2022-04-08 03:12:50|29.85|29.55|29.85|29.55|29.85|29.55|29.85|29.55|0
1649387630000|2022-04-08 03:13:50|29.83|29.53|29.85|29.55|29.85|29.55|29.83|29.53|0
1649387700000|2022-04-08 03:15:00|29.83|29.53|29.85|29.55|29.85|29.55|29.83|29.53|0
1649387770000|2022-04-08 03:16:10|29.83|29.53|29.85|29.55|29.85|29.55|29.83|29.53|0
1649387840000|2022-04-08 03:17:20|29.83|29.53|29.85|29.55|29.85|29.55|29.83|29.53|0
1649387900000|2022-04-08 03:18:20|29.83|29.53|29.85|29.55|29.85|29.55|29.83|29.53|0
1649388040000|2022-04-08 03:20:40|29.83|29.53|29.85|29.55|29.85|29.55|29.83|29.53|0
1649388110000|2022-04-08 03:21:50|29.81|29.51|29.85|29.55|29.85|29.55|29.81|29.51|0
1649388170000|2022-04-08 03:22:50|29.81|29.51|29.83|29.53|29.83|29.53|29.81|29.51|0
1649388180000|2022-04-08 03:23:00|29.85|29.55|29.85|29.55|29.85|29.55|29.85|29.55|0
1649388240000|2022-04-08 03:24:00|29.83|29.53|29.85|29.55|29.85|29.55|29.83|29.53|0
1649388310000|2022-04-08 03:25:10|29.83|29.53|29.85|29.55|29.85|29.55|29.83|29.53|0
1649388380000|2022-04-08 03:26:20|29.83|29.53|29.85|29.55|29.85|29.55|29.83|29.53|0
1649388460000|2022-04-08 03:27:40|29.83|29.53|29.85|29.55|29.85|29.55|29.83|29.53|0
1649388600000|2022-04-08 03:30:00|29.83|29.53|29.85|29.55|29.85|29.55|29.83|29.53|0
1649388660000|2022-04-08 03:31:00|29.83|29.53|29.85|29.55|29.85|29.55|29.83|29.53|0
1649388740000|2022-04-08 03:32:20|29.83|29.53|29.85|29.55|29.85|29.55|29.83|29.53|0
1649388810000|2022-04-08 03:33:30|29.83|29.53|29.83|29.53|29.83|29.53|29.83|29.53|0
1649388820000|2022-04-08 03:33:40|29.85|29.55|29.85|29.55|29.85|29.55|29.85|29.55|0
1649388880000|2022-04-08 03:34:40|29.83|29.53|29.85|29.55|29.85|29.55|29.83|29.53|0
1649388940000|2022-04-08 03:35:40|29.83|29.53|29.83|29.53|29.83|29.53|29.83|29.53|0
1649388960000|2022-04-08 03:36:00|29.85|29.55|29.85|29.55|29.85|29.55|29.85|29.55|0
1649389010000|2022-04-08 03:36:50|29.83|29.53|29.85|29.55|29.85|29.55|29.83|29.53|0
1649389080000|2022-04-08 03:38:00|29.83|29.53|29.85|29.55|29.85|29.55|29.83|29.53|0
1649389150000|2022-04-08 03:39:10|29.83|29.53|29.85|29.55|29.85|29.55|29.83|29.53|0
1649389210000|2022-04-08 03:40:10|29.83|29.53|29.85|29.55|29.85|29.55|29.83|29.53|0
1649389280000|2022-04-08 03:41:20|29.83|29.53|29.85|29.55|29.85|29.55|29.83|29.53|0
1649389350000|2022-04-08 03:42:30|29.83|29.53|29.85|29.55|29.85|29.55|29.83|29.53|0
1649389410000|2022-04-08 03:43:30|29.83|29.53|29.85|29.55|29.85|29.55|29.83|29.53|0
1649389470000|2022-04-08 03:44:30|29.83|29.53|29.85|29.55|29.85|29.55|29.83|29.53|0
1649389530000|2022-04-08 03:45:30|29.83|29.53|29.83|29.53|29.83|29.53|29.83|29.53|0
1649389540000|2022-04-08 03:45:40|29.85|29.55|29.85|29.55|29.85|29.55|29.85|29.55|0
1649389600000|2022-04-08 03:46:40|29.83|29.53|29.85|29.55|29.85|29.55|29.83|29.53|0
1649389660000|2022-04-08 03:47:40|29.83|29.53|29.85|29.55|29.85|29.55|29.83|29.53|0
1649389730000|2022-04-08 03:48:50|29.83|29.53|29.85|29.55|29.85|29.55|29.83|29.53|0
1649389790000|2022-04-08 03:49:50|29.83|29.53|29.85|29.55|29.85|29.55|29.83|29.53|0
1649389860000|2022-04-08 03:51:00|29.83|29.53|29.85|29.55|29.85|29.55|29.83|29.53|0
1649389920000|2022-04-08 03:52:00|29.83|29.53|29.85|29.55|29.85|29.55|29.83|29.53|0
1649389980000|2022-04-08 03:53:00|29.83|29.53|29.85|29.55|29.85|29.55|29.83|29.53|0
1649390060000|2022-04-08 03:54:20|29.83|29.53|29.85|29.55|29.85|29.55|29.83|29.53|0
1649390120000|2022-04-08 03:55:20|29.83|29.53|29.85|29.55|29.85|29.55|29.83|29.53|0
1649390260000|2022-04-08 03:57:40|29.83|29.53|29.85|29.55|29.85|29.55|29.83|29.53|0
1649390330000|2022-04-08 03:58:50|29.83|29.53|29.85|29.55|29.85|29.55|29.83|29.53|0
1649390390000|2022-04-08 03:59:50|29.83|29.53|29.85|29.55|29.85|29.55|29.83|29.53|0
1649390450000|2022-04-08 04:00:50|29.83|29.53|29.85|29.55|29.85|29.55|29.83|29.53|0
1649390580000|2022-04-08 04:03:00|29.83|29.53|29.85|29.55|29.85|29.55|29.83|29.53|0
1649390650000|2022-04-08 04:04:10|29.83|29.53|29.83|29.53|29.83|29.53|29.83|29.53|0
1649390660000|2022-04-08 04:04:20|29.85|29.55|29.85|29.55|29.85|29.55|29.85|29.55|0
1649390720000|2022-04-08 04:05:20|29.83|29.53|29.85|29.55|29.85|29.55|29.83|29.53|0
1649390790000|2022-04-08 04:06:30|29.83|29.53|29.83|29.53|29.83|29.53|29.83|29.53|0
1649390800000|2022-04-08 04:06:40|29.85|29.55|29.85|29.55|29.85|29.55|29.85|29.55|0
1649390860000|2022-04-08 04:07:40|29.83|29.53|29.85|29.55|29.85|29.55|29.83|29.53|0
1649390920000|2022-04-08 04:08:40|29.83|29.53|29.85|29.55|29.85|29.55|29.83|29.53|0
1649391000000|2022-04-08 04:10:00|29.83|29.53|29.85|29.55|29.85|29.55|29.83|29.53|0
1649391060000|2022-04-08 04:11:00|29.83|29.53|29.85|29.55|29.85|29.55|29.83|29.53|0
1649391130000|2022-04-08 04:12:10|29.83|29.53|29.85|29.55|29.85|29.55|29.83|29.53|0
1649391190000|2022-04-08 04:13:10|29.83|29.53|29.85|29.55|29.85|29.55|29.83|29.53|0
1649391250000|2022-04-08 04:14:10|29.83|29.53|29.83|29.53|29.83|29.53|29.83|29.53|0
1649391260000|2022-04-08 04:14:20|29.85|29.55|29.85|29.55|29.85|29.55|29.85|29.55|0
1649391320000|2022-04-08 04:15:20|29.83|29.53|29.85|29.55|29.85|29.55|29.83|29.53|0
1649391390000|2022-04-08 04:16:30|29.83|29.53|29.85|29.55|29.85|29.55|29.83|29.53|0
1649391460000|2022-04-08 04:17:40|29.83|29.53|29.85|29.55|29.85|29.55|29.83|29.53|0
1649391520000|2022-04-08 04:18:40|29.83|29.53|29.83|29.53|29.83|29.53|29.83|29.53|0
1649391530000|2022-04-08 04:18:50|29.85|29.55|29.85|29.55|29.85|29.55|29.85|29.55|0
1649391590000|2022-04-08 04:19:50|29.83|29.53|29.83|29.53|29.83|29.53|29.83|29.53|0
1649391600000|2022-04-08 04:20:00|29.85|29.55|29.85|29.55|29.85|29.55|29.85|29.55|0
1649391660000|2022-04-08 04:21:00|29.83|29.53|29.85|29.55|29.85|29.55|29.83|29.53|0
1649391700000|2022-04-08 04:21:40|29.84|29.54|29.84|29.54|29.84|29.54|29.84|29.54|0
1649391720000|2022-04-08 04:22:00|29.83|29.53|29.84|29.54|29.84|29.54|29.83|29.53|0
1649391800000|2022-04-08 04:23:20|29.83|29.53|29.84|29.54|29.84|29.54|29.83|29.53|0
1649391910000|2022-04-08 04:25:10|29.83|29.53|29.83|29.53|29.83|29.53|29.83|29.53|0
1649391920000|2022-04-08 04:25:20|29.84|29.54|29.84|29.54|29.84|29.54|29.84|29.54|0
1649391940000|2022-04-08 04:25:40|29.85|29.55|29.86|29.56|29.86|29.56|29.85|29.55|0
1649392130000|2022-04-08 04:28:50|29.85|29.55|29.85|29.55|29.85|29.55|29.85|29.55|0
1649392230000|2022-04-08 04:30:30|29.83|29.53|29.85|29.55|29.85|29.55|29.83|29.53|0
1649392320000|2022-04-08 04:32:00|29.83|29.53|29.85|29.55|29.85|29.55|29.83|29.53|0
1649392390000|2022-04-08 04:33:10|29.83|29.53|29.85|29.55|29.85|29.55|29.83|29.53|0
1649392520000|2022-04-08 04:35:20|29.83|29.53|29.85|29.55|29.85|29.55|29.83|29.53|0
1649392660000|2022-04-08 04:37:40|29.84|29.54|29.85|29.55|29.85|29.55|29.84|29.54|0
1649392720000|2022-04-08 04:38:40|29.83|29.53|29.85|29.55|29.85|29.55|29.83|29.53|0
1649392790000|2022-04-08 04:39:50|29.83|29.53|29.85|29.55|29.85|29.55|29.83|29.53|0
1649392860000|2022-04-08 04:41:00|29.83|29.53|29.85|29.55|29.85|29.55|29.83|29.53|0
1649392920000|2022-04-08 04:42:00|29.83|29.53|29.85|29.55|29.85|29.55|29.83|29.53|0
1649392990000|2022-04-08 04:43:10|29.83|29.53|29.85|29.55|29.85|29.55|29.83|29.53|0
1649393050000|2022-04-08 04:44:10|29.83|29.53|29.85|29.55|29.85|29.55|29.83|29.53|0
1649393110000|2022-04-08 04:45:10|29.83|29.53|29.85|29.55|29.85|29.55|29.83|29.53|0
1649393170000|2022-04-08 04:46:10|29.83|29.53|29.83|29.53|29.83|29.53|29.83|29.53|0
1649393180000|2022-04-08 04:46:20|29.85|29.55|29.85|29.55|29.85|29.55|29.85|29.55|0
1649393240000|2022-04-08 04:47:20|29.83|29.53|29.85|29.55|29.85|29.55|29.83|29.53|0
1649393300000|2022-04-08 04:48:20|29.83|29.53|29.85|29.55|29.85|29.55|29.83|29.53|0
1649393400000|2022-04-08 04:50:00|29.83|29.53|29.85|29.55|29.85|29.55|29.83|29.53|0
1649393470000|2022-04-08 04:51:10|29.83|29.53|29.85|29.55|29.85|29.55|29.83|29.53|0
1649393560000|2022-04-08 04:52:40|29.83|29.53|29.85|29.55|29.85|29.55|29.83|29.53|0
1649393640000|2022-04-08 04:54:00|29.83|29.53|29.85|29.55|29.85|29.55|29.83|29.53|0
1649393710000|2022-04-08 04:55:10|29.83|29.53|29.85|29.55|29.85|29.55|29.83|29.53|0
1649393780000|2022-04-08 04:56:20|29.83|29.53|29.83|29.53|29.83|29.53|29.83|29.53|0
1649393790000|2022-04-08 04:56:30|29.85|29.55|29.85|29.55|29.85|29.55|29.85|29.55|0
1649393880000|2022-04-08 04:58:00|29.84|29.54|29.85|29.55|29.85|29.55|29.84|29.54|0
1649393940000|2022-04-08 04:59:00|29.83|29.53|29.85|29.55|29.85|29.55|29.83|29.53|0
1649394000000|2022-04-08 05:00:00|29.83|29.53|29.85|29.55|29.85|29.55|29.83|29.53|0
1649394070000|2022-04-08 05:01:10|29.83|29.53|29.85|29.55|29.85|29.55|29.83|29.53|0
1649394130000|2022-04-08 05:02:10|29.84|29.54|29.85|29.55|29.85|29.55|29.84|29.54|0
1649394190000|2022-04-08 05:03:10|29.83|29.53|29.83|29.53|29.83|29.53|29.83|29.53|0
1649394200000|2022-04-08 05:03:20|29.85|29.55|29.85|29.55|29.85|29.55|29.85|29.55|0
1649394260000|2022-04-08 05:04:20|29.83|29.53|29.85|29.55|29.85|29.55|29.83|29.53|0
1649394320000|2022-04-08 05:05:20|29.83|29.53|29.85|29.55|29.85|29.55|29.83|29.53|0
1649394380000|2022-04-08 05:06:20|29.83|29.53|29.83|29.53|29.83|29.53|29.83|29.53|0
1649394390000|2022-04-08 05:06:30|29.85|29.55|29.85|29.55|29.85|29.55|29.85|29.55|0
1649394450000|2022-04-08 05:07:30|29.83|29.53|29.85|29.55|29.85|29.55|29.83|29.53|0
1649394510000|2022-04-08 05:08:30|29.83|29.53|29.83|29.53|29.83|29.53|29.83|29.53|0
1649394520000|2022-04-08 05:08:40|29.85|29.55|29.85|29.55|29.85|29.55|29.85|29.55|0
1649394580000|2022-04-08 05:09:40|29.83|29.53|29.85|29.55|29.85|29.55|29.83|29.53|0
1649394640000|2022-04-08 05:10:40|29.83|29.53|29.85|29.55|29.85|29.55|29.83|29.53|0
1649394700000|2022-04-08 05:11:40|29.84|29.54|29.84|29.54|29.84|29.54|29.84|29.54|0
1649394710000|2022-04-08 05:11:50|29.85|29.55|29.85|29.55|29.85|29.55|29.85|29.55|0
1649394770000|2022-04-08 05:12:50|29.83|29.53|29.85|29.55|29.85|29.55|29.83|29.53|0
1649394840000|2022-04-08 05:14:00|29.84|29.54|29.85|29.55|29.85|29.55|29.83|29.53|0
1649394900000|2022-04-08 05:15:00|29.83|29.53|29.83|29.53|29.83|29.53|29.82|29.52|0
1649394910000|2022-04-08 05:15:10|29.84|29.54|29.84|29.54|29.84|29.54|29.84|29.54|0
1649394980000|2022-04-08 05:16:20|29.82|29.52|29.83|29.53|29.84|29.54|29.82|29.52|0
1649395040000|2022-04-08 05:17:20|29.82|29.52|29.82|29.52|29.82|29.52|29.82|29.52|0
1649395050000|2022-04-08 05:17:30|29.83|29.53|29.83|29.53|29.83|29.53|29.83|29.53|0
1649395110000|2022-04-08 05:18:30|29.82|29.52|29.83|29.53|29.84|29.54|29.82|29.52|0
1649395170000|2022-04-08 05:19:30|29.82|29.52|29.83|29.53|29.83|29.53|29.82|29.52|0
1649395230000|2022-04-08 05:20:30|29.81|29.51|29.82|29.52|29.82|29.52|29.81|29.51|0
1649395240000|2022-04-08 05:20:40|29.84|29.54|29.83|29.53|29.84|29.54|29.83|29.53|0
1649395300000|2022-04-08 05:21:40|29.82|29.52|29.83|29.53|29.83|29.53|29.82|29.52|0
1649395370000|2022-04-08 05:22:50|29.81|29.51|29.83|29.53|29.83|29.53|29.81|29.51|0
1649395430000|2022-04-08 05:23:50|29.82|29.52|29.83|29.53|29.84|29.54|29.82|29.52|0
1649395490000|2022-04-08 05:24:50|29.82|29.52|29.83|29.53|29.84|29.54|29.82|29.52|0
1649395560000|2022-04-08 05:26:00|29.81|29.51|29.83|29.53|29.83|29.53|29.8|29.5|0
1649395620000|2022-04-08 05:27:00|29.82|29.52|29.83|29.53|29.84|29.54|29.82|29.52|0
1649395730000|2022-04-08 05:28:50|29.81|29.51|29.82|29.52|29.82|29.52|29.81|29.51|0
1649395740000|2022-04-08 05:29:00|29.84|29.54|29.84|29.54|29.84|29.54|29.84|29.54|0
1649395750000|2022-04-08 05:29:10|29.83|29.53|29.83|29.53|29.83|29.53|29.83|29.53|0
1649395800000|2022-04-08 05:30:00|29.82|29.52|29.83|29.53|29.83|29.53|29.82|29.52|0
1649395860000|2022-04-08 05:31:00|29.81|29.51|29.83|29.53|29.84|29.54|29.8|29.5|0
1649395930000|2022-04-08 05:32:10|29.82|29.52|29.83|29.53|29.83|29.53|29.82|29.52|0
1649396140000|2022-04-08 05:35:40|29.87|29.57|29.87|29.57|29.87|29.57|29.87|29.57|0
1649396150000|2022-04-08 05:35:50|29.88|29.58|29.89|29.59|29.89|29.59|29.88|29.58|0
1649396270000|2022-04-08 05:37:50|29.91|29.61|29.91|29.61|29.91|29.61|29.91|29.61|0
1649396280000|2022-04-08 05:38:00|29.89|29.59|29.89|29.59|29.89|29.59|29.89|29.59|0
1649396620000|2022-04-08 05:43:40|29.93|29.68|29.9|29.6|29.93|29.78|29.86|29.6|0
1649396630000|2022-04-08 05:43:50|29.86|29.78|29.9|29.6|29.91|29.78|29.86|29.6|5
1649396640000|2022-04-08 05:44:00|29.86|29.78|29.86|29.78|29.86|29.78|29.86|29.78|0
1649396750000|2022-04-08 05:45:50|29.95|29.7|29.95|29.7|29.95|29.7|29.95|29.7|4
1649396840000|2022-04-08 05:47:20|29.9|29.6|29.9|29.6|29.9|29.6|29.9|29.6|4
1649396850000|2022-04-08 05:47:30|29.91|29.61|29.91|29.61|29.91|29.61|29.91|29.61|0
1649396860000|2022-04-08 05:47:40|29.95|29.7|29.95|29.7|29.95|29.7|29.95|29.7|0
1649396980000|2022-04-08 05:49:40|29.93|29.68|29.93|29.68|29.93|29.68|29.93|29.68|0
1649396990000|2022-04-08 05:49:50|||||||||1
1649397110000|2022-04-08 05:51:50|29.89|29.59|29.89|29.59|29.89|29.59|29.89|29.59|4
1649397250000|2022-04-08 05:54:10|29.93|29.63|29.85|29.77|29.93|29.77|29.85|29.63|0
1649397260000|2022-04-08 05:54:20|29.86|29.78|29.86|29.78|29.86|29.78|29.86|29.78|0
1649397290000|2022-04-08 05:54:50|29.89|29.59|29.89|29.59|29.89|29.59|29.89|29.59|2
1649397390000|2022-04-08 05:56:30|29.87|29.57|29.87|29.57|29.87|29.57|29.87|29.57|0
1649397540000|2022-04-08 05:59:00|29.89|29.59|29.89|29.59|29.89|29.59|29.89|29.59|0
1649397560000|2022-04-08 05:59:20|29.88|29.58|29.88|29.58|29.88|29.58|29.88|29.58|0
1649397600000|2022-04-08 06:00:00|29.87|29.57|29.87|29.57|29.87|29.57|29.87|29.57|0
1649397610000|2022-04-08 06:00:10|29.85|29.55|29.85|29.55|29.85|29.55|29.85|29.55|0
1649397620000|2022-04-08 06:00:20|29.86|29.56|29.85|29.55|29.86|29.56|29.85|29.55|0
1649397640000|2022-04-08 06:00:40|29.84|29.54|29.83|29.53|29.84|29.54|29.83|29.53|0
1649397650000|2022-04-08 06:00:50|29.82|29.52|29.81|29.51|29.82|29.52|29.81|29.51|0
1649397720000|2022-04-08 06:02:00|29.83|29.53|29.83|29.53|29.83|29.53|29.83|29.53|0
1649397770000|2022-04-08 06:02:50|29.85|29.58|29.75|29.67|29.86|29.68|29.75|29.55|0
1649397790000|2022-04-08 06:03:10|29.82|29.57|29.72|29.64|29.82|29.64|29.72|29.57|1
1649397800000|2022-04-08 06:03:20|29.68|29.6|29.77|29.52|29.78|29.6|29.67|29.52|7
1649397810000|2022-04-08 06:03:30|29.72|29.64|29.73|29.65|29.73|29.65|29.72|29.64|8
1649397830000|2022-04-08 06:03:50|29.74|29.66|29.77|29.69|29.77|29.69|29.74|29.66|0
1649397840000|2022-04-08 06:04:00|29.87|29.62|29.87|29.62|29.87|29.62|29.87|29.62|1
1649397880000|2022-04-08 06:04:40|||||||||6
1649398060000|2022-04-08 06:07:40|29.77|29.69|29.81|29.56|29.81|29.69|29.77|29.56|3
1649398140000|2022-04-08 06:09:00|29.78|29.53|29.78|29.53|29.79|29.54|29.78|29.53|0
1649398190000|2022-04-08 06:09:50|29.8|29.5|29.76|29.51|29.8|29.51|29.76|29.5|0
1649398210000|2022-04-08 06:10:10|29.77|29.52|29.78|29.53|29.8|29.53|29.77|29.5|0
1649398230000|2022-04-08 06:10:30|29.77|29.52|29.76|29.51|29.77|29.52|29.76|29.51|0
1649398260000|2022-04-08 06:11:00|29.78|29.53|29.78|29.53|29.78|29.53|29.78|29.53|0
1649398440000|2022-04-08 06:14:00|29.8|29.55|29.8|29.55|29.8|29.55|29.8|29.55|0
1649398450000|2022-04-08 06:14:10|29.81|29.56|29.81|29.56|29.81|29.56|29.81|29.56|0
1649398490000|2022-04-08 06:14:50|29.8|29.55|29.8|29.55|29.8|29.55|29.8|29.55|0
1649398590000|2022-04-08 06:16:30|29.78|29.53|29.76|29.51|29.8|29.53|29.76|29.5|0
1649398630000|2022-04-08 06:17:10|29.77|29.52|29.77|29.52|29.77|29.52|29.77|29.52|0
1649398680000|2022-04-08 06:18:00|29.76|29.51|29.77|29.52|29.77|29.52|29.76|29.51|0
1649398710000|2022-04-08 06:18:30|29.76|29.51|29.76|29.51|29.76|29.51|29.76|29.51|0
1649398760000|2022-04-08 06:19:20|29.77|29.52|29.76|29.51|29.77|29.52|29.76|29.51|0
1649398770000|2022-04-08 06:19:30|29.77|29.52|29.76|29.51|29.77|29.52|29.76|29.51|0
1649398780000|2022-04-08 06:19:40|29.77|29.52|29.77|29.52|29.77|29.52|29.77|29.52|0
1649398820000|2022-04-08 06:20:20|29.76|29.51|29.76|29.51|29.76|29.51|29.76|29.51|0
1649398840000|2022-04-08 06:20:40|29.77|29.52|29.77|29.52|29.77|29.52|29.77|29.52|0
1649398850000|2022-04-08 06:20:50|29.76|29.51|29.77|29.52|29.77|29.52|29.76|29.51|0
1649398860000|2022-04-08 06:21:00|29.76|29.51|29.76|29.51|29.77|29.52|29.76|29.51|0
1649398900000|2022-04-08 06:21:40|29.74|29.49|29.74|29.49|29.74|29.49|29.74|29.49|0
1649398920000|2022-04-08 06:22:00|29.72|29.47|29.72|29.47|29.72|29.47|29.72|29.47|0
1649399010000|2022-04-08 06:23:30|29.63|29.55|29.67|29.42|29.67|29.55|29.63|29.42|0
1649399030000|2022-04-08 06:23:50|29.58|29.5|29.66|29.41|29.66|29.5|29.58|29.41|0
1649399080000|2022-04-08 06:24:40|29.53|29.45|29.58|29.33|29.61|29.45|29.53|29.33|0
1649399090000|2022-04-08 06:24:50|29.56|29.31|29.51|29.26|29.56|29.31|29.48|29.23|5
1649399110000|2022-04-08 06:25:10|29.5|29.25|29.51|29.26|29.51|29.26|29.5|29.25|0
1649399140000|2022-04-08 06:25:40|29.48|29.4|29.56|29.31|29.56|29.4|29.48|29.31|6
1649399150000|2022-04-08 06:25:50|29.57|29.32|29.57|29.32|29.57|29.32|29.57|29.32|0
1649399250000|2022-04-08 06:27:30|29.48|29.4|29.48|29.4|29.48|29.4|29.48|29.4|0
1649399260000|2022-04-08 06:27:40|29.44|29.36|29.48|29.4|29.48|29.4|29.44|29.36|1
1649399270000|2022-04-08 06:27:50|29.49|29.41|29.49|29.41|29.49|29.41|29.49|29.41|0
1649399290000|2022-04-08 06:28:10|29.59|29.34|29.59|29.34|29.59|29.34|29.59|29.34|10
1649399300000|2022-04-08 06:28:20|29.58|29.33|29.58|29.33|29.58|29.33|29.58|29.33|0
1649399310000|2022-04-08 06:28:30|29.59|29.34|29.59|29.34|29.59|29.34|29.58|29.33|0
1649399340000|2022-04-08 06:29:00|29.62|29.37|29.62|29.37|29.62|29.37|29.62|29.37|0
1649399370000|2022-04-08 06:29:30|29.61|29.36|29.62|29.37|29.62|29.37|29.61|29.36|0
1649399400000|2022-04-08 06:30:00|29.55|29.47|29.55|29.47|29.55|29.47|29.55|29.47|0
1649399410000|2022-04-08 06:30:10|29.56|29.48|29.64|29.39|29.64|29.48|29.56|29.39|0
1649399460000|2022-04-08 06:31:00|29.56|29.48|29.62|29.37|29.62|29.48|29.54|29.37|2
1649399510000|2022-04-08 06:31:50|29.53|29.45|29.61|29.36|29.61|29.45|29.53|29.36|0
1649399540000|2022-04-08 06:32:20|29.6|29.35|29.6|29.35|29.6|29.35|29.6|29.35|0
1649399550000|2022-04-08 06:32:30|29.59|29.34|29.59|29.34|29.59|29.34|29.59|29.34|0
1649399630000|2022-04-08 06:33:50|29.58|29.33|29.58|29.33|29.58|29.33|29.58|29.33|0
1649399650000|2022-04-08 06:34:10|29.54|29.29|29.54|29.29|29.54|29.29|29.54|29.29|0
1649399760000|2022-04-08 06:36:00|29.46|29.38|29.57|29.32|29.57|29.38|29.46|29.32|0
1649399770000|2022-04-08 06:36:10|29.59|29.34|29.59|29.34|29.59|29.34|29.59|29.34|0
1649399780000|2022-04-08 06:36:20|29.58|29.33|29.58|29.33|29.59|29.34|29.58|29.33|0
1649399830000|2022-04-08 06:37:10|29.54|29.29|29.54|29.29|29.54|29.29|29.54|29.29|0
1649399870000|2022-04-08 06:37:50|29.56|29.31|29.56|29.31|29.56|29.31|29.56|29.31|0
1649399890000|2022-04-08 06:38:10|29.59|29.34|29.6|29.35|29.6|29.35|29.59|29.34|0
1649399950000|2022-04-08 06:39:10|29.65||29.65||29.65||29.65||0
1649399970000|2022-04-08 06:39:30|29.67|29.37|29.67|29.37|29.67|29.37|29.67|29.37|0
1649400100000|2022-04-08 06:41:40|29.65|29.4|29.72|29.47|29.72|29.47|29.65|29.4|5
1649400130000|2022-04-08 06:42:10|29.74|29.44|29.71|29.46|29.74|29.46|29.71|29.44|0
1649400140000|2022-04-08 06:42:20|29.69|29.44|29.69|29.44|29.69|29.44|29.69|29.44|0
1649400150000|2022-04-08 06:42:30|29.71|29.41|29.68|29.43|29.71|29.43|29.68|29.41|0
1649400160000|2022-04-08 06:42:40|29.7|29.4|29.68|29.43|29.7|29.43|29.67|29.4|0
1649400180000|2022-04-08 06:43:00|29.7|29.45|29.7|29.45|29.7|29.45|29.7|29.45|0
1649400210000|2022-04-08 06:43:30|29.68|29.43|29.68|29.43|29.68|29.43|29.68|29.43|0
1649400230000|2022-04-08 06:43:50|29.7|29.4|29.66|29.41|29.7|29.42|29.66|29.4|0
1649400260000|2022-04-08 06:44:20|29.65|29.4|29.63|29.38|29.66|29.4|29.63|29.36|0
1649400270000|2022-04-08 06:44:30|29.65|29.35|29.62|29.37|29.65|29.38|29.62|29.35|0
1649400280000|2022-04-08 06:44:40|29.65|29.35|29.63|29.38|29.65|29.38|29.63|29.35|0
1649400290000|2022-04-08 06:44:50|29.65|29.35|29.63|29.38|29.65|29.38|29.63|29.35|0
1649400300000|2022-04-08 06:45:00|29.67|29.37|29.65|29.4|29.67|29.4|29.65|29.37|0
1649400350000|2022-04-08 06:45:50|29.67|29.37|29.65|29.4|29.67|29.4|29.65|29.37|0
1649400420000|2022-04-08 06:47:00|29.68|29.38|29.68|29.38|29.68|29.38|29.68|29.38|6
1649400440000|2022-04-08 06:47:20|29.69|29.39|29.68|29.38|29.69|29.39|29.68|29.38|5
1649400470000|2022-04-08 06:47:50|29.63||29.63||29.63||29.63||0
1649400480000|2022-04-08 06:48:00|29.65|29.35|29.65|29.35|29.65|29.35|29.65|29.35|0
1649400490000|2022-04-08 06:48:10|29.62|29.37|29.63|29.33|29.63|29.37|29.6|29.33|0
1649400530000|2022-04-08 06:48:50|29.67|29.37|29.67|29.37|29.67|29.37|29.67|29.37|0
1649400540000|2022-04-08 06:49:00|||||||||12
1649400560000|2022-04-08 06:49:20|29.68|29.38|29.67|29.37|29.68|29.38|29.67|29.37|0
1649400660000|2022-04-08 06:51:00|29.66|29.36|29.64|29.34|29.66|29.36|29.64|29.34|0
1649400730000|2022-04-08 06:52:10|29.67|29.37|29.67|29.37|29.67|29.37|29.67|29.37|0
1649400740000|2022-04-08 06:52:20|29.66|29.36|29.66|29.36|29.66|29.36|29.66|29.36|0
1649400760000|2022-04-08 06:52:40|29.62|29.32|29.62|29.32|29.62|29.32|29.62|29.32|0
1649400820000|2022-04-08 06:53:40|29.63|29.33|29.62|29.32|29.63|29.33|29.62|29.32|0
1649400830000|2022-04-08 06:53:50|29.63|29.33|29.63|29.33|29.63|29.33|29.62|29.32|0
1649400840000|2022-04-08 06:54:00|29.62|29.32|29.62|29.32|29.63|29.33|29.62|29.32|0
1649400850000|2022-04-08 06:54:10|29.63|29.33|29.63|29.33|29.63|29.33|29.63|29.33|0
1649400860000|2022-04-08 06:54:20|29.62|29.32|29.63|29.33|29.63|29.33|29.62|29.32|0
1649400900000|2022-04-08 06:55:00|29.62|29.32|29.62|29.32|29.62|29.32|29.62|29.32|0
1649400910000|2022-04-08 06:55:10|29.63|29.33|29.62|29.32|29.63|29.35|29.6|29.32|0
1649400920000|2022-04-08 06:55:20|29.6|29.35|29.62|29.32|29.62|29.35|29.6|29.32|0
1649400930000|2022-04-08 06:55:30|29.6|29.35|29.62|29.32|29.63|29.35|29.6|29.32|0
1649400940000|2022-04-08 06:55:40|29.6|29.3|29.56|29.31|29.6|29.31|29.55|29.28|0
1649400950000|2022-04-08 06:55:50|29.61||29.61||29.61||29.61||0
1649400960000|2022-04-08 06:56:00|29.58|29.33|29.58|29.33|29.61|29.33|29.58|29.31|0
1649400970000|2022-04-08 06:56:10|29.6|29.3|29.6|29.3|29.6|29.33|29.58|29.3|0
1649400980000|2022-04-08 06:56:20|29.56|29.31|29.56|29.31|29.56|29.31|29.56|29.31|0
1649400990000|2022-04-08 06:56:30|29.58|29.33|29.56|29.31|29.58|29.33|29.56|29.28|0
1649401000000|2022-04-08 06:56:40|29.59|29.29|29.6|29.3|29.6|29.3|29.59|29.29|16
1649401010000|2022-04-08 06:56:50|29.62|29.32|29.61|29.36|29.62|29.36|29.6|29.31|5
1649401060000|2022-04-08 06:57:40|29.62|29.37|29.62|29.37|29.62|29.37|29.62|29.37|0
1649401080000|2022-04-08 06:58:00|29.61|29.36|29.61|29.36|29.61|29.36|29.61|29.36|0
1649401090000|2022-04-08 06:58:10|29.6|29.35|29.59|29.34|29.6|29.35|29.59|29.34|0
1649401100000|2022-04-08 06:58:20|29.57|29.32|29.58|29.33|29.58|29.33|29.57|29.32|0
1649401110000|2022-04-08 06:58:30|29.57|29.32|29.58|29.33|29.58|29.33|29.57|29.32|0
1649401120000|2022-04-08 06:58:40|29.57|29.32|29.57|29.32|29.57|29.32|29.57|29.32|0
1649401130000|2022-04-08 06:58:50|29.58|29.33|29.6|29.35|29.6|29.35|29.58|29.33|0
1649401140000|2022-04-08 06:59:00|29.62|29.37|29.68|29.43|29.69|29.44|29.62|29.37|0
1649401150000|2022-04-08 06:59:10|29.66|29.41|29.69|29.44|29.69|29.44|29.66|29.41|40
1649401180000|2022-04-08 06:59:40|29.62|29.54|29.65|29.57|29.65|29.57|29.62|29.54|45
1649401190000|2022-04-08 06:59:50|29.73|29.48|29.64|29.56|29.73|29.57|29.63|29.48|7
1649401200000|2022-04-08 07:00:00|29.59|29.51|29.68|29.6|29.71|29.63|29.59|29.51|26
1649401210000|2022-04-08 07:00:10|29.7|29.62|29.62|29.54|29.7|29.62|29.62|29.54|3
1649401220000|2022-04-08 07:00:20|29.63|29.55|29.64|29.56|29.66|29.58|29.63|29.55|2
1649401250000|2022-04-08 07:00:50|29.6|29.52|29.59|29.51|29.6|29.52|29.59|29.51|1
1649401270000|2022-04-08 07:01:10|29.68|29.43|29.49|29.41|29.68|29.46|29.49|29.41|60
1649401280000|2022-04-08 07:01:20|29.45|29.37|29.52|29.44|29.52|29.44|29.45|29.37|15
1649401310000|2022-04-08 07:01:50|29.54|29.46|29.54|29.46|29.54|29.46|29.54|29.46|0
1649401320000|2022-04-08 07:02:00|29.52|29.44|29.5|29.42|29.52|29.44|29.5|29.42|3
1649401330000|2022-04-08 07:02:10|||||||||4
1649401340000|2022-04-08 07:02:20|29.51|29.43|29.51|29.43|29.53|29.45|29.51|29.43|2
1649401350000|2022-04-08 07:02:30|29.53|29.45|29.53|29.45|29.53|29.45|29.52|29.44|0
1649401360000|2022-04-08 07:02:40|29.57|29.49|29.58|29.5|29.58|29.5|29.57|29.49|1
1649401370000|2022-04-08 07:02:50|29.57|29.49|29.57|29.49|29.57|29.49|29.57|29.49|0
1649401390000|2022-04-08 07:03:10|29.58|29.5|29.58|29.5|29.58|29.5|29.58|29.5|0
1649401400000|2022-04-08 07:03:20|29.6|29.52|29.6|29.52|29.6|29.52|29.6|29.52|0
1649401410000|2022-04-08 07:03:30|29.58|29.5|29.6|29.52|29.6|29.52|29.58|29.5|0
1649401420000|2022-04-08 07:03:40|29.58|29.5|29.58|29.5|29.58|29.5|29.57|29.49|2
1649401430000|2022-04-08 07:03:50|29.57|29.49|29.57|29.49|29.57|29.49|29.57|29.49|0
1649401440000|2022-04-08 07:04:00|29.58|29.5|29.58|29.5|29.58|29.5|29.57|29.49|0
1649401450000|2022-04-08 07:04:10|29.57|29.49|29.57|29.49|29.58|29.5|29.57|29.49|3
1649401460000|2022-04-08 07:04:20|29.58|29.5|29.58|29.5|29.58|29.5|29.58|29.5|0
1649401470000|2022-04-08 07:04:30|29.59|29.51|29.6|29.52|29.6|29.52|29.59|29.51|15
1649401480000|2022-04-08 07:04:40|29.58|29.5|29.57|29.49|29.58|29.5|29.57|29.49|1
1649401490000|2022-04-08 07:04:50|29.58|29.5|29.61|29.53|29.61|29.53|29.58|29.5|17
1649401500000|2022-04-08 07:05:00|29.59|29.51|29.59|29.51|29.61|29.53|29.59|29.51|26
1649401510000|2022-04-08 07:05:10|29.57|29.49|29.62|29.54|29.62|29.54|29.57|29.49|2
1649401530000|2022-04-08 07:05:30|29.61|29.53|29.61|29.53|29.61|29.53|29.61|29.53|21
1649401550000|2022-04-08 07:05:50|29.59|29.51|29.59|29.51|29.59|29.51|29.59|29.51|0
1649401560000|2022-04-08 07:06:00|29.58|29.5|29.59|29.51|29.59|29.51|29.56|29.48|2
1649401570000|2022-04-08 07:06:10|29.61|29.53|29.6|29.52|29.61|29.53|29.59|29.51|10
1649401580000|2022-04-08 07:06:20|29.58|29.5|29.6|29.52|29.6|29.52|29.58|29.5|0
1649401590000|2022-04-08 07:06:30|29.61|29.53|29.62|29.54|29.63|29.55|29.61|29.53|11
1649401610000|2022-04-08 07:06:50|29.61|29.53|29.61|29.53|29.61|29.53|29.61|29.53|0
1649401620000|2022-04-08 07:07:00|29.62|29.54|29.62|29.54|29.62|29.54|29.62|29.54|10
1649401630000|2022-04-08 07:07:10|29.61|29.53|29.56|29.48|29.61|29.53|29.56|29.48|1
1649401640000|2022-04-08 07:07:20|||||||||6
1649401650000|2022-04-08 07:07:30|||||||||10
1649401660000|2022-04-08 07:07:40|29.55|29.47|29.55|29.47|29.55|29.47|29.55|29.47|0
1649401670000|2022-04-08 07:07:50|29.56|29.48|29.56|29.48|29.56|29.48|29.55|29.47|3
1649401680000|2022-04-08 07:08:00|||||||||1
1649401710000|2022-04-08 07:08:30|29.55|29.47|29.5|29.42|29.55|29.47|29.5|29.42|7
1649401720000|2022-04-08 07:08:40|29.49|29.41|29.49|29.41|29.49|29.41|29.49|29.41|5
1649401730000|2022-04-08 07:08:50|29.5|29.42|29.49|29.41|29.5|29.42|29.49|29.41|3
1649401740000|2022-04-08 07:09:00|29.5|29.42|29.49|29.41|29.5|29.42|29.49|29.41|1
1649401750000|2022-04-08 07:09:10|29.5|29.42|29.49|29.41|29.5|29.42|29.49|29.41|2
1649401760000|2022-04-08 07:09:20|29.5|29.42|29.5|29.42|29.5|29.42|29.49|29.41|11
1649401770000|2022-04-08 07:09:30|29.51|29.43|29.5|29.42|29.51|29.43|29.5|29.42|5
1649401790000|2022-04-08 07:09:50|29.52|29.44|29.52|29.44|29.52|29.44|29.52|29.44|3
1649401800000|2022-04-08 07:10:00|29.53|29.45|29.55|29.47|29.55|29.47|29.52|29.44|23
1649401810000|2022-04-08 07:10:10|29.54|29.46|29.54|29.46|29.54|29.46|29.54|29.46|3
1649401830000|2022-04-08 07:10:30|29.53|29.45|29.49|29.41|29.53|29.45|29.49|29.41|2
1649401840000|2022-04-08 07:10:40|29.48|29.4|29.49|29.41|29.49|29.41|29.48|29.4|8
1649401860000|2022-04-08 07:11:00|29.5|29.42|29.49|29.41|29.5|29.42|29.49|29.41|10
1649401890000|2022-04-08 07:11:30|29.5|29.42|29.5|29.42|29.5|29.42|29.49|29.41|49
1649401900000|2022-04-08 07:11:40|29.49|29.41|29.49|29.41|29.49|29.41|29.49|29.41|2
1649401910000|2022-04-08 07:11:50|29.48|29.4|29.48|29.4|29.49|29.41|29.48|29.4|17
1649401920000|2022-04-08 07:12:00|29.43|29.35|29.43|29.35|29.43|29.35|29.39|29.31|75
1649401930000|2022-04-08 07:12:10|29.42|29.34|29.42|29.34|29.43|29.35|29.42|29.34|10
1649401940000|2022-04-08 07:12:20|29.43|29.35|29.43|29.35|29.43|29.35|29.43|29.35|11
1649401950000|2022-04-08 07:12:30|29.42|29.34|29.42|29.34|29.43|29.35|29.42|29.34|4
1649401960000|2022-04-08 07:12:40|29.43|29.35|29.43|29.35|29.43|29.35|29.43|29.35|5
1649401970000|2022-04-08 07:12:50|||||||||4
1649401980000|2022-04-08 07:13:00|||||||||12
1649401990000|2022-04-08 07:13:10|29.42|29.34|29.42|29.34|29.42|29.34|29.42|29.34|0
1649402000000|2022-04-08 07:13:20|29.38|29.3|29.38|29.3|29.38|29.3|29.38|29.3|3
1649402020000|2022-04-08 07:13:40|29.35|29.27|29.38|29.3|29.38|29.3|29.35|29.27|25
1649402050000|2022-04-08 07:14:10|||||||||5
1649402060000|2022-04-08 07:14:20|||||||||2
1649402070000|2022-04-08 07:14:30|29.37|29.29|29.38|29.3|29.38|29.3|29.37|29.29|6
1649402080000|2022-04-08 07:14:40|||||||||2
1649402090000|2022-04-08 07:14:50|||||||||4
1649402100000|2022-04-08 07:15:00|29.39|29.31|29.44|29.36|29.44|29.36|29.39|29.31|32
1649402110000|2022-04-08 07:15:10|29.45|29.37|29.54|29.46|29.54|29.46|29.45|29.37|11
1649402120000|2022-04-08 07:15:20|29.55|29.47|29.56|29.48|29.58|29.5|29.55|29.47|13
1649402140000|2022-04-08 07:15:40|29.57|29.49|29.57|29.49|29.6|29.52|29.57|29.49|15
1649402160000|2022-04-08 07:16:00|29.56|29.48|29.59|29.51|29.59|29.51|29.56|29.48|24
1649402170000|2022-04-08 07:16:10|29.62|29.54|29.67|29.59|29.69|29.61|29.62|29.54|26
1649402180000|2022-04-08 07:16:20|29.69|29.61|29.63|29.55|29.69|29.61|29.63|29.55|7
1649402190000|2022-04-08 07:16:30|29.6|29.52|29.6|29.52|29.6|29.52|29.6|29.52|1
1649402200000|2022-04-08 07:16:40|29.61|29.53|29.6|29.52|29.63|29.55|29.6|29.52|0
1649402210000|2022-04-08 07:16:50|29.59|29.51|29.59|29.51|29.59|29.51|29.58|29.5|0
1649402220000|2022-04-08 07:17:00|29.58|29.5|29.56|29.48|29.59|29.51|29.56|29.48|0
1649402230000|2022-04-08 07:17:10|29.58|29.5|29.56|29.48|29.58|29.5|29.56|29.48|0
1649402240000|2022-04-08 07:17:20|29.58|29.5|29.58|29.5|29.59|29.51|29.58|29.5|0
1649402250000|2022-04-08 07:17:30|29.59|29.51|29.59|29.51|29.59|29.51|29.58|29.5|0
1649402260000|2022-04-08 07:17:40|29.58|29.5|29.58|29.5|29.58|29.5|29.58|29.5|0
1649402270000|2022-04-08 07:17:50|29.59|29.51|29.58|29.5|29.59|29.51|29.58|29.5|0
1649402280000|2022-04-08 07:18:00|29.59|29.51|29.59|29.51|29.59|29.51|29.59|29.51|0
1649402310000|2022-04-08 07:18:30|29.58|29.5|29.58|29.5|29.59|29.51|29.58|29.5|0
1649402330000|2022-04-08 07:18:50|29.56|29.48|29.54|29.46|29.56|29.48|29.54|29.46|0
1649402340000|2022-04-08 07:19:00|29.56|29.48|29.54|29.46|29.56|29.48|29.54|29.46|0
1649402380000|2022-04-08 07:19:40|29.51|29.43|29.54|29.46|29.54|29.46|29.51|29.43|0
1649402400000|2022-04-08 07:20:00|29.53|29.45|29.54|29.46|29.54|29.46|29.53|29.45|0
1649402420000|2022-04-08 07:20:20|29.53|29.45|29.54|29.46|29.54|29.46|29.53|29.45|0
1649402430000|2022-04-08 07:20:30|29.53|29.45|29.54|29.46|29.54|29.46|29.53|29.45|0
1649402460000|2022-04-08 07:21:00|29.53|29.45|29.49|29.41|29.53|29.45|29.49|29.41|2
1649402510000|2022-04-08 07:21:50|29.48|29.4|29.49|29.41|29.49|29.41|29.48|29.4|7
1649402540000|2022-04-08 07:22:20|29.48|29.4|29.49|29.41|29.49|29.41|29.48|29.4|0
1649402570000|2022-04-08 07:22:50|29.51|29.43|29.49|29.41|29.53|29.45|29.49|29.41|7
1649402580000|2022-04-08 07:23:00|29.5|29.42|29.49|29.41|29.52|29.44|29.49|29.41|0
1649402590000|2022-04-08 07:23:10|29.5|29.42|29.49|29.41|29.5|29.42|29.49|29.41|0
1649402600000|2022-04-08 07:23:20|29.5|29.42|29.49|29.41|29.5|29.42|29.49|29.41|0
1649402610000|2022-04-08 07:23:30|29.46|29.38|29.49|29.41|29.49|29.41|29.46|29.38|0
1649402620000|2022-04-08 07:23:40|29.48|29.4|29.49|29.41|29.49|29.41|29.48|29.4|2
1649402640000|2022-04-08 07:24:00|29.5|29.42|29.49|29.41|29.52|29.44|29.49|29.41|0
1649402650000|2022-04-08 07:24:10|29.5|29.42|29.54|29.46|29.54|29.46|29.5|29.42|0
1649402660000|2022-04-08 07:24:20|29.55|29.47|29.54|29.46|29.55|29.47|29.54|29.46|1
1649402680000|2022-04-08 07:24:40|29.55|29.47|29.55|29.47|29.55|29.47|29.55|29.47|0
1649402690000|2022-04-08 07:24:50|29.54|29.46|29.54|29.46|29.54|29.46|29.54|29.46|19
1649402700000|2022-04-08 07:25:00|29.53|29.45|29.54|29.46|29.54|29.46|29.53|29.45|2
1649402710000|2022-04-08 07:25:10|29.53|29.45|29.53|29.45|29.53|29.45|29.53|29.45|0
1649402720000|2022-04-08 07:25:20|29.55|29.47|29.55|29.47|29.55|29.47|29.55|29.47|0
1649402730000|2022-04-08 07:25:30|29.57|29.49|29.55|29.47|29.57|29.49|29.55|29.47|0
1649402740000|2022-04-08 07:25:40|29.53|29.45|29.53|29.45|29.55|29.47|29.53|29.45|0
1649402750000|2022-04-08 07:25:50|29.55|29.47|29.57|29.49|29.57|29.49|29.55|29.47|0
1649402760000|2022-04-08 07:26:00|29.58|29.5|29.57|29.49|29.58|29.5|29.55|29.47|2
1649402770000|2022-04-08 07:26:10|29.56|29.48|29.56|29.48|29.56|29.48|29.55|29.47|0
1649402780000|2022-04-08 07:26:20|29.55|29.47|29.55|29.47|29.56|29.48|29.55|29.47|0
1649402790000|2022-04-08 07:26:30|29.53|29.45|29.55|29.47|29.55|29.47|29.53|29.45|0
1649402800000|2022-04-08 07:26:40|29.56|29.48|29.56|29.48|29.56|29.48|29.53|29.45|0
1649402810000|2022-04-08 07:26:50|29.53|29.45|29.53|29.45|29.55|29.47|29.53|29.45|0
1649402820000|2022-04-08 07:27:00|29.5|29.42|29.53|29.45|29.53|29.45|29.5|29.42|9
1649402830000|2022-04-08 07:27:10|29.54|29.46|29.54|29.46|29.54|29.46|29.54|29.46|5
1649402840000|2022-04-08 07:27:20|29.56|29.48|29.57|29.49|29.57|29.49|29.56|29.48|19
1649402850000|2022-04-08 07:27:30|29.59|29.51|29.59|29.51|29.59|29.51|29.59|29.51|0
1649402860000|2022-04-08 07:27:40|29.6|29.52|29.64|29.56|29.64|29.56|29.59|29.51|4
1649402870000|2022-04-08 07:27:50|29.63|29.55|29.63|29.55|29.64|29.56|29.63|29.55|1
1649402880000|2022-04-08 07:28:00|29.59|29.51|29.62|29.54|29.63|29.55|29.59|29.51|1
1649402890000|2022-04-08 07:28:10|29.61|29.53|29.59|29.51|29.61|29.53|29.59|29.51|0
1649402920000|2022-04-08 07:28:40|29.58|29.5|29.55|29.47|29.59|29.51|29.54|29.46|0
1649402930000|2022-04-08 07:28:50|29.57|29.49|29.57|29.49|29.57|29.49|29.54|29.46|0
1649402940000|2022-04-08 07:29:00|29.59|29.51|29.56|29.48|29.59|29.51|29.54|29.46|0
1649402950000|2022-04-08 07:29:10|29.57|29.49|29.57|29.49|29.58|29.5|29.57|29.49|0
1649402960000|2022-04-08 07:29:20|29.56|29.48|29.55|29.47|29.58|29.5|29.55|29.47|0
1649402970000|2022-04-08 07:29:30|29.54|29.46|29.55|29.47|29.55|29.47|29.54|29.46|0
1649403000000|2022-04-08 07:30:00|29.56|29.48|29.6|29.52|29.61|29.53|29.56|29.48|18
1649403010000|2022-04-08 07:30:10|29.62|29.54|29.6|29.52|29.62|29.54|29.6|29.52|0
1649403020000|2022-04-08 07:30:20|29.62|29.54|29.69|29.61|29.69|29.61|29.62|29.54|0
1649403030000|2022-04-08 07:30:30|29.68|29.6|29.7|29.62|29.7|29.62|29.66|29.58|6
1649403040000|2022-04-08 07:30:40|29.69|29.61|29.68|29.6|29.69|29.61|29.68|29.6|0
1649403050000|2022-04-08 07:30:50|29.7|29.62|29.73|29.65|29.73|29.65|29.7|29.62|13
1649403060000|2022-04-08 07:31:00|29.71|29.63|29.71|29.63|29.73|29.65|29.71|29.63|12
1649403070000|2022-04-08 07:31:10|29.73|29.65|29.69|29.61|29.73|29.65|29.69|29.61|3
1649403090000|2022-04-08 07:31:30|29.7|29.62|29.69|29.61|29.7|29.62|29.69|29.61|1
1649403110000|2022-04-08 07:31:50|29.68|29.6|29.68|29.6|29.68|29.6|29.67|29.59|0
1649403120000|2022-04-08 07:32:00|29.69|29.61|29.67|29.59|29.69|29.61|29.64|29.56|0
1649403130000|2022-04-08 07:32:10|29.65|29.57|29.65|29.57|29.68|29.6|29.65|29.57|0
1649403140000|2022-04-08 07:32:20|29.67|29.59|29.64|29.56|29.67|29.59|29.64|29.56|0
1649403150000|2022-04-08 07:32:30|29.65|29.57|29.64|29.56|29.65|29.57|29.64|29.56|0
1649403180000|2022-04-08 07:33:00|29.62|29.54|29.62|29.54|29.62|29.54|29.62|29.54|7
1649403190000|2022-04-08 07:33:10|29.59|29.51|29.59|29.51|29.62|29.54|29.59|29.51|0
1649403200000|2022-04-08 07:33:20|29.61|29.53|29.59|29.51|29.61|29.53|29.59|29.51|0
1649403210000|2022-04-08 07:33:30|29.62|29.54|29.62|29.54|29.62|29.54|29.59|29.51|4
1649403220000|2022-04-08 07:33:40|29.6|29.52|29.59|29.51|29.62|29.54|29.59|29.51|6
1649403230000|2022-04-08 07:33:50|29.62|29.54|29.6|29.52|29.62|29.54|29.59|29.51|3
1649403240000|2022-04-08 07:34:00|29.62|29.54|29.62|29.54|29.64|29.56|29.59|29.51|0
1649403250000|2022-04-08 07:34:10|29.61|29.53|29.59|29.51|29.61|29.53|29.59|29.51|5
1649403260000|2022-04-08 07:34:20|29.6|29.52|29.64|29.56|29.64|29.56|29.6|29.52|0
1649403270000|2022-04-08 07:34:30|29.67|29.59|29.64|29.56|29.67|29.59|29.64|29.56|9
1649403280000|2022-04-08 07:34:40|||||||||4
1649403300000|2022-04-08 07:35:00|29.62|29.54|29.59|29.51|29.62|29.54|29.59|29.51|43
1649403320000|2022-04-08 07:35:20|||||||||4
1649403340000|2022-04-08 07:35:40|||||||||4
1649403350000|2022-04-08 07:35:50|||||||||12
1649403370000|2022-04-08 07:36:10|||||||||7
1649403390000|2022-04-08 07:36:30|29.61|29.53|29.61|29.53|29.62|29.54|29.61|29.53|17
1649403400000|2022-04-08 07:36:40|29.59|29.51|29.59|29.51|29.61|29.53|29.59|29.51|0
1649403410000|2022-04-08 07:36:50|||||||||4
1649403430000|2022-04-08 07:37:10|29.58|29.5|29.57|29.49|29.58|29.5|29.54|29.46|24
1649403440000|2022-04-08 07:37:20|29.56|29.48|29.56|29.48|29.56|29.48|29.54|29.46|0
1649403450000|2022-04-08 07:37:30|29.57|29.49|29.56|29.48|29.57|29.49|29.56|29.48|4
1649403460000|2022-04-08 07:37:40|29.54|29.46|29.54|29.46|29.54|29.46|29.54|29.46|0
1649403470000|2022-04-08 07:37:50|29.53|29.45|29.53|29.45|29.53|29.45|29.53|29.45|77
1649403480000|2022-04-08 07:38:00|29.48|29.4|29.48|29.4|29.49|29.41|29.48|29.4|38
1649403490000|2022-04-08 07:38:10|||||||||6
1649403500000|2022-04-08 07:38:20|29.49|29.41|29.49|29.41|29.49|29.41|29.49|29.41|13
1649403510000|2022-04-08 07:38:30|||||||||4
1649403530000|2022-04-08 07:38:50|29.51|29.43|29.49|29.41|29.51|29.43|29.49|29.41|1
1649403550000|2022-04-08 07:39:10|29.51|29.43|29.51|29.43|29.51|29.43|29.51|29.43|0
1649403560000|2022-04-08 07:39:20|29.49|29.41|29.53|29.45|29.53|29.45|29.49|29.41|0
1649403610000|2022-04-08 07:40:10|29.51|29.43|29.51|29.43|29.51|29.43|29.51|29.43|0
1649403650000|2022-04-08 07:40:50|29.53|29.45|29.51|29.43|29.53|29.45|29.51|29.43|0
1649403660000|2022-04-08 07:41:00|29.5|29.42|29.49|29.41|29.5|29.42|29.48|29.4|9
1649403670000|2022-04-08 07:41:10|29.51|29.43|29.51|29.43|29.51|29.43|29.5|29.42|0
1649403680000|2022-04-08 07:41:20|29.53|29.45|29.53|29.45|29.53|29.45|29.53|29.45|0
1649403700000|2022-04-08 07:41:40|29.56|29.48|29.58|29.5|29.58|29.5|29.55|29.47|1
1649403710000|2022-04-08 07:41:50|29.56|29.48|29.55|29.47|29.56|29.48|29.55|29.47|0
1649403720000|2022-04-08 07:42:00|29.56|29.48|29.53|29.45|29.56|29.48|29.53|29.45|0
1649403730000|2022-04-08 07:42:10|29.52|29.44|29.52|29.44|29.53|29.45|29.52|29.44|0
1649403740000|2022-04-08 07:42:20|29.51|29.43|29.5|29.42|29.51|29.43|29.48|29.4|0
1649403800000|2022-04-08 07:43:20|29.51|29.43|29.5|29.42|29.51|29.43|29.5|29.42|0
1649403810000|2022-04-08 07:43:30|29.51|29.43|29.52|29.44|29.52|29.44|29.51|29.43|9
1649403820000|2022-04-08 07:43:40|29.53|29.45|29.5|29.42|29.53|29.45|29.5|29.42|20
1649403830000|2022-04-08 07:43:50|29.48|29.4|29.5|29.42|29.5|29.42|29.48|29.4|0
1649403840000|2022-04-08 07:44:00|29.48|29.4|29.48|29.4|29.5|29.42|29.48|29.4|0
1649403850000|2022-04-08 07:44:10|29.5|29.42|29.5|29.42|29.5|29.42|29.5|29.42|0
1649403860000|2022-04-08 07:44:20|29.53|29.45|29.5|29.42|29.53|29.45|29.5|29.42|7
1649403880000|2022-04-08 07:44:40|29.48|29.4|29.53|29.45|29.53|29.45|29.48|29.4|4
1649403910000|2022-04-08 07:45:10|29.56|29.48|29.56|29.48|29.58|29.5|29.55|29.47|91
1649403920000|2022-04-08 07:45:20|29.55|29.47|29.56|29.48|29.56|29.48|29.55|29.47|5
1649403950000|2022-04-08 07:45:50|29.58|29.5|29.58|29.5|29.58|29.5|29.58|29.5|0
1649403960000|2022-04-08 07:46:00|29.6|29.52|29.61|29.53|29.61|29.53|29.6|29.52|1
1649403990000|2022-04-08 07:46:30|29.6|29.52|29.61|29.53|29.61|29.53|29.6|29.52|22
1649404020000|2022-04-08 07:47:00|||||||||1
1649404090000|2022-04-08 07:48:10|29.6|29.52|29.61|29.53|29.61|29.53|29.6|29.52|40
1649404130000|2022-04-08 07:48:50|29.59|29.51|29.56|29.48|29.59|29.51|29.56|29.48|0
1649404160000|2022-04-08 07:49:20|29.55|29.47|29.55|29.47|29.55|29.47|29.55|29.47|0
1649404170000|2022-04-08 07:49:30|29.53|29.45|29.51|29.43|29.53|29.45|29.51|29.43|1
1649404200000|2022-04-08 07:50:00|29.5|29.42|29.5|29.42|29.51|29.43|29.5|29.42|4
1649404210000|2022-04-08 07:50:10|29.51|29.43|29.51|29.43|29.51|29.43|29.5|29.42|0
1649404220000|2022-04-08 07:50:20|29.5|29.42|29.5|29.42|29.51|29.43|29.5|29.42|0
1649404230000|2022-04-08 07:50:30|29.51|29.43|29.5|29.42|29.51|29.43|29.5|29.42|2
1649404280000|2022-04-08 07:51:20|29.49|29.41|29.49|29.41|29.49|29.41|29.49|29.41|0
1649404290000|2022-04-08 07:51:30|29.46|29.38|29.46|29.38|29.46|29.38|29.45|29.37|0
1649404300000|2022-04-08 07:51:40|29.45|29.37|29.45|29.37|29.45|29.37|29.45|29.37|0
1649404310000|2022-04-08 07:51:50|29.46|29.38|29.46|29.38|29.46|29.38|29.46|29.38|0
1649404320000|2022-04-08 07:52:00|29.45|29.37|29.45|29.37|29.45|29.37|29.45|29.37|0
1649404330000|2022-04-08 07:52:10|29.46|29.38|29.5|29.42|29.5|29.42|29.46|29.38|0
1649404350000|2022-04-08 07:52:30|29.49|29.41|29.5|29.42|29.5|29.42|29.49|29.41|0
1649404360000|2022-04-08 07:52:40|29.51|29.43|29.53|29.45|29.55|29.47|29.51|29.43|1
1649404370000|2022-04-08 07:52:50|29.52|29.44|29.5|29.42|29.52|29.44|29.5|29.42|0
1649404400000|2022-04-08 07:53:20|29.49|29.41|29.45|29.37|29.49|29.41|29.45|29.37|0
1649404410000|2022-04-08 07:53:30|29.44|29.36|29.44|29.36|29.44|29.36|29.44|29.36|0
1649404420000|2022-04-08 07:53:40|29.45|29.37|29.45|29.37|29.45|29.37|29.45|29.37|0
1649404430000|2022-04-08 07:53:50|||||||||1
1649404440000|2022-04-08 07:54:00|29.47|29.39|29.5|29.42|29.5|29.42|29.47|29.39|0
1649404450000|2022-04-08 07:54:10|29.49|29.41|29.5|29.42|29.5|29.42|29.49|29.41|0
1649404470000|2022-04-08 07:54:30|29.51|29.43|29.52|29.44|29.55|29.47|29.51|29.43|1
1649404480000|2022-04-08 07:54:40|29.55|29.47|29.55|29.47|29.55|29.47|29.55|29.47|0
1649404520000|2022-04-08 07:55:20|29.56|29.48|29.55|29.47|29.56|29.48|29.55|29.47|20
1649404530000|2022-04-08 07:55:30|||||||||3
1649404550000|2022-04-08 07:55:50|||||||||1
1649404580000|2022-04-08 07:56:20|29.53|29.45|29.53|29.45|29.53|29.45|29.53|29.45|0
1649404590000|2022-04-08 07:56:30|29.5|29.42|29.51|29.43|29.51|29.43|29.5|29.42|0
1649404600000|2022-04-08 07:56:40|29.53|29.45|29.53|29.45|29.53|29.45|29.52|29.44|0
1649404630000|2022-04-08 07:57:10|29.52|29.44|29.5|29.42|29.52|29.44|29.5|29.42|0
1649404640000|2022-04-08 07:57:20|29.51|29.43|29.51|29.43|29.51|29.43|29.51|29.43|0
1649404650000|2022-04-08 07:57:30|29.53|29.45|29.55|29.47|29.55|29.47|29.53|29.45|0
1649404660000|2022-04-08 07:57:40|29.53|29.45|29.53|29.45|29.53|29.45|29.53|29.45|0
1649404670000|2022-04-08 07:57:50|29.55|29.47|29.5|29.42|29.55|29.47|29.5|29.42|0
1649404730000|2022-04-08 07:58:50|29.51|29.43|29.51|29.43|29.51|29.43|29.51|29.43|0
1649404740000|2022-04-08 07:59:00|29.53|29.45|29.53|29.45|29.53|29.45|29.53|29.45|0
1649404750000|2022-04-08 07:59:10|29.51|29.43|29.51|29.43|29.51|29.43|29.5|29.42|0
1649404760000|2022-04-08 07:59:20|29.5|29.42|29.5|29.42|29.5|29.42|29.5|29.42|0
1649404790000|2022-04-08 07:59:50|29.45|29.37|29.45|29.37|29.45|29.37|29.45|29.37|0
1649404800000|2022-04-08 08:00:00|29.46|29.38|29.45|29.37|29.46|29.38|29.45|29.37|9
1649404810000|2022-04-08 08:00:10|29.46|29.38|29.46|29.38|29.46|29.38|29.46|29.38|12
1649404820000|2022-04-08 08:00:20|29.45|29.37|29.45|29.37|29.46|29.38|29.45|29.37|2
1649404860000|2022-04-08 08:01:00|29.43|29.35|29.43|29.35|29.43|29.35|29.4|29.32|7
1649404870000|2022-04-08 08:01:10|29.45|29.37|29.45|29.37|29.46|29.38|29.45|29.37|4
1649404880000|2022-04-08 08:01:20|||||||||9
1649404890000|2022-04-08 08:01:30|29.46|29.38|29.45|29.37|29.48|29.4|29.45|29.37|4
1649404910000|2022-04-08 08:01:50|29.43|29.35|29.45|29.37|29.45|29.37|29.43|29.35|0
1649404920000|2022-04-08 08:02:00|29.43|29.35|29.45|29.37|29.45|29.37|29.43|29.35|0
1649404930000|2022-04-08 08:02:10|29.43|29.35|29.45|29.37|29.45|29.37|29.42|29.34|2
1649404970000|2022-04-08 08:02:50|29.43|29.35|29.41|29.33|29.45|29.37|29.41|29.33|0
1649404980000|2022-04-08 08:03:00|29.4|29.32|29.43|29.35|29.43|29.35|29.4|29.32|0
1649404990000|2022-04-08 08:03:10|29.41|29.33|29.4|29.32|29.41|29.33|29.4|29.32|2
1649405000000|2022-04-08 08:03:20|29.41|29.33|29.43|29.35|29.43|29.35|29.41|29.33|0
1649405020000|2022-04-08 08:03:40|29.45|29.37|29.45|29.37|29.45|29.37|29.43|29.35|0
1649405030000|2022-04-08 08:03:50|||||||||4
1649405040000|2022-04-08 08:04:00|29.43|29.35|29.45|29.37|29.45|29.37|29.43|29.35|0
1649405050000|2022-04-08 08:04:10|29.43|29.35|29.4|29.32|29.43|29.35|29.4|29.32|0
1649405060000|2022-04-08 08:04:20|||||||||3
1649405070000|2022-04-08 08:04:30|||||||||5
1649405080000|2022-04-08 08:04:40|29.35|29.27|29.35|29.27|29.35|29.27|29.35|29.27|30
1649405090000|2022-04-08 08:04:50|||||||||2
1649405100000|2022-04-08 08:05:00|29.38|29.3|29.35|29.27|29.38|29.3|29.35|29.27|2
1649405110000|2022-04-08 08:05:10|29.37|29.29|29.36|29.28|29.37|29.29|29.35|29.27|4
1649405120000|2022-04-08 08:05:20|29.35|29.27|29.35|29.27|29.37|29.29|29.35|29.27|3
1649405130000|2022-04-08 08:05:30|29.37|29.29|29.4|29.32|29.4|29.32|29.35|29.27|6
1649405150000|2022-04-08 08:05:50|29.39|29.31|29.4|29.32|29.4|29.32|29.39|29.31|4
1649405160000|2022-04-08 08:06:00|29.39|29.31|29.39|29.31|29.4|29.32|29.35|29.27|7
1649405170000|2022-04-08 08:06:10|29.4|29.32|29.4|29.32|29.4|29.32|29.4|29.32|0
1649405180000|2022-04-08 08:06:20|||||||||5
1649405200000|2022-04-08 08:06:40|29.43|29.35|29.4|29.32|29.43|29.35|29.4|29.32|3
1649405220000|2022-04-08 08:07:00|29.38|29.3|29.4|29.32|29.4|29.32|29.38|29.3|0
1649405230000|2022-04-08 08:07:10|29.39|29.31|29.37|29.29|29.39|29.31|29.37|29.29|1
1649405240000|2022-04-08 08:07:20|29.38|29.3|29.4|29.32|29.4|29.32|29.38|29.3|0
1649405280000|2022-04-08 08:08:00|29.38|29.3|29.4|29.32|29.4|29.32|29.38|29.3|0
1649405290000|2022-04-08 08:08:10|29.38|29.3|29.4|29.32|29.4|29.32|29.36|29.28|0
1649405370000|2022-04-08 08:09:30|29.43|29.35|29.45|29.37|29.45|29.37|29.43|29.35|32
1649405410000|2022-04-08 08:10:10|29.44|29.36|29.45|29.37|29.45|29.37|29.44|29.36|0
1649405450000|2022-04-08 08:10:50|||||||||62
1649405480000|2022-04-08 08:11:20|29.48|29.4|29.48|29.4|29.48|29.4|29.48|29.4|7
1649405490000|2022-04-08 08:11:30|29.47|29.39|29.47|29.39|29.47|29.39|29.46|29.38|3
1649405500000|2022-04-08 08:11:40|29.46|29.38|29.46|29.38|29.46|29.38|29.46|29.38|0
1649405520000|2022-04-08 08:12:00|29.45|29.37|29.46|29.38|29.46|29.38|29.45|29.37|0
1649405530000|2022-04-08 08:12:10|29.45|29.37|29.45|29.37|29.45|29.37|29.45|29.37|0
1649405540000|2022-04-08 08:12:20|||||||||9
1649405550000|2022-04-08 08:12:30|29.46|29.38|29.46|29.38|29.46|29.38|29.46|29.38|0
1649405560000|2022-04-08 08:12:40|29.45|29.37|29.45|29.37|29.45|29.37|29.45|29.37|0
1649405600000|2022-04-08 08:13:20|29.49|29.41|29.49|29.41|29.5|29.42|29.48|29.4|0
1649405620000|2022-04-08 08:13:40|29.5|29.42|29.5|29.42|29.5|29.42|29.49|29.41|6
1649405670000|2022-04-08 08:14:30|29.48|29.4|29.49|29.41|29.49|29.41|29.48|29.4|0
1649405690000|2022-04-08 08:14:50|29.5|29.42|29.5|29.42|29.5|29.42|29.5|29.42|0
1649405700000|2022-04-08 08:15:00|29.49|29.41|29.48|29.4|29.5|29.42|29.48|29.4|0
1649405710000|2022-04-08 08:15:10|29.49|29.41|29.5|29.42|29.5|29.42|29.49|29.41|0
1649405740000|2022-04-08 08:15:40|29.49|29.41|29.5|29.42|29.5|29.42|29.49|29.41|0
1649405760000|2022-04-08 08:16:00|29.53|29.45|29.54|29.46|29.54|29.46|29.53|29.45|0
1649405770000|2022-04-08 08:16:10|29.53|29.45|29.53|29.45|29.55|29.47|29.53|29.45|2
1649405780000|2022-04-08 08:16:20|29.5|29.42|29.51|29.43|29.51|29.43|29.5|29.42|0
1649405790000|2022-04-08 08:16:30|29.49|29.41|29.49|29.41|29.49|29.41|29.48|29.4|0
1649405800000|2022-04-08 08:16:40|29.5|29.42|29.55|29.47|29.55|29.47|29.5|29.42|0
1649405810000|2022-04-08 08:16:50|29.54|29.46|29.55|29.47|29.55|29.47|29.53|29.45|0
1649405820000|2022-04-08 08:17:00|29.54|29.46|29.53|29.45|29.55|29.47|29.53|29.45|0
1649405860000|2022-04-08 08:17:40|29.55|29.47|29.55|29.47|29.55|29.47|29.53|29.45|4
1649405870000|2022-04-08 08:17:50|29.54|29.46|29.55|29.47|29.55|29.47|29.53|29.45|0
1649405880000|2022-04-08 08:18:00|29.54|29.46|29.55|29.47|29.55|29.47|29.54|29.46|0
1649405930000|2022-04-08 08:18:50|||||||||1
1649405940000|2022-04-08 08:19:00|29.58|29.5|29.58|29.5|29.58|29.5|29.58|29.5|6
1649405960000|2022-04-08 08:19:20|29.54|29.46|29.54|29.46|29.54|29.46|29.54|29.46|0
1649405970000|2022-04-08 08:19:30|29.55|29.47|29.54|29.46|29.55|29.47|29.54|29.46|0
1649405980000|2022-04-08 08:19:40|29.55|29.47|29.51|29.43|29.55|29.47|29.51|29.43|2
1649405990000|2022-04-08 08:19:50|29.5|29.42|29.51|29.43|29.51|29.43|29.5|29.42|0
1649406010000|2022-04-08 08:20:10|29.5|29.42|29.5|29.42|29.5|29.42|29.5|29.42|0
1649406060000|2022-04-08 08:21:00|29.49|29.41|29.5|29.42|29.5|29.42|29.49|29.41|0
1649406070000|2022-04-08 08:21:10|29.49|29.41|29.49|29.41|29.5|29.42|29.49|29.41|2
1649406080000|2022-04-08 08:21:20|29.5|29.42|29.49|29.41|29.5|29.42|29.49|29.41|0
1649406090000|2022-04-08 08:21:30|29.48|29.4|29.48|29.4|29.48|29.4|29.48|29.4|0
1649406100000|2022-04-08 08:21:40|29.49|29.41|29.48|29.4|29.49|29.41|29.48|29.4|0
1649406150000|2022-04-08 08:22:30|29.45|29.37|29.45|29.37|29.45|29.37|29.45|29.37|0
1649406190000|2022-04-08 08:23:10|29.43|29.35|29.43|29.35|29.43|29.35|29.43|29.35|20
1649406230000|2022-04-08 08:23:50|29.45|29.37|29.45|29.37|29.45|29.37|29.45|29.37|4
1649406250000|2022-04-08 08:24:10|29.44|29.36|29.43|29.35|29.44|29.36|29.43|29.35|40
1649406260000|2022-04-08 08:24:20|29.44|29.36|29.45|29.37|29.45|29.37|29.44|29.36|0
1649406270000|2022-04-08 08:24:30|29.43|29.35|29.45|29.37|29.45|29.37|29.43|29.35|40
1649406300000|2022-04-08 08:25:00|29.46|29.38|29.5|29.42|29.5|29.42|29.46|29.38|19
1649406320000|2022-04-08 08:25:20|29.49|29.41|29.49|29.41|29.49|29.41|29.49|29.41|14
1649406330000|2022-04-08 08:25:30|29.48|29.4|29.48|29.4|29.48|29.4|29.48|29.4|0
1649406360000|2022-04-08 08:26:00|29.46|29.38|29.5|29.42|29.5|29.42|29.46|29.38|9
1649406370000|2022-04-08 08:26:10|29.49|29.41|29.48|29.4|29.49|29.41|29.48|29.4|28
1649406380000|2022-04-08 08:26:20|29.49|29.41|29.49|29.41|29.49|29.41|29.48|29.4|0
1649406390000|2022-04-08 08:26:30|29.48|29.4|29.49|29.41|29.49|29.41|29.46|29.38|7
1649406400000|2022-04-08 08:26:40|29.5|29.42|29.49|29.41|29.5|29.42|29.49|29.41|0
1649406410000|2022-04-08 08:26:50|29.48|29.4|29.49|29.41|29.5|29.42|29.48|29.4|0
1649406420000|2022-04-08 08:27:00|29.47|29.39|29.47|29.39|29.47|29.39|29.47|29.39|0
1649406430000|2022-04-08 08:27:10|29.46|29.38|29.46|29.38|29.47|29.39|29.46|29.38|0
1649406440000|2022-04-08 08:27:20|29.47|29.39|29.47|29.39|29.47|29.39|29.47|29.39|0
1649406450000|2022-04-08 08:27:30|29.49|29.41|29.5|29.42|29.5|29.42|29.49|29.41|0
1649406490000|2022-04-08 08:28:10|29.48|29.4|29.49|29.41|29.49|29.41|29.48|29.4|40
1649406500000|2022-04-08 08:28:20|29.48|29.4|29.48|29.4|29.49|29.41|29.48|29.4|0
1649406510000|2022-04-08 08:28:30|29.5|29.42|29.5|29.42|29.5|29.42|29.5|29.42|0
1649406770000|2022-04-08 08:32:50|29.51|29.43|29.51|29.43|29.51|29.43|29.51|29.43|50
1649406780000|2022-04-08 08:33:00|||||||||3
1649406790000|2022-04-08 08:33:10|29.5|29.42|29.51|29.43|29.51|29.43|29.5|29.42|2
1649406880000|2022-04-08 08:34:40|29.55|29.47|29.55|29.47|29.55|29.47|29.55|29.47|36
1649406890000|2022-04-08 08:34:50|29.56|29.48|29.56|29.48|29.56|29.48|29.56|29.48|3
1649406900000|2022-04-08 08:35:00|29.55|29.47|29.56|29.48|29.56|29.48|29.55|29.47|9
1649406910000|2022-04-08 08:35:10|29.59|29.51|29.6|29.52|29.61|29.53|29.59|29.51|12
1649406920000|2022-04-08 08:35:20|29.61|29.53|29.6|29.52|29.61|29.53|29.6|29.52|3
1649406930000|2022-04-08 08:35:30|29.58|29.5|29.6|29.52|29.6|29.52|29.58|29.5|0
1649406940000|2022-04-08 08:35:40|||||||||2
1649406960000|2022-04-08 08:36:00|||||||||4
1649406970000|2022-04-08 08:36:10|29.58|29.5|29.58|29.5|29.58|29.5|29.58|29.5|0
1649406990000|2022-04-08 08:36:30|29.6|29.52|29.6|29.52|29.6|29.52|29.6|29.52|2
1649407010000|2022-04-08 08:36:50|||||||||5
1649407020000|2022-04-08 08:37:00|||||||||2
1649407050000|2022-04-08 08:37:30|||||||||50
1649407070000|2022-04-08 08:37:50|29.61|29.53|29.61|29.53|29.61|29.53|29.61|29.53|2
1649407080000|2022-04-08 08:38:00|29.6|29.52|29.61|29.53|29.61|29.53|29.6|29.52|0
1649407090000|2022-04-08 08:38:10|29.6|29.52|29.61|29.53|29.61|29.53|29.6|29.52|0
1649407100000|2022-04-08 08:38:20|29.6|29.52|29.58|29.5|29.6|29.52|29.58|29.5|1
1649407120000|2022-04-08 08:38:40|29.6|29.52|29.6|29.52|29.6|29.52|29.6|29.52|2
1649407140000|2022-04-08 08:39:00|29.58|29.5|29.58|29.5|29.58|29.5|29.56|29.48|0
1649407160000|2022-04-08 08:39:20|29.61|29.53|29.61|29.53|29.61|29.53|29.61|29.53|100
1649407190000|2022-04-08 08:39:50|29.6|29.52|29.59|29.51|29.6|29.52|29.59|29.51|16
1649407200000|2022-04-08 08:40:00|29.61|29.53|29.61|29.53|29.61|29.53|29.61|29.53|0
1649407210000|2022-04-08 08:40:10|29.58|29.5|29.58|29.5|29.58|29.5|29.58|29.5|4
1649407220000|2022-04-08 08:40:20|29.59|29.51|29.59|29.51|29.61|29.53|29.58|29.5|51
1649407230000|2022-04-08 08:40:30|||||||||2
1649407240000|2022-04-08 08:40:40|29.61|29.53|29.61|29.53|29.61|29.53|29.61|29.53|0
1649407250000|2022-04-08 08:40:50|29.62|29.54|29.68|29.6|29.68|29.6|29.62|29.54|49
1649407260000|2022-04-08 08:41:00|29.67|29.59|29.63|29.55|29.67|29.59|29.63|29.55|2
1649407280000|2022-04-08 08:41:20|||||||||1
1649407300000|2022-04-08 08:41:40|29.67|29.59|29.68|29.6|29.68|29.6|29.67|29.59|18
1649407310000|2022-04-08 08:41:50|29.67|29.59|29.68|29.6|29.68|29.6|29.67|29.59|3
1649407320000|2022-04-08 08:42:00|29.67|29.59|29.68|29.6|29.68|29.6|29.67|29.59|0
1649407330000|2022-04-08 08:42:10|29.66|29.58|29.67|29.59|29.67|29.59|29.63|29.55|10
1649407340000|2022-04-08 08:42:20|29.63|29.55|29.63|29.55|29.63|29.55|29.63|29.55|0
1649407350000|2022-04-08 08:42:30|||||||||2
1649407390000|2022-04-08 08:43:10|||||||||1
1649407410000|2022-04-08 08:43:30|29.62|29.54|29.63|29.55|29.63|29.55|29.62|29.54|2
1649407470000|2022-04-08 08:44:30|||||||||1
1649407480000|2022-04-08 08:44:40|29.64|29.56|29.68|29.6|29.68|29.6|29.64|29.56|12
1649407550000|2022-04-08 08:45:50|29.69|29.61|29.69|29.61|29.69|29.61|29.69|29.61|1
1649407560000|2022-04-08 08:46:00|29.68|29.6|29.69|29.61|29.69|29.61|29.68|29.6|0
1649407570000|2022-04-08 08:46:10|29.68|29.6|29.69|29.61|29.69|29.61|29.68|29.6|0
1649407590000|2022-04-08 08:46:30|29.71|29.63|29.71|29.63|29.71|29.63|29.71|29.63|0
1649407600000|2022-04-08 08:46:40|29.69|29.61|29.71|29.63|29.71|29.63|29.69|29.61|0
1649407610000|2022-04-08 08:46:50|||||||||1
1649407620000|2022-04-08 08:47:00|29.69|29.61|29.69|29.61|29.71|29.63|29.69|29.61|0
1649407670000|2022-04-08 08:47:50|29.71|29.63|29.69|29.61|29.71|29.63|29.69|29.61|1
1649407680000|2022-04-08 08:48:00|29.71|29.63|29.69|29.61|29.71|29.63|29.69|29.61|0
1649407810000|2022-04-08 08:50:10|29.7|29.62|29.74|29.66|29.74|29.66|29.7|29.62|10
1649407820000|2022-04-08 08:50:20|29.73|29.65|29.71|29.63|29.73|29.65|29.71|29.63|0
1649407830000|2022-04-08 08:50:30|29.69|29.61|29.74|29.66|29.74|29.66|29.69|29.61|0
1649407850000|2022-04-08 08:50:50|29.73|29.65|29.74|29.66|29.74|29.66|29.71|29.63|0
1649407870000|2022-04-08 08:51:10|29.73|29.65|29.71|29.63|29.73|29.65|29.71|29.63|0
1649407890000|2022-04-08 08:51:30|29.73|29.65|29.73|29.65|29.73|29.65|29.73|29.65|0
1649407900000|2022-04-08 08:51:40|29.74|29.66|29.74|29.66|29.74|29.66|29.74|29.66|0
1649407930000|2022-04-08 08:52:10|29.75|29.67|29.77|29.69|29.77|29.69|29.75|29.67|5
1649407940000|2022-04-08 08:52:20|29.76|29.68|29.75|29.67|29.76|29.68|29.75|29.67|0
1649407960000|2022-04-08 08:52:40|29.74|29.66|29.74|29.66|29.74|29.66|29.74|29.66|0
1649407970000|2022-04-08 08:52:50|29.75|29.67|29.79|29.71|29.79|29.71|29.75|29.67|16
1649407980000|2022-04-08 08:53:00|29.77|29.69|29.77|29.69|29.79|29.71|29.77|29.69|0
1649407990000|2022-04-08 08:53:10|29.78|29.7|29.77|29.69|29.8|29.72|29.75|29.67|0
1649408000000|2022-04-08 08:53:20|29.75|29.67|29.75|29.67|29.77|29.69|29.75|29.67|0
1649408010000|2022-04-08 08:53:30|||||||||1
1649408030000|2022-04-08 08:53:50|29.8|29.72|29.77|29.69|29.8|29.72|29.75|29.67|0
1649408040000|2022-04-08 08:54:00|29.75|29.67|29.75|29.67|29.75|29.67|29.75|29.67|0
1649408050000|2022-04-08 08:54:10|29.8|29.72|29.75|29.67|29.8|29.72|29.75|29.67|1
1649408060000|2022-04-08 08:54:20|29.77|29.69|29.78|29.7|29.8|29.72|29.75|29.67|0
1649408070000|2022-04-08 08:54:30|29.8|29.72|29.8|29.72|29.8|29.72|29.77|29.69|1
1649408090000|2022-04-08 08:54:50|29.82|29.74|29.82|29.74|29.82|29.74|29.82|29.74|21
1649408100000|2022-04-08 08:55:00|29.84|29.76|29.82|29.74|29.84|29.76|29.82|29.74|0
1649408110000|2022-04-08 08:55:10|29.84|29.76|29.85|29.77|29.85|29.77|29.82|29.74|0
1649408130000|2022-04-08 08:55:30|29.87|29.79|29.89|29.81|29.92|29.84|29.87|29.79|21
1649408140000|2022-04-08 08:55:40|29.87|29.79|29.87|29.79|29.87|29.79|29.87|29.79|0
1649408150000|2022-04-08 08:55:50|29.85|29.77|29.86|29.78|29.86|29.78|29.85|29.77|10
1649408160000|2022-04-08 08:56:00|29.87|29.79|29.86|29.78|29.87|29.79|29.86|29.78|0
1649408170000|2022-04-08 08:56:10|29.85|29.77|29.86|29.78|29.86|29.78|29.85|29.77|0
1649408180000|2022-04-08 08:56:20|29.85|29.77|29.85|29.77|29.86|29.78|29.85|29.77|0
1649408190000|2022-04-08 08:56:30|29.82|29.74|29.82|29.74|29.82|29.74|29.81|29.73|0
1649408200000|2022-04-08 08:56:40|29.81|29.73|29.82|29.74|29.84|29.76|29.81|29.73|0
1649408220000|2022-04-08 08:57:00|29.81|29.73|29.8|29.72|29.81|29.73|29.8|29.72|0
1649408230000|2022-04-08 08:57:10|29.75|29.67|29.78|29.7|29.79|29.71|29.75|29.67|0
1649408240000|2022-04-08 08:57:20|29.77|29.69|29.78|29.7|29.78|29.7|29.77|29.69|0
1649408250000|2022-04-08 08:57:30|29.8|29.72|29.84|29.76|29.84|29.76|29.8|29.72|3
1649408260000|2022-04-08 08:57:40|29.85|29.77|29.82|29.74|29.85|29.77|29.82|29.74|0
1649408270000|2022-04-08 08:57:50|29.81|29.73|29.81|29.73|29.81|29.73|29.81|29.73|0
1649408290000|2022-04-08 08:58:10|29.82|29.74|29.82|29.74|29.82|29.74|29.82|29.74|0
1649408300000|2022-04-08 08:58:20|29.81|29.73|29.81|29.73|29.82|29.74|29.81|29.73|0
1649408310000|2022-04-08 08:58:30|29.8|29.72|29.8|29.72|29.81|29.73|29.8|29.72|0
1649408330000|2022-04-08 08:58:50|||||||||1
1649408390000|2022-04-08 08:59:50|29.82|29.74|29.85|29.77|29.85|29.77|29.8|29.72|7
1649408400000|2022-04-08 09:00:00|29.87|29.79|29.89|29.81|29.9|29.82|29.87|29.79|43
1649408410000|2022-04-08 09:00:10|29.85|29.77|29.87|29.79|29.87|29.79|29.85|29.77|0
1649408420000|2022-04-08 09:00:20|29.85|29.77|29.9|29.82|29.9|29.82|29.85|29.77|5
1649408450000|2022-04-08 09:00:50|29.93|29.85|29.92|29.84|29.93|29.85|29.92|29.84|0
1649408460000|2022-04-08 09:01:00|29.93|29.85|29.9|29.82|29.94|29.86|29.9|29.82|6
1649408470000|2022-04-08 09:01:10|29.95|29.87|29.95|29.87|29.95|29.87|29.95|29.87|1
1649408510000|2022-04-08 09:01:50|29.97|29.89|29.97|29.89|30.02|29.94|29.97|29.89|1
1649408520000|2022-04-08 09:02:00|29.99|29.91|29.97|29.89|29.99|29.91|29.97|29.89|0
1649408530000|2022-04-08 09:02:10|29.99|29.91|29.97|29.89|29.99|29.91|29.97|29.89|0
1649408540000|2022-04-08 09:02:20|30|29.92|29.96|29.88|30|29.92|29.96|29.88|9
1649408550000|2022-04-08 09:02:30|29.97|29.89|29.96|29.88|29.97|29.89|29.96|29.88|2
1649408560000|2022-04-08 09:02:40|29.97|29.89|29.97|29.89|29.97|29.89|29.97|29.89|0
1649408580000|2022-04-08 09:03:00|29.96|29.88|29.95|29.87|29.96|29.88|29.95|29.87|0
1649408600000|2022-04-08 09:03:20|29.92|29.84|29.94|29.86|29.94|29.86|29.92|29.84|0
1649408610000|2022-04-08 09:03:30|29.95|29.87|29.96|29.88|29.97|29.89|29.95|29.87|0
1649408620000|2022-04-08 09:03:40|29.97|29.89|29.96|29.88|29.97|29.89|29.96|29.88|0
1649408630000|2022-04-08 09:03:50|29.95|29.87|29.95|29.87|29.95|29.87|29.95|29.87|1
1649408640000|2022-04-08 09:04:00|29.96|29.88|29.95|29.87|29.96|29.88|29.95|29.87|0
1649408670000|2022-04-08 09:04:30|29.93|29.85|29.93|29.85|29.93|29.85|29.93|29.85|1
1649408680000|2022-04-08 09:04:40|29.9|29.82|29.9|29.82|29.9|29.82|29.9|29.82|0
1649408720000|2022-04-08 09:05:20|29.89|29.81|29.89|29.81|29.89|29.81|29.89|29.81|0
1649408770000|2022-04-08 09:06:10|29.9|29.82|29.9|29.82|29.9|29.82|29.9|29.82|7
1649408790000|2022-04-08 09:06:30|29.92|29.84|29.95|29.87|29.95|29.87|29.92|29.84|0
1649408810000|2022-04-08 09:06:50|29.97|29.89|29.97|29.89|29.97|29.89|29.95|29.87|0
1649408820000|2022-04-08 09:07:00|29.95|29.87|29.97|29.89|29.97|29.89|29.95|29.87|0
1649408830000|2022-04-08 09:07:10|29.95|29.87|29.95|29.87|29.95|29.87|29.95|29.87|0
1649408860000|2022-04-08 09:07:40|29.94|29.86|29.94|29.86|29.94|29.86|29.94|29.86|0
1649408870000|2022-04-08 09:07:50|29.95|29.87|29.95|29.87|29.95|29.87|29.95|29.87|10
1649408950000|2022-04-08 09:09:10|29.94|29.86|29.95|29.87|29.95|29.87|29.9|29.82|0
1649408960000|2022-04-08 09:09:20|29.94|29.86|29.94|29.86|29.94|29.86|29.94|29.86|0
1649408970000|2022-04-08 09:09:30|29.9|29.82|29.92|29.84|29.92|29.84|29.9|29.82|0
1649408980000|2022-04-08 09:09:40|29.95|29.87|29.95|29.87|29.95|29.87|29.95|29.87|0
1649409000000|2022-04-08 09:10:00|||||||||20
1649409040000|2022-04-08 09:10:40|||||||||2
1649409080000|2022-04-08 09:11:20|29.9|29.82|29.9|29.82|29.92|29.84|29.9|29.82|0
1649409090000|2022-04-08 09:11:30|29.87|29.79|29.89|29.81|29.89|29.81|29.87|29.79|41
1649409140000|2022-04-08 09:12:20|29.88|29.8|29.88|29.8|29.88|29.8|29.88|29.8|0
1649409150000|2022-04-08 09:12:30|29.84|29.76|29.88|29.8|29.89|29.81|29.84|29.76|0
1649409170000|2022-04-08 09:12:50|29.87|29.79|29.87|29.79|29.88|29.8|29.87|29.79|0
1649409180000|2022-04-08 09:13:00|29.88|29.8|29.88|29.8|29.88|29.8|29.88|29.8|0
1649409190000|2022-04-08 09:13:10|29.89|29.81|29.88|29.8|29.89|29.81|29.88|29.8|0
1649409200000|2022-04-08 09:13:20|29.89|29.81|29.88|29.8|29.89|29.81|29.88|29.8|0
1649409220000|2022-04-08 09:13:40|29.87|29.79|29.88|29.8|29.88|29.8|29.87|29.79|0
1649409230000|2022-04-08 09:13:50|29.87|29.79|29.88|29.8|29.88|29.8|29.87|29.79|7
1649409240000|2022-04-08 09:14:00|29.89|29.81|29.89|29.81|29.89|29.81|29.88|29.8|0
1649409250000|2022-04-08 09:14:10|29.9|29.82|29.89|29.81|29.94|29.86|29.89|29.81|13
1649409280000|2022-04-08 09:14:40|||||||||2
1649409290000|2022-04-08 09:14:50|29.94|29.86|29.91|29.83|29.94|29.86|29.91|29.83|10
1649409300000|2022-04-08 09:15:00|29.89|29.81|29.89|29.81|29.89|29.81|29.89|29.81|0
1649409340000|2022-04-08 09:15:40|29.88|29.8|29.89|29.81|29.89|29.81|29.88|29.8|0
1649409350000|2022-04-08 09:15:50|29.88|29.8|29.89|29.81|29.89|29.81|29.88|29.8|0
1649409380000|2022-04-08 09:16:20|29.88|29.8|29.89|29.81|29.89|29.81|29.88|29.8|1
1649409390000|2022-04-08 09:16:30|29.88|29.8|29.88|29.8|29.88|29.8|29.88|29.8|0
1649409400000|2022-04-08 09:16:40|29.89|29.81|29.87|29.79|29.89|29.81|29.87|29.79|0
1649409410000|2022-04-08 09:16:50|29.88|29.8|29.87|29.79|29.88|29.8|29.87|29.79|0
1649409420000|2022-04-08 09:17:00|29.84|29.76|29.84|29.76|29.84|29.76|29.84|29.76|0
1649409430000|2022-04-08 09:17:10|29.86|29.78|29.84|29.76|29.86|29.78|29.84|29.76|0
1649409440000|2022-04-08 09:17:20|29.86|29.78|29.86|29.78|29.86|29.78|29.84|29.76|0
1649409450000|2022-04-08 09:17:30|29.84|29.76|29.84|29.76|29.84|29.76|29.84|29.76|0
1649409460000|2022-04-08 09:17:40|29.83|29.75|29.81|29.73|29.83|29.75|29.81|29.73|20
1649409470000|2022-04-08 09:17:50|29.82|29.74|29.82|29.74|29.82|29.74|29.81|29.73|0
1649409550000|2022-04-08 09:19:10|29.83|29.75|29.83|29.75|29.83|29.75|29.83|29.75|24
1649409570000|2022-04-08 09:19:30|29.82|29.74|29.83|29.75|29.83|29.75|29.82|29.74|0
1649409580000|2022-04-08 09:19:40|29.84|29.76|29.82|29.74|29.84|29.76|29.82|29.74|0
1649409610000|2022-04-08 09:20:10|29.84|29.76|29.82|29.74|29.84|29.76|29.82|29.74|5
1649409630000|2022-04-08 09:20:30|29.79|29.71|29.79|29.71|29.79|29.71|29.79|29.71|0
1649409640000|2022-04-08 09:20:40|29.81|29.73|29.79|29.71|29.81|29.73|29.79|29.71|0
1649409660000|2022-04-08 09:21:00|29.81|29.73|29.81|29.73|29.81|29.73|29.81|29.73|0
1649409670000|2022-04-08 09:21:10|29.82|29.74|29.82|29.74|29.82|29.74|29.82|29.74|0
1649409680000|2022-04-08 09:21:20|29.81|29.73|29.81|29.73|29.81|29.73|29.81|29.73|1
1649409700000|2022-04-08 09:21:40|29.82|29.74|29.83|29.75|29.84|29.76|29.82|29.74|6
1649409710000|2022-04-08 09:21:50|29.82|29.74|29.82|29.74|29.82|29.74|29.82|29.74|0
1649409720000|2022-04-08 09:22:00|29.83|29.75|29.83|29.75|29.83|29.75|29.83|29.75|0
1649409730000|2022-04-08 09:22:10|29.82|29.74|29.82|29.74|29.83|29.75|29.82|29.74|0
1649409740000|2022-04-08 09:22:20|29.83|29.75|29.83|29.75|29.83|29.75|29.83|29.75|2
1649409750000|2022-04-08 09:22:30|29.82|29.74|29.82|29.74|29.82|29.74|29.82|29.74|0
1649409820000|2022-04-08 09:23:40|29.84|29.76|29.84|29.76|29.84|29.76|29.83|29.75|5
1649409830000|2022-04-08 09:23:50|29.83|29.75|29.83|29.75|29.83|29.75|29.83|29.75|0
1649409840000|2022-04-08 09:24:00|29.82|29.74|29.82|29.74|29.83|29.75|29.82|29.74|0
1649409850000|2022-04-08 09:24:10|29.83|29.75|29.83|29.75|29.84|29.76|29.83|29.75|2
1649409860000|2022-04-08 09:24:20|29.82|29.74|29.78|29.7|29.83|29.75|29.78|29.7|0
1649409870000|2022-04-08 09:24:30|29.79|29.71|29.79|29.71|29.81|29.73|29.79|29.71|0
1649409880000|2022-04-08 09:24:40|29.81|29.73|29.81|29.73|29.81|29.73|29.81|29.73|0
1649409890000|2022-04-08 09:24:50|29.79|29.71|29.79|29.71|29.79|29.71|29.79|29.71|0
1649409900000|2022-04-08 09:25:00|29.81|29.73|29.81|29.73|29.82|29.74|29.81|29.73|0
1649409910000|2022-04-08 09:25:10|29.82|29.74|29.81|29.73|29.82|29.74|29.81|29.73|0
1649409920000|2022-04-08 09:25:20|29.79|29.71|29.78|29.7|29.79|29.71|29.77|29.69|0
1649409930000|2022-04-08 09:25:30|29.77|29.69|29.77|29.69|29.77|29.69|29.77|29.69|0
1649409960000|2022-04-08 09:26:00|||||||||21
1649409970000|2022-04-08 09:26:10|29.76|29.68|29.77|29.69|29.77|29.69|29.76|29.68|0
1649409980000|2022-04-08 09:26:20|29.72|29.64|29.72|29.64|29.72|29.64|29.72|29.64|0
1649410010000|2022-04-08 09:26:50|29.71|29.63|29.72|29.64|29.72|29.64|29.71|29.63|2
1649410020000|2022-04-08 09:27:00|29.71|29.63|29.71|29.63|29.72|29.64|29.71|29.63|0
1649410030000|2022-04-08 09:27:10|29.72|29.64|29.72|29.64|29.72|29.64|29.72|29.64|12
1649410070000|2022-04-08 09:27:50|||||||||3
1649410090000|2022-04-08 09:28:10|||||||||2
1649410260000|2022-04-08 09:31:00|29.74|29.66|29.77|29.69|29.77|29.69|29.74|29.66|17
1649410270000|2022-04-08 09:31:10|||||||||1
1649410290000|2022-04-08 09:31:30|29.76|29.68|29.76|29.68|29.77|29.69|29.76|29.68|0
1649410300000|2022-04-08 09:31:40|29.72|29.64|29.72|29.64|29.72|29.64|29.71|29.63|3
1649410340000|2022-04-08 09:32:20|29.71|29.63|29.72|29.64|29.72|29.64|29.71|29.63|0
1649410440000|2022-04-08 09:34:00|29.77|29.69|29.77|29.69|29.77|29.69|29.77|29.69|15
1649410450000|2022-04-08 09:34:10|29.75|29.67|29.77|29.69|29.77|29.69|29.75|29.67|0
1649410460000|2022-04-08 09:34:20|29.75|29.67|29.75|29.67|29.75|29.67|29.72|29.64|0
1649410470000|2022-04-08 09:34:30|29.77|29.69|29.75|29.67|29.77|29.69|29.75|29.67|0
1649410480000|2022-04-08 09:34:40|29.77|29.69|29.74|29.66|29.77|29.69|29.74|29.66|0
1649410500000|2022-04-08 09:35:00|29.76|29.68|29.77|29.69|29.77|29.69|29.76|29.68|2
1649410510000|2022-04-08 09:35:10|||||||||1
1649410520000|2022-04-08 09:35:20|29.75|29.67|29.75|29.67|29.75|29.67|29.75|29.67|12
1649410530000|2022-04-08 09:35:30|29.74|29.66|29.72|29.64|29.74|29.66|29.72|29.64|0
1649410540000|2022-04-08 09:35:40|29.73|29.65|29.75|29.67|29.75|29.67|29.73|29.65|0
1649410560000|2022-04-08 09:36:00|29.77|29.69|29.77|29.69|29.77|29.69|29.77|29.69|0
1649410580000|2022-04-08 09:36:20|29.78|29.7|29.78|29.7|29.79|29.71|29.78|29.7|1
1649410590000|2022-04-08 09:36:30|29.8|29.72|29.8|29.72|29.8|29.72|29.8|29.72|0
1649410600000|2022-04-08 09:36:40|29.79|29.71|29.8|29.72|29.8|29.72|29.77|29.69|0
1649410610000|2022-04-08 09:36:50|29.79|29.71|29.77|29.69|29.8|29.72|29.77|29.69|0
1649410630000|2022-04-08 09:37:10|29.76|29.68|29.77|29.69|29.77|29.69|29.76|29.68|0
1649410640000|2022-04-08 09:37:20|29.76|29.68|29.76|29.68|29.76|29.68|29.74|29.66|0
1649410650000|2022-04-08 09:37:30|29.72|29.64|29.72|29.64|29.72|29.64|29.71|29.63|18
1649410660000|2022-04-08 09:37:40|29.73|29.65|29.73|29.65|29.73|29.65|29.73|29.65|0
1649410680000|2022-04-08 09:38:00|29.71|29.63|29.73|29.65|29.73|29.65|29.71|29.63|0
1649410690000|2022-04-08 09:38:10|29.71|29.63|29.71|29.63|29.71|29.63|29.71|29.63|0
1649410710000|2022-04-08 09:38:30|29.7|29.62|29.71|29.63|29.71|29.63|29.7|29.62|0
1649410720000|2022-04-08 09:38:40|29.7|29.62|29.7|29.62|29.7|29.62|29.7|29.62|0
1649410730000|2022-04-08 09:38:50|29.71|29.63|29.71|29.63|29.71|29.63|29.71|29.63|0
1649410750000|2022-04-08 09:39:10|29.72|29.64|29.71|29.63|29.72|29.64|29.71|29.63|0
1649410760000|2022-04-08 09:39:20|29.72|29.64|29.72|29.64|29.72|29.64|29.72|29.64|0
1649410770000|2022-04-08 09:39:30|29.71|29.63|29.72|29.64|29.72|29.64|29.71|29.63|2
1649410780000|2022-04-08 09:39:40|29.71|29.63|29.71|29.63|29.72|29.64|29.71|29.63|1
1649410870000|2022-04-08 09:41:10|29.68|29.6|29.68|29.6|29.7|29.62|29.68|29.6|49
1649410880000|2022-04-08 09:41:20|29.69|29.61|29.69|29.61|29.69|29.61|29.69|29.61|0
1649410910000|2022-04-08 09:41:50|29.66|29.58|29.66|29.58|29.68|29.6|29.66|29.58|0
1649410920000|2022-04-08 09:42:00|29.69|29.61|29.68|29.6|29.69|29.61|29.68|29.6|0
1649410930000|2022-04-08 09:42:10|29.69|29.61|29.69|29.61|29.69|29.61|29.69|29.61|0
1649410940000|2022-04-08 09:42:20|29.71|29.63|29.71|29.63|29.71|29.63|29.71|29.63|13
1649410980000|2022-04-08 09:43:00|29.72|29.64|29.74|29.66|29.76|29.68|29.72|29.64|7
1649411000000|2022-04-08 09:43:20|29.72|29.64|29.72|29.64|29.72|29.64|29.72|29.64|4
1649411010000|2022-04-08 09:43:30|29.74|29.66|29.76|29.68|29.76|29.68|29.74|29.66|0
1649411040000|2022-04-08 09:44:00|29.74|29.66|29.74|29.66|29.74|29.66|29.74|29.66|0
1649411050000|2022-04-08 09:44:10|29.76|29.68|29.76|29.68|29.76|29.68|29.76|29.68|0
1649411060000|2022-04-08 09:44:20|29.77|29.69|29.77|29.69|29.77|29.69|29.77|29.69|10
1649411100000|2022-04-08 09:45:00|29.76|29.68|29.77|29.69|29.77|29.69|29.76|29.68|0
1649411110000|2022-04-08 09:45:10|29.76|29.68|29.77|29.69|29.77|29.69|29.76|29.68|0
1649411120000|2022-04-08 09:45:20|29.76|29.68|29.76|29.68|29.77|29.69|29.76|29.68|0
1649411130000|2022-04-08 09:45:30|29.74|29.66|29.72|29.64|29.74|29.66|29.72|29.64|0
1649411170000|2022-04-08 09:46:10|||||||||14
1649411180000|2022-04-08 09:46:20|29.71|29.63|29.71|29.63|29.71|29.63|29.71|29.63|0
1649411200000|2022-04-08 09:46:40|29.72|29.64|29.72|29.64|29.72|29.64|29.72|29.64|0
1649411210000|2022-04-08 09:46:50|29.71|29.63|29.71|29.63|29.71|29.63|29.71|29.63|0
1649411220000|2022-04-08 09:47:00|29.72|29.64|29.72|29.64|29.72|29.64|29.72|29.64|2
1649411230000|2022-04-08 09:47:10|29.71|29.63|29.72|29.64|29.72|29.64|29.71|29.63|0
1649411240000|2022-04-08 09:47:20|29.71|29.63|29.71|29.63|29.71|29.63|29.71|29.63|0
1649411270000|2022-04-08 09:47:50|29.72|29.64|29.71|29.63|29.72|29.64|29.71|29.63|0
1649411280000|2022-04-08 09:48:00|29.67|29.59|29.67|29.59|29.67|29.59|29.67|29.59|0
1649411290000|2022-04-08 09:48:10|||||||||21
1649411310000|2022-04-08 09:48:30|29.66|29.58|29.67|29.59|29.67|29.59|29.66|29.58|0
1649411340000|2022-04-08 09:49:00|||||||||2
1649411410000|2022-04-08 09:50:10|29.71|29.63|29.72|29.64|29.72|29.64|29.69|29.61|1
1649411420000|2022-04-08 09:50:20|||||||||2
1649411460000|2022-04-08 09:51:00|29.71|29.63|29.72|29.64|29.72|29.64|29.71|29.63|6
1649411490000|2022-04-08 09:51:30|29.71|29.63|29.71|29.63|29.71|29.63|29.71|29.63|4
1649411510000|2022-04-08 09:51:50|29.72|29.64|29.71|29.63|29.72|29.64|29.71|29.63|0
1649411520000|2022-04-08 09:52:00|29.72|29.64|29.72|29.64|29.72|29.64|29.72|29.64|0
1649411530000|2022-04-08 09:52:10|29.71|29.63|29.71|29.63|29.72|29.64|29.71|29.63|0
1649411560000|2022-04-08 09:52:40|29.67|29.59|29.69|29.61|29.69|29.61|29.67|29.59|0
1649411580000|2022-04-08 09:53:00|29.71|29.63|29.72|29.64|29.72|29.64|29.71|29.63|0
1649411600000|2022-04-08 09:53:20|29.71|29.63|29.71|29.63|29.71|29.63|29.69|29.61|0
1649411660000|2022-04-08 09:54:20|29.69|29.61|29.69|29.61|29.69|29.61|29.69|29.61|0
1649411670000|2022-04-08 09:54:30|29.71|29.63|29.71|29.63|29.71|29.63|29.71|29.63|0
1649411690000|2022-04-08 09:54:50|29.72|29.64|29.71|29.63|29.72|29.64|29.71|29.63|0
1649411700000|2022-04-08 09:55:00|29.72|29.64|29.71|29.63|29.72|29.64|29.71|29.63|0
1649411710000|2022-04-08 09:55:10|29.72|29.64|29.72|29.64|29.72|29.64|29.72|29.64|0
1649411720000|2022-04-08 09:55:20|29.71|29.63|29.72|29.64|29.72|29.64|29.71|29.63|2
1649411730000|2022-04-08 09:55:30|29.71|29.63|29.71|29.63|29.71|29.63|29.71|29.63|0
1649411740000|2022-04-08 09:55:40|||||||||5
1649411820000|2022-04-08 09:57:00|29.67|29.59|29.67|29.59|29.67|29.59|29.67|29.59|4
1649411870000|2022-04-08 09:57:50|29.66|29.58|29.67|29.59|29.67|29.59|29.66|29.58|0
1649411880000|2022-04-08 09:58:00|29.66|29.58|29.66|29.58|29.66|29.58|29.66|29.58|0
1649411990000|2022-04-08 09:59:50|29.61|29.53|29.64|29.56|29.66|29.58|29.61|29.53|53
1649412000000|2022-04-08 10:00:00|29.66|29.58|29.62|29.54|29.66|29.58|29.62|29.54|8
1649412010000|2022-04-08 10:00:10|29.61|29.53|29.61|29.53|29.61|29.53|29.61|29.53|38
1649412020000|2022-04-08 10:00:20|29.62|29.54|29.61|29.53|29.62|29.54|29.61|29.53|12
1649412040000|2022-04-08 10:00:40|29.66|29.58|29.66|29.58|29.66|29.58|29.66|29.58|51
1649412050000|2022-04-08 10:00:50|29.67|29.59|29.66|29.58|29.67|29.59|29.66|29.58|76
1649412070000|2022-04-08 10:01:10|29.67|29.59|29.66|29.58|29.67|29.59|29.66|29.58|51
1649412120000|2022-04-08 10:02:00|29.64|29.56|29.61|29.53|29.64|29.56|29.59|29.51|64
1649412130000|2022-04-08 10:02:10|29.59|29.51|29.61|29.53|29.61|29.53|29.59|29.51|18
1649412140000|2022-04-08 10:02:20|29.59|29.51|29.6|29.52|29.6|29.52|29.59|29.51|35
1649412150000|2022-04-08 10:02:30|29.59|29.51|29.59|29.51|29.59|29.51|29.59|29.51|0
1649412160000|2022-04-08 10:02:40|29.58|29.5|29.58|29.5|29.58|29.5|29.58|29.5|24
1649412170000|2022-04-08 10:02:50|29.55|29.47|29.55|29.47|29.55|29.47|29.55|29.47|1
1649412180000|2022-04-08 10:03:00|29.56|29.48|29.6|29.52|29.6|29.52|29.56|29.48|25
1649412190000|2022-04-08 10:03:10|29.59|29.51|29.59|29.51|29.59|29.51|29.59|29.51|0
1649412200000|2022-04-08 10:03:20|||||||||17
1649412210000|2022-04-08 10:03:30|29.58|29.5|29.58|29.5|29.58|29.5|29.58|29.5|20
1649412300000|2022-04-08 10:05:00|29.59|29.51|29.58|29.5|29.59|29.51|29.58|29.5|18
1649412320000|2022-04-08 10:05:20|29.59|29.51|29.59|29.51|29.59|29.51|29.59|29.51|69
1649412330000|2022-04-08 10:05:30|29.63|29.55|29.59|29.51|29.63|29.55|29.59|29.51|0
1649412390000|2022-04-08 10:06:30|29.63|29.55|29.59|29.51|29.63|29.55|29.59|29.51|0
1649412400000|2022-04-08 10:06:40|29.63|29.55|29.61|29.53|29.63|29.55|29.61|29.53|0
1649412410000|2022-04-08 10:06:50|29.63|29.55|29.63|29.55|29.63|29.55|29.63|29.55|0
1649412450000|2022-04-08 10:07:30|29.64|29.56|29.63|29.55|29.64|29.56|29.63|29.55|2
1649412460000|2022-04-08 10:07:40|29.61|29.53|29.61|29.53|29.61|29.53|29.61|29.53|0
1649412470000|2022-04-08 10:07:50|29.59|29.51|29.59|29.51|29.59|29.51|29.59|29.51|0
1649412480000|2022-04-08 10:08:00|29.63|29.55|29.63|29.55|29.63|29.55|29.61|29.53|0
1649412490000|2022-04-08 10:08:10|29.61|29.53|29.59|29.51|29.61|29.53|29.59|29.51|0
1649412640000|2022-04-08 10:10:40|||||||||5
1649412700000|2022-04-08 10:11:40|||||||||2
1649412710000|2022-04-08 10:11:50|29.6|29.52|29.6|29.52|29.6|29.52|29.59|29.51|6
1649412720000|2022-04-08 10:12:00|29.59|29.51|29.6|29.52|29.61|29.53|29.59|29.51|0
1649412730000|2022-04-08 10:12:10|29.59|29.51|29.59|29.51|29.59|29.51|29.59|29.51|0
1649412740000|2022-04-08 10:12:20|29.6|29.52|29.59|29.51|29.6|29.52|29.59|29.51|0
1649412750000|2022-04-08 10:12:30|29.6|29.52|29.59|29.51|29.6|29.52|29.59|29.51|0
1649412760000|2022-04-08 10:12:40|29.6|29.52|29.61|29.53|29.61|29.53|29.6|29.52|13
1649412770000|2022-04-08 10:12:50|29.6|29.52|29.61|29.53|29.61|29.53|29.6|29.52|0
1649412800000|2022-04-08 10:13:20|29.64|29.56|29.64|29.56|29.64|29.56|29.64|29.56|0
1649412810000|2022-04-08 10:13:30|29.65|29.57|29.65|29.57|29.65|29.57|29.65|29.57|3
1649412820000|2022-04-08 10:13:40|29.66|29.58|29.66|29.58|29.66|29.58|29.66|29.58|0
1649412840000|2022-04-08 10:14:00|29.69|29.61|29.69|29.61|29.69|29.61|29.66|29.58|0
1649412850000|2022-04-08 10:14:10|29.7|29.62|29.76|29.68|29.77|29.69|29.7|29.62|75
1649412860000|2022-04-08 10:14:20|29.77|29.69|29.77|29.69|29.77|29.69|29.77|29.69|4
1649412870000|2022-04-08 10:14:30|29.82|29.74|29.82|29.74|29.82|29.74|29.82|29.74|5
1649412880000|2022-04-08 10:14:40|29.81|29.73|29.8|29.72|29.81|29.73|29.77|29.69|7
1649412890000|2022-04-08 10:14:50|29.82|29.74|29.78|29.7|29.82|29.74|29.78|29.7|7
1649412900000|2022-04-08 10:15:00|29.77|29.69|29.76|29.68|29.78|29.7|29.76|29.68|1
1649412910000|2022-04-08 10:15:10|29.77|29.69|29.71|29.63|29.77|29.69|29.71|29.63|0
1649412920000|2022-04-08 10:15:20|29.72|29.64|29.69|29.61|29.72|29.64|29.66|29.58|10
1649412930000|2022-04-08 10:15:30|29.67|29.59|29.71|29.63|29.72|29.64|29.67|29.59|0
1649412940000|2022-04-08 10:15:40|29.69|29.61|29.69|29.61|29.69|29.61|29.67|29.59|33
1649412950000|2022-04-08 10:15:50|29.71|29.63|29.69|29.61|29.71|29.63|29.69|29.61|0
1649412960000|2022-04-08 10:16:00|29.67|29.59|29.67|29.59|29.67|29.59|29.67|29.59|0
1649412970000|2022-04-08 10:16:10|29.69|29.61|29.72|29.64|29.72|29.64|29.67|29.59|14
1649412980000|2022-04-08 10:16:20|29.71|29.63|29.71|29.63|29.71|29.63|29.71|29.63|0
1649412990000|2022-04-08 10:16:30|29.72|29.64|29.72|29.64|29.72|29.64|29.71|29.63|0
1649413000000|2022-04-08 10:16:40|29.71|29.63|29.72|29.64|29.72|29.64|29.71|29.63|0
1649413010000|2022-04-08 10:16:50|29.71|29.63|29.71|29.63|29.71|29.63|29.71|29.63|2
1649413020000|2022-04-08 10:17:00|29.72|29.64|29.71|29.63|29.72|29.64|29.71|29.63|0
1649413030000|2022-04-08 10:17:10|29.72|29.64|29.72|29.64|29.72|29.64|29.72|29.64|0
1649413050000|2022-04-08 10:17:30|29.74|29.66|29.75|29.67|29.77|29.69|29.72|29.64|5
1649413060000|2022-04-08 10:17:40|29.77|29.69|29.79|29.71|29.8|29.72|29.77|29.69|1
1649413070000|2022-04-08 10:17:50|29.8|29.72|29.8|29.72|29.8|29.72|29.79|29.71|0
1649413080000|2022-04-08 10:18:00|29.79|29.71|29.84|29.76|29.84|29.76|29.79|29.71|0
1649413090000|2022-04-08 10:18:10|29.83|29.75|29.84|29.76|29.84|29.76|29.83|29.75|0
1649413100000|2022-04-08 10:18:20|29.83|29.75|29.83|29.75|29.84|29.76|29.82|29.74|7
1649413110000|2022-04-08 10:18:30|29.82|29.74|29.84|29.76|29.84|29.76|29.82|29.74|0
1649413120000|2022-04-08 10:18:40|||||||||1
1649413140000|2022-04-08 10:19:00|||||||||1
1649413150000|2022-04-08 10:19:10|29.85|29.77|29.84|29.76|29.89|29.81|29.84|29.76|10
1649413180000|2022-04-08 10:19:40|29.89|29.81|29.84|29.76|29.89|29.81|29.84|29.76|4
1649413210000|2022-04-08 10:20:10|29.83|29.75|29.83|29.75|29.83|29.75|29.83|29.75|0
1649413220000|2022-04-08 10:20:20|29.85|29.77|29.9|29.82|29.9|29.82|29.85|29.77|125
1649413230000|2022-04-08 10:20:30|29.89|29.81|29.9|29.82|29.9|29.82|29.89|29.81|0
1649413240000|2022-04-08 10:20:40|||||||||10
1649413250000|2022-04-08 10:20:50|29.89|29.81|29.9|29.82|29.9|29.82|29.89|29.81|2
1649413260000|2022-04-08 10:21:00|29.89|29.81|29.93|29.85|29.93|29.85|29.89|29.81|96
1649413270000|2022-04-08 10:21:10|29.92|29.84|29.93|29.85|29.95|29.87|29.92|29.84|126
1649413280000|2022-04-08 10:21:20|29.95|29.87|29.93|29.85|29.95|29.87|29.9|29.82|10
1649413290000|2022-04-08 10:21:30|29.95|29.87|29.91|29.83|29.95|29.87|29.91|29.83|9
1649413300000|2022-04-08 10:21:40|29.9|29.82|29.91|29.83|29.93|29.85|29.9|29.82|3
1649413310000|2022-04-08 10:21:50|29.93|29.85|29.93|29.85|29.93|29.85|29.93|29.85|0
1649413320000|2022-04-08 10:22:00|29.91|29.83|29.91|29.83|29.91|29.83|29.9|29.82|41
1649413330000|2022-04-08 10:22:10|29.92|29.84|29.91|29.83|29.93|29.85|29.9|29.82|18
1649413340000|2022-04-08 10:22:20|29.92|29.84|29.91|29.83|29.93|29.85|29.91|29.83|2
1649413350000|2022-04-08 10:22:30|29.92|29.84|29.95|29.87|29.95|29.87|29.92|29.84|2
1649413360000|2022-04-08 10:22:40|29.93|29.85|29.95|29.87|29.95|29.87|29.93|29.85|0
1649413370000|2022-04-08 10:22:50|29.93|29.85|29.93|29.85|29.93|29.85|29.93|29.85|9
1649413380000|2022-04-08 10:23:00|29.91|29.83|29.93|29.85|29.93|29.85|29.91|29.83|3
1649413390000|2022-04-08 10:23:10|29.95|29.87|29.93|29.85|29.95|29.87|29.93|29.85|0
1649413410000|2022-04-08 10:23:30|29.95|29.87|29.95|29.87|29.95|29.87|29.94|29.86|2
1649413420000|2022-04-08 10:23:40|29.94|29.86|29.94|29.86|29.94|29.86|29.94|29.86|0
1649413440000|2022-04-08 10:24:00|29.93|29.85|29.94|29.86|29.94|29.86|29.92|29.84|30
1649413450000|2022-04-08 10:24:10|29.93|29.85|29.94|29.86|29.94|29.86|29.93|29.85|1
1649413470000|2022-04-08 10:24:30|29.93|29.85|29.94|29.86|29.94|29.86|29.93|29.85|0
1649413480000|2022-04-08 10:24:40|29.92|29.84|29.93|29.85|29.94|29.86|29.92|29.84|17
1649413490000|2022-04-08 10:24:50|29.92|29.84|29.93|29.85|29.93|29.85|29.92|29.84|13
1649413500000|2022-04-08 10:25:00|29.94|29.86|29.94|29.86|29.94|29.86|29.94|29.86|0
1649413510000|2022-04-08 10:25:10|29.95|29.87|29.95|29.87|29.95|29.87|29.95|29.87|0
1649413520000|2022-04-08 10:25:20|29.98|29.9|29.97|29.89|29.98|29.9|29.95|29.87|65
1649413530000|2022-04-08 10:25:30|29.98|29.9|29.97|29.89|29.98|29.9|29.97|29.89|0
1649413540000|2022-04-08 10:25:40|29.95|29.87|29.95|29.87|29.95|29.87|29.95|29.87|0
1649413580000|2022-04-08 10:26:20|29.97|29.89|29.99|29.91|29.99|29.91|29.97|29.89|0
1649413590000|2022-04-08 10:26:30|||||||||1
1649413600000|2022-04-08 10:26:40|30|29.92|29.99|29.91|30|29.92|29.99|29.91|4
1649413610000|2022-04-08 10:26:50|30|29.92|29.99|29.91|30|29.92|29.99|29.91|0
1649413620000|2022-04-08 10:27:00|30|29.92|29.99|29.91|30|29.92|29.99|29.91|0
1649413630000|2022-04-08 10:27:10|30|29.92|29.99|29.91|30|29.92|29.99|29.91|5
1649413640000|2022-04-08 10:27:20|29.97|29.89|29.99|29.91|29.99|29.91|29.97|29.89|0
1649413650000|2022-04-08 10:27:30|29.97|29.89|29.94|29.86|29.99|29.91|29.94|29.86|11
1649413660000|2022-04-08 10:27:40|29.95|29.87|29.94|29.86|29.95|29.87|29.94|29.86|54
1649413670000|2022-04-08 10:27:50|29.95|29.87|29.94|29.86|29.95|29.87|29.94|29.86|5
1649413680000|2022-04-08 10:28:00|29.95|29.87|29.94|29.86|29.95|29.87|29.94|29.86|0
1649413690000|2022-04-08 10:28:10|29.95|29.87|29.95|29.87|29.97|29.89|29.94|29.86|2
1649413700000|2022-04-08 10:28:20|29.99|29.91|29.95|29.87|29.99|29.91|29.95|29.87|0
1649413710000|2022-04-08 10:28:30|29.97|29.89|29.98|29.9|30|29.92|29.97|29.89|6
1649413720000|2022-04-08 10:28:40|29.99|29.91|29.99|29.91|30|29.92|29.98|29.9|0
1649413730000|2022-04-08 10:28:50|30|29.92|30|29.92|30|29.92|30|29.92|0
1649413740000|2022-04-08 10:29:00|29.99|29.91|30|29.92|30|29.92|29.99|29.91|12
1649413750000|2022-04-08 10:29:10|29.99|29.91|30|29.92|30|29.92|29.98|29.9|0
1649413760000|2022-04-08 10:29:20|29.97|29.89|30|29.92|30|29.92|29.97|29.89|0
1649413770000|2022-04-08 10:29:30|29.99|29.91|29.99|29.91|29.99|29.91|29.99|29.91|2
1649413780000|2022-04-08 10:29:40|30|29.92|30|29.92|30|29.92|30|29.92|0
1649413790000|2022-04-08 10:29:50|29.99|29.91|29.99|29.91|29.99|29.91|29.99|29.91|0
1649413800000|2022-04-08 10:30:00|30|29.92|29.99|29.91|30|29.92|29.99|29.91|5
1649413810000|2022-04-08 10:30:10|30|29.92|29.99|29.91|30|29.92|29.99|29.91|0
1649413820000|2022-04-08 10:30:20|30|29.92|30.02|29.94|30.02|29.94|29.99|29.91|0
1649413830000|2022-04-08 10:30:30|30.01|29.93|30.01|29.93|30.01|29.93|30.01|29.93|0
1649413840000|2022-04-08 10:30:40|30.02|29.94|29.99|29.91|30.02|29.94|29.99|29.91|0
1649413860000|2022-04-08 10:31:00|30|29.92|29.99|29.91|30.01|29.93|29.99|29.91|1
1649413910000|2022-04-08 10:31:50|30|29.92|29.99|29.91|30.02|29.94|29.99|29.91|1
1649413920000|2022-04-08 10:32:00|30|29.92|30|29.92|30|29.92|29.99|29.91|1
1649413930000|2022-04-08 10:32:10|29.99|29.91|29.99|29.91|30|29.92|29.99|29.91|0
1649413940000|2022-04-08 10:32:20|30.02|29.94|30.02|29.94|30.02|29.94|30.02|29.94|0
1649413950000|2022-04-08 10:32:30|30.04|29.96|30.04|29.96|30.04|29.96|30.04|29.96|0
1649413960000|2022-04-08 10:32:40|||||||||8
1649413970000|2022-04-08 10:32:50|30.02|29.94|30.02|29.94|30.04|29.96|30.02|29.94|0
1649413980000|2022-04-08 10:33:00|30.01|29.93|30.02|29.94|30.02|29.94|30.01|29.93|0
1649413990000|2022-04-08 10:33:10|30.01|29.93|30.01|29.93|30.02|29.94|30.01|29.93|0
1649414000000|2022-04-08 10:33:20|30.02|29.94|29.99|29.91|30.02|29.94|29.98|29.9|0
1649414010000|2022-04-08 10:33:30|29.98|29.9|29.95|29.87|29.99|29.91|29.95|29.87|13
1649414020000|2022-04-08 10:33:40|29.96|29.88|29.99|29.91|29.99|29.91|29.96|29.88|11
1649414050000|2022-04-08 10:34:10|30.02|29.94|30.02|29.94|30.02|29.94|30.02|29.94|6
1649414060000|2022-04-08 10:34:20|30|29.92|30|29.92|30|29.92|30|29.92|1
1649414110000|2022-04-08 10:35:10|30.04|29.96|30|29.92|30.04|29.96|30|29.92|4
1649414140000|2022-04-08 10:35:40|30.02|29.94|30.02|29.94|30.02|29.94|30.02|29.94|3
1649414160000|2022-04-08 10:36:00|30|29.92|30.01|29.93|30.02|29.94|30|29.92|10
1649414170000|2022-04-08 10:36:10|30|29.92|30|29.92|30|29.92|30|29.92|0
1649414210000|2022-04-08 10:36:50|29.99|29.91|29.99|29.91|30|29.92|29.99|29.91|0
1649414220000|2022-04-08 10:37:00|30|29.92|29.99|29.91|30|29.92|29.99|29.91|2
1649414230000|2022-04-08 10:37:10|30|29.92|30|29.92|30|29.92|29.99|29.91|4
1649414240000|2022-04-08 10:37:20|29.99|29.91|30|29.92|30|29.92|29.99|29.91|0
1649414250000|2022-04-08 10:37:30|29.99|29.91|29.99|29.91|29.99|29.91|29.99|29.91|0
1649414270000|2022-04-08 10:37:50|29.97|29.89|30|29.92|30|29.92|29.97|29.89|0
1649414280000|2022-04-08 10:38:00|29.99|29.91|30|29.92|30|29.92|29.99|29.91|0
1649414290000|2022-04-08 10:38:10|29.99|29.91|29.95|29.87|29.99|29.91|29.95|29.87|0
1649414320000|2022-04-08 10:38:40|29.98|29.9|29.95|29.87|29.98|29.9|29.95|29.87|0
1649414370000|2022-04-08 10:39:30|29.99|29.91|29.98|29.9|29.99|29.91|29.95|29.87|12
1649414380000|2022-04-08 10:39:40|29.96|29.88|29.96|29.88|29.96|29.88|29.96|29.88|0
1649414390000|2022-04-08 10:39:50|29.95|29.87|29.95|29.87|29.95|29.87|29.95|29.87|0
1649414410000|2022-04-08 10:40:10|29.96|29.88|29.96|29.88|29.96|29.88|29.96|29.88|0
1649414420000|2022-04-08 10:40:20|29.95|29.87|29.96|29.88|29.96|29.88|29.95|29.87|0
1649414430000|2022-04-08 10:40:30|29.95|29.87|29.95|29.87|29.95|29.87|29.95|29.87|0
1649414460000|2022-04-08 10:41:00|29.94|29.86|29.94|29.86|29.94|29.86|29.94|29.86|0
1649414470000|2022-04-08 10:41:10|29.95|29.87|29.95|29.87|29.95|29.87|29.93|29.85|0
1649414510000|2022-04-08 10:41:50|29.93|29.85|29.95|29.87|29.95|29.87|29.93|29.85|0
1649414520000|2022-04-08 10:42:00|29.94|29.86|29.95|29.87|29.95|29.87|29.94|29.86|7
1649414530000|2022-04-08 10:42:10|||||||||1
1649414540000|2022-04-08 10:42:20|29.94|29.86|29.94|29.86|29.95|29.87|29.94|29.86|0
1649414550000|2022-04-08 10:42:30|29.95|29.87|29.95|29.87|29.95|29.87|29.94|29.86|6
1649414560000|2022-04-08 10:42:40|||||||||2
1649414570000|2022-04-08 10:42:50|||||||||5
1649414580000|2022-04-08 10:43:00|29.94|29.86|29.94|29.86|29.94|29.86|29.92|29.84|0
1649414590000|2022-04-08 10:43:10|||||||||4
1649414600000|2022-04-08 10:43:20|||||||||4
1649414620000|2022-04-08 10:43:40|||||||||6
1649414630000|2022-04-08 10:43:50|||||||||6
1649414640000|2022-04-08 10:44:00|||||||||7
1649414650000|2022-04-08 10:44:10|29.92|29.84|29.94|29.86|29.94|29.86|29.92|29.84|3
1649414670000|2022-04-08 10:44:30|||||||||6
1649414680000|2022-04-08 10:44:40|||||||||3
1649414700000|2022-04-08 10:45:00|||||||||6
1649414720000|2022-04-08 10:45:20|||||||||6
1649414740000|2022-04-08 10:45:40|||||||||7
1649414760000|2022-04-08 10:46:00|||||||||5
1649414770000|2022-04-08 10:46:10|||||||||1
1649414780000|2022-04-08 10:46:20|||||||||5
1649414790000|2022-04-08 10:46:30|||||||||7
1649414810000|2022-04-08 10:46:50|||||||||4
1649414820000|2022-04-08 10:47:00|29.91|29.83|29.89|29.81|29.91|29.83|29.89|29.81|0
1649414830000|2022-04-08 10:47:10|29.91|29.83|29.89|29.81|29.91|29.83|29.89|29.81|5
1649414850000|2022-04-08 10:47:30|||||||||7
1649414860000|2022-04-08 10:47:40|29.9|29.82|29.92|29.84|29.92|29.84|29.9|29.82|0
1649414870000|2022-04-08 10:47:50|29.9|29.82|29.89|29.81|29.9|29.82|29.89|29.81|4
1649414880000|2022-04-08 10:48:00|||||||||3
1649414890000|2022-04-08 10:48:10|29.88|29.8|29.87|29.79|29.88|29.8|29.87|29.79|46
1649414910000|2022-04-08 10:48:30|||||||||6
1649414930000|2022-04-08 10:48:50|29.85|29.77|29.85|29.77|29.85|29.77|29.85|29.77|4
1649414940000|2022-04-08 10:49:00|29.87|29.79|29.87|29.79|29.87|29.79|29.87|29.79|0
1649414950000|2022-04-08 10:49:10|29.84|29.76|29.87|29.79|29.87|29.79|29.82|29.74|22
1649414970000|2022-04-08 10:49:30|||||||||2
1649414990000|2022-04-08 10:49:50|||||||||4
1649415000000|2022-04-08 10:50:00|||||||||1
1649415010000|2022-04-08 10:50:10|||||||||2
1649415020000|2022-04-08 10:50:20|29.86|29.78|29.86|29.78|29.86|29.78|29.86|29.78|3
1649415030000|2022-04-08 10:50:30|||||||||1
1649415060000|2022-04-08 10:51:00|29.84|29.76|29.84|29.76|29.84|29.76|29.84|29.76|2
1649415070000|2022-04-08 10:51:10|29.82|29.74|29.82|29.74|29.84|29.76|29.81|29.73|6
1649415080000|2022-04-08 10:51:20|29.84|29.76|29.84|29.76|29.84|29.76|29.84|29.76|0
1649415090000|2022-04-08 10:51:30|29.85|29.77|29.87|29.79|29.87|29.79|29.85|29.77|11
1649415150000|2022-04-08 10:52:30|29.85|29.77|29.87|29.79|29.87|29.79|29.85|29.77|0
1649415160000|2022-04-08 10:52:40|29.85|29.77|29.85|29.77|29.85|29.77|29.85|29.77|0
1649415170000|2022-04-08 10:52:50|29.83|29.75|29.83|29.75|29.83|29.75|29.83|29.75|0
1649415180000|2022-04-08 10:53:00|29.84|29.76|29.83|29.75|29.85|29.77|29.83|29.75|1
1649415190000|2022-04-08 10:53:10|29.85|29.77|29.84|29.76|29.85|29.77|29.84|29.76|0
1649415200000|2022-04-08 10:53:20|29.83|29.75|29.83|29.75|29.83|29.75|29.83|29.75|0
1649415210000|2022-04-08 10:53:30|29.85|29.77|29.82|29.74|29.85|29.77|29.82|29.74|0
1649415230000|2022-04-08 10:53:50|29.83|29.75|29.82|29.74|29.83|29.75|29.82|29.74|0
1649415250000|2022-04-08 10:54:10|29.83|29.75|29.83|29.75|29.83|29.75|29.83|29.75|1
1649415260000|2022-04-08 10:54:20|29.82|29.74|29.83|29.75|29.83|29.75|29.82|29.74|0
1649415270000|2022-04-08 10:54:30|29.82|29.74|29.82|29.74|29.82|29.74|29.82|29.74|0
1649415350000|2022-04-08 10:55:50|29.83|29.75|29.83|29.75|29.83|29.75|29.83|29.75|0
1649415360000|2022-04-08 10:56:00|29.84|29.76|29.83|29.75|29.84|29.76|29.82|29.74|4
1649415400000|2022-04-08 10:56:40|29.82|29.74|29.82|29.74|29.82|29.74|29.82|29.74|0
1649415490000|2022-04-08 10:58:10|29.81|29.73|29.82|29.74|29.82|29.74|29.81|29.73|0
1649415530000|2022-04-08 10:58:50|29.81|29.73|29.82|29.74|29.82|29.74|29.77|29.69|2
1649415550000|2022-04-08 10:59:10|29.81|29.73|29.81|29.73|29.81|29.73|29.81|29.73|1
1649415560000|2022-04-08 10:59:20|29.79|29.71|29.81|29.73|29.81|29.73|29.79|29.71|0
1649415570000|2022-04-08 10:59:30|29.82|29.74|29.82|29.74|29.82|29.74|29.82|29.74|0
1649415610000|2022-04-08 11:00:10|29.81|29.73|29.81|29.73|29.81|29.73|29.79|29.71|6
1649415620000|2022-04-08 11:00:20|29.79|29.71|29.81|29.73|29.81|29.73|29.79|29.71|0
1649415630000|2022-04-08 11:00:30|29.82|29.74|29.81|29.73|29.82|29.74|29.81|29.73|0
1649415640000|2022-04-08 11:00:40|29.8|29.72|29.79|29.71|29.8|29.72|29.79|29.71|0
1649415650000|2022-04-08 11:00:50|29.8|29.72|29.81|29.73|29.81|29.73|29.8|29.72|0
1649415660000|2022-04-08 11:01:00|29.82|29.74|29.81|29.73|29.82|29.74|29.81|29.73|0
1649415670000|2022-04-08 11:01:10|29.82|29.74|29.82|29.74|29.82|29.74|29.82|29.74|0
1649415680000|2022-04-08 11:01:20|29.81|29.73|29.81|29.73|29.81|29.73|29.81|29.73|0
1649415690000|2022-04-08 11:01:30|29.82|29.74|29.81|29.73|29.82|29.74|29.81|29.73|2
1649415710000|2022-04-08 11:01:50|29.82|29.74|29.82|29.74|29.82|29.74|29.82|29.74|0
1649415740000|2022-04-08 11:02:20|29.86|29.78|29.82|29.74|29.86|29.78|29.82|29.74|9
1649415800000|2022-04-08 11:03:20|29.81|29.73|29.82|29.74|29.82|29.74|29.81|29.73|0
1649415810000|2022-04-08 11:03:30|29.81|29.73|29.82|29.74|29.82|29.74|29.81|29.73|0
1649415820000|2022-04-08 11:03:40|29.81|29.73|29.82|29.74|29.82|29.74|29.81|29.73|0
1649415830000|2022-04-08 11:03:50|29.81|29.73|29.81|29.73|29.81|29.73|29.81|29.73|0
1649415840000|2022-04-08 11:04:00|29.82|29.74|29.82|29.74|29.82|29.74|29.82|29.74|0
1649415850000|2022-04-08 11:04:10|29.81|29.73|29.81|29.73|29.81|29.73|29.81|29.73|0
1649415860000|2022-04-08 11:04:20|29.82|29.74|29.82|29.74|29.82|29.74|29.82|29.74|0
1649415870000|2022-04-08 11:04:30|29.81|29.73|29.81|29.73|29.81|29.73|29.81|29.73|0
1649415890000|2022-04-08 11:04:50|29.82|29.74|29.82|29.74|29.82|29.74|29.82|29.74|0
1649415900000|2022-04-08 11:05:00|29.83|29.75|29.85|29.77|29.85|29.77|29.83|29.75|5
1649415910000|2022-04-08 11:05:10|29.83|29.75|29.82|29.74|29.85|29.77|29.82|29.74|4
1649416010000|2022-04-08 11:06:50|29.77|29.69|29.77|29.69|29.77|29.69|29.77|29.69|33
1649416020000|2022-04-08 11:07:00|29.81|29.73|29.81|29.73|29.81|29.73|29.81|29.73|2
1649416030000|2022-04-08 11:07:10|29.82|29.74|29.81|29.73|29.82|29.74|29.81|29.73|0
1649416060000|2022-04-08 11:07:40|29.82|29.74|29.81|29.73|29.82|29.74|29.81|29.73|5
1649416090000|2022-04-08 11:08:10|29.77|29.69|29.77|29.69|29.77|29.69|29.77|29.69|0
1649416100000|2022-04-08 11:08:20|29.8|29.72|29.82|29.74|29.82|29.74|29.8|29.72|0
1649416110000|2022-04-08 11:08:30|29.81|29.73|29.81|29.73|29.81|29.73|29.81|29.73|0
1649416160000|2022-04-08 11:09:20|29.82|29.74|29.82|29.74|29.82|29.74|29.82|29.74|7
1649416170000|2022-04-08 11:09:30|29.81|29.73|29.82|29.74|29.82|29.74|29.81|29.73|0
1649416180000|2022-04-08 11:09:40|29.81|29.73|29.81|29.73|29.81|29.73|29.81|29.73|0
1649416190000|2022-04-08 11:09:50|29.82|29.74|29.82|29.74|29.82|29.74|29.81|29.73|0
1649416200000|2022-04-08 11:10:00|29.81|29.73|29.81|29.73|29.82|29.74|29.81|29.73|0
1649416210000|2022-04-08 11:10:10|29.82|29.74|29.81|29.73|29.82|29.74|29.81|29.73|0
1649416220000|2022-04-08 11:10:20|29.82|29.74|29.81|29.73|29.82|29.74|29.81|29.73|0
1649416250000|2022-04-08 11:10:50|29.82|29.74|29.82|29.74|29.82|29.74|29.82|29.74|0
1649416260000|2022-04-08 11:11:00|29.81|29.73|29.81|29.73|29.81|29.73|29.81|29.73|0
1649416270000|2022-04-08 11:11:10|29.82|29.74|29.81|29.73|29.82|29.74|29.81|29.73|0
1649416280000|2022-04-08 11:11:20|29.82|29.74|29.82|29.74|29.82|29.74|29.82|29.74|0
1649416310000|2022-04-08 11:11:50|29.81|29.73|29.81|29.73|29.81|29.73|29.81|29.73|0
1649416320000|2022-04-08 11:12:00|29.82|29.74|29.81|29.73|29.82|29.74|29.81|29.73|0
1649416360000|2022-04-08 11:12:40|29.82|29.74|29.81|29.73|29.82|29.74|29.81|29.73|0
1649416370000|2022-04-08 11:12:50|29.82|29.74|29.81|29.73|29.82|29.74|29.81|29.73|0
1649416410000|2022-04-08 11:13:30|29.82|29.74|29.81|29.73|29.82|29.74|29.81|29.73|0
1649416430000|2022-04-08 11:13:50|29.82|29.74|29.82|29.74|29.82|29.74|29.82|29.74|0
1649416440000|2022-04-08 11:14:00|29.84|29.76|29.82|29.74|29.84|29.76|29.82|29.74|0
1649416450000|2022-04-08 11:14:10|29.84|29.76|29.84|29.76|29.84|29.76|29.84|29.76|0
1649416460000|2022-04-08 11:14:20|29.86|29.78|29.86|29.78|29.87|29.79|29.86|29.78|9
1649416520000|2022-04-08 11:15:20|||||||||3
1649416580000|2022-04-08 11:16:20|29.87|29.79|29.87|29.79|29.87|29.79|29.87|29.79|0
1649416620000|2022-04-08 11:17:00|29.86|29.78|29.86|29.78|29.87|29.79|29.86|29.78|1
1649416630000|2022-04-08 11:17:10|29.87|29.79|29.86|29.78|29.87|29.79|29.86|29.78|0
1649416750000|2022-04-08 11:19:10|||||||||7
1649416760000|2022-04-08 11:19:20|29.87|29.79|29.86|29.78|29.87|29.79|29.86|29.78|0
1649416800000|2022-04-08 11:20:00|29.85|29.77|29.85|29.77|29.86|29.78|29.85|29.77|0
1649416810000|2022-04-08 11:20:10|||||||||4
1649416820000|2022-04-08 11:20:20|||||||||2
1649416830000|2022-04-08 11:20:30|||||||||4
1649416850000|2022-04-08 11:20:50|||||||||3
1649416860000|2022-04-08 11:21:00|29.84|29.76|29.84|29.76|29.84|29.76|29.84|29.76|38
1649416870000|2022-04-08 11:21:10|||||||||7
1649416880000|2022-04-08 11:21:20|||||||||2
1649416900000|2022-04-08 11:21:40|||||||||6
1649416920000|2022-04-08 11:22:00|||||||||4
1649416940000|2022-04-08 11:22:20|||||||||5
1649416960000|2022-04-08 11:22:40|||||||||4
1649416980000|2022-04-08 11:23:00|||||||||4
1649416990000|2022-04-08 11:23:10|29.89|29.81|29.89|29.81|29.89|29.81|29.89|29.81|96
1649417010000|2022-04-08 11:23:30|||||||||5
1649417030000|2022-04-08 11:23:50|||||||||6
1649417050000|2022-04-08 11:24:10|||||||||111
1649417070000|2022-04-08 11:24:30|||||||||2
1649417090000|2022-04-08 11:24:50|||||||||2
1649417120000|2022-04-08 11:25:20|29.85|29.77|29.85|29.77|29.85|29.77|29.85|29.77|0
1649417170000|2022-04-08 11:26:10|29.84|29.76|29.84|29.76|29.84|29.76|29.84|29.76|63
1649417210000|2022-04-08 11:26:50|29.85|29.77|29.85|29.77|29.85|29.77|29.85|29.77|35
1649417470000|2022-04-08 11:31:10|29.89|29.81|29.9|29.82|29.9|29.82|29.89|29.81|42
1649417500000|2022-04-08 11:31:40|29.87|29.79|29.86|29.78|29.87|29.79|29.86|29.78|7
1649417510000|2022-04-08 11:31:50|29.87|29.79|29.87|29.79|29.87|29.79|29.85|29.77|2
1649417520000|2022-04-08 11:32:00|29.86|29.78|29.85|29.77|29.86|29.78|29.85|29.77|0
1649417580000|2022-04-08 11:33:00|29.84|29.76|29.81|29.73|29.84|29.76|29.8|29.72|7
1649417590000|2022-04-08 11:33:10|29.8|29.72|29.8|29.72|29.8|29.72|29.8|29.72|0
1649417600000|2022-04-08 11:33:20|29.82|29.74|29.82|29.74|29.82|29.74|29.82|29.74|3
1649417610000|2022-04-08 11:33:30|29.81|29.73|29.81|29.73|29.81|29.73|29.81|29.73|3
1649417640000|2022-04-08 11:34:00|29.8|29.72|29.82|29.74|29.82|29.74|29.8|29.72|0
1649417660000|2022-04-08 11:34:20|29.85|29.77|29.85|29.77|29.85|29.77|29.85|29.77|0
1649417670000|2022-04-08 11:34:30|29.87|29.79|29.86|29.78|29.87|29.79|29.86|29.78|3
1649417680000|2022-04-08 11:34:40|29.85|29.77|29.85|29.77|29.85|29.77|29.85|29.77|0
1649417740000|2022-04-08 11:35:40|29.81|29.73|29.81|29.73|29.81|29.73|29.8|29.72|2
1649417750000|2022-04-08 11:35:50|29.8|29.72|29.81|29.73|29.81|29.73|29.8|29.72|0
1649417760000|2022-04-08 11:36:00|29.8|29.72|29.8|29.72|29.8|29.72|29.8|29.72|0
1649417780000|2022-04-08 11:36:20|29.81|29.73|29.81|29.73|29.83|29.75|29.8|29.72|0
1649417800000|2022-04-08 11:36:40|29.8|29.72|29.81|29.73|29.81|29.73|29.8|29.72|0
1649417810000|2022-04-08 11:36:50|29.8|29.72|29.81|29.73|29.81|29.73|29.8|29.72|0
1649417840000|2022-04-08 11:37:20|29.8|29.72|29.8|29.72|29.8|29.72|29.8|29.72|0
1649417850000|2022-04-08 11:37:30|29.81|29.73|29.81|29.73|29.81|29.73|29.81|29.73|2
1649417860000|2022-04-08 11:37:40|29.82|29.74|29.85|29.77|29.85|29.77|29.82|29.74|0
1649417870000|2022-04-08 11:37:50|29.86|29.78|29.85|29.77|29.86|29.78|29.85|29.77|2
1649417910000|2022-04-08 11:38:30|29.82|29.74|29.81|29.73|29.82|29.74|29.81|29.73|62
1649417920000|2022-04-08 11:38:40|29.82|29.74|29.82|29.74|29.82|29.74|29.82|29.74|0
1649418020000|2022-04-08 11:40:20|29.87|29.79|29.87|29.79|29.87|29.79|29.87|29.79|32
1649418040000|2022-04-08 11:40:40|29.84|29.76|29.84|29.76|29.84|29.76|29.84|29.76|1
1649418050000|2022-04-08 11:40:50|29.85|29.77|29.84|29.76|29.87|29.79|29.84|29.76|0
1649418060000|2022-04-08 11:41:00|29.85|29.77|29.87|29.79|29.87|29.79|29.85|29.77|2
1649418070000|2022-04-08 11:41:10|29.82|29.74|29.87|29.79|29.87|29.79|29.82|29.74|6
1649418110000|2022-04-08 11:41:50|29.86|29.78|29.83|29.75|29.86|29.78|29.82|29.74|12
1649418120000|2022-04-08 11:42:00|29.82|29.74|29.82|29.74|29.82|29.74|29.82|29.74|0
1649418150000|2022-04-08 11:42:30|||||||||5
1649418170000|2022-04-08 11:42:50|29.83|29.75|29.82|29.74|29.83|29.75|29.82|29.74|0
1649418220000|2022-04-08 11:43:40|29.83|29.75|29.83|29.75|29.83|29.75|29.83|29.75|0
1649418350000|2022-04-08 11:45:50|||||||||1
1649418360000|2022-04-08 11:46:00|29.82|29.74|29.83|29.75|29.83|29.75|29.82|29.74|0
1649418390000|2022-04-08 11:46:30|29.82|29.74|29.82|29.74|29.82|29.74|29.82|29.74|0
1649418400000|2022-04-08 11:46:40|29.78|29.7|29.78|29.7|29.78|29.7|29.78|29.7|0
1649418610000|2022-04-08 11:50:10|29.82|29.74|29.83|29.75|29.83|29.75|29.82|29.74|0
1649418650000|2022-04-08 11:50:50|29.85|29.77|29.83|29.75|29.85|29.77|29.83|29.75|19
1649418710000|2022-04-08 11:51:50|29.85|29.77|29.84|29.76|29.85|29.77|29.83|29.75|6
1649418720000|2022-04-08 11:52:00|29.83|29.75|29.83|29.75|29.83|29.75|29.83|29.75|0
1649418800000|2022-04-08 11:53:20|29.88|29.8|29.88|29.8|29.88|29.8|29.88|29.8|12
1649418810000|2022-04-08 11:53:30|||||||||4
1649418820000|2022-04-08 11:53:40|||||||||4
1649418830000|2022-04-08 11:53:50|29.89|29.81|29.88|29.8|29.89|29.81|29.88|29.8|0
1649418840000|2022-04-08 11:54:00|||||||||5
1649418850000|2022-04-08 11:54:10|||||||||6
1649418870000|2022-04-08 11:54:30|||||||||7
1649418890000|2022-04-08 11:54:50|||||||||2
1649418900000|2022-04-08 11:55:00|29.87|29.79|29.83|29.75|29.87|29.79|29.83|29.75|5
1649418910000|2022-04-08 11:55:10|29.87|29.79|29.87|29.79|29.87|29.79|29.87|29.79|0
1649418920000|2022-04-08 11:55:20|29.88|29.8|29.88|29.8|29.88|29.8|29.88|29.8|7
1649418940000|2022-04-08 11:55:40|||||||||6
1649418960000|2022-04-08 11:56:00|||||||||3
1649418980000|2022-04-08 11:56:20|||||||||7
1649419000000|2022-04-08 11:56:40|||||||||3
1649419010000|2022-04-08 11:56:50|29.9|29.82|29.88|29.8|29.9|29.82|29.88|29.8|0
1649419020000|2022-04-08 11:57:00|29.92|29.84|29.93|29.85|29.93|29.85|29.92|29.84|5
1649419030000|2022-04-08 11:57:10|29.9|29.82|29.88|29.8|29.9|29.82|29.88|29.8|60
1649419040000|2022-04-08 11:57:20|||||||||1
1649419210000|2022-04-08 12:00:10|29.9|29.82|29.93|29.85|29.93|29.85|29.9|29.82|12
1649419220000|2022-04-08 12:00:20|29.88|29.8|29.88|29.8|29.88|29.8|29.88|29.8|32
1649419250000|2022-04-08 12:00:50|||||||||11
1649419320000|2022-04-08 12:02:00|29.9|29.82|29.9|29.82|29.9|29.82|29.9|29.82|18
1649419330000|2022-04-08 12:02:10|29.93|29.85|29.93|29.85|29.93|29.85|29.93|29.85|0
1649419340000|2022-04-08 12:02:20|29.91|29.83|29.91|29.83|29.91|29.83|29.91|29.83|0
1649419350000|2022-04-08 12:02:30|29.9|29.82|29.9|29.82|29.9|29.82|29.9|29.82|0
1649419380000|2022-04-08 12:03:00|29.91|29.83|29.94|29.86|29.94|29.86|29.9|29.82|18
1649419400000|2022-04-08 12:03:20|29.95|29.87|29.95|29.87|29.95|29.87|29.94|29.86|0
1649419410000|2022-04-08 12:03:30|29.94|29.86|29.94|29.86|29.94|29.86|29.94|29.86|0
1649419420000|2022-04-08 12:03:40|29.95|29.87|29.95|29.87|29.95|29.87|29.94|29.86|0
1649419430000|2022-04-08 12:03:50|29.94|29.86|29.95|29.87|29.95|29.87|29.91|29.83|10
1649419460000|2022-04-08 12:04:20|29.96|29.88|29.98|29.9|29.98|29.9|29.95|29.87|84
1649419470000|2022-04-08 12:04:30|29.96|29.88|29.96|29.88|29.98|29.9|29.96|29.88|0
1649419480000|2022-04-08 12:04:40|29.98|29.9|29.98|29.9|29.98|29.9|29.98|29.9|0
1649419500000|2022-04-08 12:05:00|29.96|29.88|29.95|29.87|29.96|29.88|29.95|29.87|10
1649419510000|2022-04-08 12:05:10|29.96|29.88|29.93|29.85|29.96|29.88|29.93|29.85|0
1649419520000|2022-04-08 12:05:20|29.94|29.86|29.94|29.86|29.94|29.86|29.93|29.85|4
1649419530000|2022-04-08 12:05:30|29.95|29.87|29.95|29.87|29.95|29.87|29.95|29.87|0
1649419550000|2022-04-08 12:05:50|29.96|29.88|29.95|29.87|29.96|29.88|29.95|29.87|0
1649419570000|2022-04-08 12:06:10|29.94|29.86|29.95|29.87|29.95|29.87|29.94|29.86|0
1649419590000|2022-04-08 12:06:30|29.94|29.86|29.95|29.87|29.95|29.87|29.94|29.86|0
1649419600000|2022-04-08 12:06:40|||||||||1
1649419620000|2022-04-08 12:07:00|29.99|29.91|29.95|29.87|29.99|29.91|29.95|29.87|23
1649419640000|2022-04-08 12:07:20|29.98|29.9|29.99|29.91|29.99|29.91|29.98|29.9|0
1649419650000|2022-04-08 12:07:30|30|29.92|29.97|29.89|30|29.92|29.97|29.89|0
1649419660000|2022-04-08 12:07:40|29.96|29.88|29.96|29.88|29.96|29.88|29.96|29.88|0
1649419670000|2022-04-08 12:07:50|29.95|29.87|29.95|29.87|29.95|29.87|29.95|29.87|0
1649419740000|2022-04-08 12:09:00|29.97|29.89|29.97|29.89|29.97|29.89|29.97|29.89|0
1649419750000|2022-04-08 12:09:10|29.96|29.88|29.96|29.88|29.97|29.89|29.95|29.87|0
1649419760000|2022-04-08 12:09:20|29.95|29.87|29.95|29.87|29.96|29.88|29.95|29.87|0
1649419860000|2022-04-08 12:11:00|29.97|29.89|30|29.92|30|29.92|29.97|29.89|0
1649419870000|2022-04-08 12:11:10|29.98|29.9|29.97|29.89|29.98|29.9|29.97|29.89|0
1649419880000|2022-04-08 12:11:20|29.98|29.9|30|29.92|30|29.92|29.98|29.9|0
1649419910000|2022-04-08 12:11:50|29.99|29.91|30|29.92|30|29.92|29.99|29.91|0
1649419960000|2022-04-08 12:12:40|29.99|29.91|30|29.92|30|29.92|29.99|29.91|0
1649419970000|2022-04-08 12:12:50|29.99|29.91|29.99|29.91|29.99|29.91|29.99|29.91|0
1649419980000|2022-04-08 12:13:00|30|29.92|30|29.92|30|29.92|30|29.92|0
1649420000000|2022-04-08 12:13:20|29.99|29.91|29.99|29.91|29.99|29.91|29.99|29.91|0
1649420010000|2022-04-08 12:13:30|30|29.92|29.99|29.91|30|29.92|29.99|29.91|0
1649420020000|2022-04-08 12:13:40|29.97|29.89|29.99|29.91|30|29.92|29.97|29.89|0
1649420030000|2022-04-08 12:13:50|29.95|29.87|29.95|29.87|29.97|29.89|29.95|29.87|0
1649420040000|2022-04-08 12:14:00|29.97|29.89|29.97|29.89|29.97|29.89|29.95|29.87|0
1649420050000|2022-04-08 12:14:10|29.95|29.87|29.97|29.89|29.97|29.89|29.95|29.87|0
1649420060000|2022-04-08 12:14:20|29.96|29.88|30|29.92|30|29.92|29.95|29.87|0
1649420120000|2022-04-08 12:15:20|29.96|29.88|29.95|29.87|29.96|29.88|29.95|29.87|16
1649420130000|2022-04-08 12:15:30|29.99|29.91|30|29.92|30|29.92|29.99|29.91|2
1649420160000|2022-04-08 12:16:00|||||||||1
1649420240000|2022-04-08 12:17:20|29.99|29.91|29.99|29.91|30|29.92|29.99|29.91|0
1649420260000|2022-04-08 12:17:40|30|29.92|29.99|29.91|30|29.92|29.98|29.9|18
1649420270000|2022-04-08 12:17:50|29.98|29.9|29.99|29.91|29.99|29.91|29.95|29.87|2
1649420280000|2022-04-08 12:18:00|29.98|29.9|29.99|29.91|29.99|29.91|29.98|29.9|0
1649420300000|2022-04-08 12:18:20|29.98|29.9|30|29.92|30|29.92|29.98|29.9|49
1649420310000|2022-04-08 12:18:30|29.99|29.91|30|29.92|30|29.92|29.99|29.91|0
1649420340000|2022-04-08 12:19:00|29.96|29.88|29.97|29.89|29.97|29.89|29.96|29.88|41
1649420350000|2022-04-08 12:19:10|30|29.92|30|29.92|30|29.92|30|29.92|0
1649420420000|2022-04-08 12:20:20|29.98|29.9|29.95|29.87|29.98|29.9|29.95|29.87|86
1649420430000|2022-04-08 12:20:30|29.96|29.88|29.96|29.88|29.96|29.88|29.96|29.88|0
1649420440000|2022-04-08 12:20:40|29.95|29.87|29.96|29.88|29.96|29.88|29.95|29.87|0
1649420450000|2022-04-08 12:20:50|29.95|29.87|29.95|29.87|29.95|29.87|29.95|29.87|0
1649420510000|2022-04-08 12:21:50|29.96|29.88|29.96|29.88|29.96|29.88|29.96|29.88|0
1649420520000|2022-04-08 12:22:00|29.95|29.87|29.96|29.88|29.96|29.88|29.95|29.87|0
1649420540000|2022-04-08 12:22:20|29.95|29.87|29.95|29.87|29.98|29.9|29.95|29.87|0
1649420570000|2022-04-08 12:22:50|29.96|29.88|29.96|29.88|29.98|29.9|29.96|29.88|0
1649420580000|2022-04-08 12:23:00|29.95|29.87|29.95|29.87|29.96|29.88|29.95|29.87|9
1649420590000|2022-04-08 12:23:10|29.96|29.88|29.96|29.88|29.96|29.88|29.96|29.88|0
1649420600000|2022-04-08 12:23:20|29.98|29.9|29.96|29.88|29.98|29.9|29.95|29.87|2
1649420610000|2022-04-08 12:23:30|29.95|29.87|29.95|29.87|29.95|29.87|29.95|29.87|2
1649420620000|2022-04-08 12:23:40|29.96|29.88|29.96|29.88|29.96|29.88|29.96|29.88|0
1649420630000|2022-04-08 12:23:50|29.95|29.87|29.95|29.87|29.95|29.87|29.95|29.87|5
1649420640000|2022-04-08 12:24:00|29.93|29.85|29.93|29.85|29.93|29.85|29.93|29.85|100
1649420660000|2022-04-08 12:24:20|||||||||4
1649420680000|2022-04-08 12:24:40|||||||||8
1649420700000|2022-04-08 12:25:00|||||||||3
1649420720000|2022-04-08 12:25:20|||||||||2
1649420740000|2022-04-08 12:25:40|||||||||1
1649420840000|2022-04-08 12:27:20|29.88|29.8|29.93|29.85|29.93|29.85|29.88|29.8|151
1649420940000|2022-04-08 12:29:00|29.95|29.87|29.96|29.88|29.96|29.88|29.95|29.87|17
1649420950000|2022-04-08 12:29:10|29.98|29.9|29.98|29.9|29.98|29.9|29.98|29.9|0
1649420970000|2022-04-08 12:29:30|29.99|29.91|30|29.92|30|29.92|29.98|29.9|9
1649421000000|2022-04-08 12:30:00|29.99|29.91|29.99|29.91|29.99|29.91|29.99|29.91|0
1649421010000|2022-04-08 12:30:10|29.98|29.9|29.99|29.91|30|29.92|29.98|29.9|0
1649421020000|2022-04-08 12:30:20|30|29.92|30|29.92|30|29.92|30|29.92|0
1649421030000|2022-04-08 12:30:30|29.99|29.91|30|29.92|30|29.92|29.99|29.91|0
1649421050000|2022-04-08 12:30:50|||||||||13
1649421120000|2022-04-08 12:32:00|30.05|29.97|30.05|29.97|30.05|29.97|30.01|29.93|70
1649421130000|2022-04-08 12:32:10|30|29.92|30|29.92|30|29.92|30|29.92|5
1649421140000|2022-04-08 12:32:20|30.02|29.94|30.05|29.97|30.05|29.97|30.02|29.94|0
1649421150000|2022-04-08 12:32:30|30.03|29.95|30.03|29.95|30.03|29.95|30.03|29.95|4
1649421160000|2022-04-08 12:32:40|30.05|29.97|30.05|29.97|30.05|29.97|30.05|29.97|6
1649421170000|2022-04-08 12:32:50|30.03|29.95|30.03|29.95|30.03|29.95|30.03|29.95|0
1649421180000|2022-04-08 12:33:00|30.01|29.93|30.03|29.95|30.03|29.95|30.01|29.93|0
1649421210000|2022-04-08 12:33:30|30.05|29.97|30.05|29.97|30.06|29.98|30.05|29.97|0
1649421260000|2022-04-08 12:34:20|30.03|29.95|30.06|29.98|30.06|29.98|30.03|29.95|18
1649421270000|2022-04-08 12:34:30|30.05|29.97|30.05|29.97|30.05|29.97|30.05|29.97|0
1649421280000|2022-04-08 12:34:40|30.06|29.98|30.06|29.98|30.06|29.98|30.06|29.98|0
1649421310000|2022-04-08 12:35:10|30.08|30|30.08|30|30.08|30|30.08|30|0
1649421320000|2022-04-08 12:35:20|30.1|30.02|30.06|29.98|30.1|30.02|30.06|29.98|1
1649421340000|2022-04-08 12:35:40|||||||||1
1649421350000|2022-04-08 12:35:50|||||||||73
1649421360000|2022-04-08 12:36:00|30.05|29.97|30.05|29.97|30.05|29.97|30.05|29.97|24
1649421380000|2022-04-08 12:36:20|30.08|30|30.1|30.02|30.1|30.02|30.08|30|2
1649421390000|2022-04-08 12:36:30|30.08|30|30.1|30.02|30.1|30.02|30.08|30|0
1649421410000|2022-04-08 12:36:50|30.07|29.99|30.07|29.99|30.07|29.99|30.06|29.98|37
1649421420000|2022-04-08 12:37:00|30.1|30.02|30.05|29.97|30.1|30.02|30.05|29.97|1
1649421450000|2022-04-08 12:37:30|30.06|29.98|30.05|29.97|30.06|29.98|30.05|29.97|0
1649421460000|2022-04-08 12:37:40|30.07|29.99|30.07|29.99|30.07|29.99|30.07|29.99|0
1649421470000|2022-04-08 12:37:50|30.06|29.98|30.05|29.97|30.06|29.98|30.05|29.97|0
1649421480000|2022-04-08 12:38:00|30.08|30|30.06|29.98|30.08|30|30.05|29.97|0
1649421490000|2022-04-08 12:38:10|30.07|29.99|30.1|30.02|30.1|30.02|30.07|29.99|0
1649421500000|2022-04-08 12:38:20|30.09|30.01|30.06|29.98|30.09|30.01|30.06|29.98|0
1649421510000|2022-04-08 12:38:30|30.07|29.99|30.06|29.98|30.07|29.99|30.06|29.98|0
1649421520000|2022-04-08 12:38:40|30.07|29.99|30.1|30.02|30.1|30.02|30.07|29.99|0
1649421530000|2022-04-08 12:38:50|30.06|29.98|30.09|30.01|30.09|30.01|30.06|29.98|40
1649421540000|2022-04-08 12:39:00|30.07|29.99|30.06|29.98|30.07|29.99|30.06|29.98|0
1649421550000|2022-04-08 12:39:10|30.09|30.01|30.06|29.98|30.1|30.02|30.06|29.98|3
1649421560000|2022-04-08 12:39:20|30.07|29.99|30.06|29.98|30.1|30.02|30.06|29.98|0
1649421570000|2022-04-08 12:39:30|30.07|29.99|30.09|30.01|30.1|30.02|30.07|29.99|0
1649421580000|2022-04-08 12:39:40|30.1|30.02|30.1|30.02|30.1|30.02|30.1|30.02|0
1649421600000|2022-04-08 12:40:00|30.12|30.04|30.14|30.06|30.15|30.07|30.12|30.04|0
1649421610000|2022-04-08 12:40:10|30.12|30.04|30.12|30.04|30.15|30.07|30.12|30.04|0
1649421620000|2022-04-08 12:40:20|30.15|30.07|30.15|30.07|30.15|30.07|30.15|30.07|0
1649421630000|2022-04-08 12:40:30|30.14|30.06|30.14|30.06|30.14|30.06|30.14|30.06|0
1649421640000|2022-04-08 12:40:40|30.15|30.07|30.12|30.04|30.15|30.07|30.12|30.04|4
1649421660000|2022-04-08 12:41:00|30.15|30.07|30.15|30.07|30.15|30.07|30.15|30.07|0
1649421680000|2022-04-08 12:41:20|30.16|30.08|30.15|30.07|30.2|30.12|30.15|30.07|71
1649421710000|2022-04-08 12:41:50|||||||||9
1649421720000|2022-04-08 12:42:00|30.14|30.06|30.1|30.02|30.14|30.06|30.1|30.02|4
1649421730000|2022-04-08 12:42:10|30.14|30.06|30.12|30.04|30.15|30.07|30.1|30.02|9
1649421740000|2022-04-08 12:42:20|30.13|30.05|30.15|30.07|30.15|30.07|30.1|30.02|10
1649421780000|2022-04-08 12:43:00|30.14|30.06|30.1|30.02|30.14|30.06|30.1|30.02|2
1649421790000|2022-04-08 12:43:10|30.06|29.98|30.06|29.98|30.06|29.98|30.06|29.98|0
1649421800000|2022-04-08 12:43:20|30.05|29.97|30.05|29.97|30.05|29.97|30.05|29.97|2
1649421820000|2022-04-08 12:43:40|30.01|29.93|30.05|29.97|30.06|29.98|30.01|29.93|40
1649421830000|2022-04-08 12:43:50|30.06|29.98|30.06|29.98|30.06|29.98|30.05|29.97|16
1649421840000|2022-04-08 12:44:00|30.07|29.99|30.11|30.03|30.11|30.03|30.06|29.98|53
1649421860000|2022-04-08 12:44:20|30.13|30.05|30.11|30.03|30.13|30.05|30.11|30.03|3
1649421890000|2022-04-08 12:44:50|30.1|30.02|30.07|29.99|30.1|30.02|30.07|29.99|2
1649421930000|2022-04-08 12:45:30|||||||||5
1649421940000|2022-04-08 12:45:40|||||||||3
1649421960000|2022-04-08 12:46:00|||||||||2
1649421970000|2022-04-08 12:46:10|||||||||1
1649421980000|2022-04-08 12:46:20|||||||||1
1649422000000|2022-04-08 12:46:40|||||||||1
1649422020000|2022-04-08 12:47:00|30.09|30.01|30.09|30.01|30.12|30.04|30.09|30.01|18
1649422030000|2022-04-08 12:47:10|30.08|30|30.09|30.01|30.11|30.03|30.08|30|0
1649422040000|2022-04-08 12:47:20|30.08|30|30.09|30.01|30.09|30.01|30.08|30|0
1649422050000|2022-04-08 12:47:30|30.08|30|30.08|30|30.09|30.01|30.08|30|0
1649422060000|2022-04-08 12:47:40|30.09|30.01|30.08|30|30.09|30.01|30.08|30|3
1649422070000|2022-04-08 12:47:50|30.07|29.99|30.09|30.01|30.09|30.01|30.07|29.99|0
1649422080000|2022-04-08 12:48:00|30.11|30.03|30.09|30.01|30.12|30.04|30.09|30.01|0
1649422090000|2022-04-08 12:48:10|30.11|30.03|30.11|30.03|30.11|30.03|30.11|30.03|0
1649422100000|2022-04-08 12:48:20|30.12|30.04|30.09|30.01|30.13|30.05|30.09|30.01|2
1649422110000|2022-04-08 12:48:30|30.08|30|30.09|30.01|30.09|30.01|30.08|30|0
1649422120000|2022-04-08 12:48:40|30.08|30|30.09|30.01|30.09|30.01|30.08|30|0
1649422130000|2022-04-08 12:48:50|30.08|30|30.08|30|30.08|30|30.08|30|0
1649422140000|2022-04-08 12:49:00|30.09|30.01|30.07|29.99|30.09|30.01|30.07|29.99|0
1649422150000|2022-04-08 12:49:10|30.09|30.01|30.08|30|30.09|30.01|30.08|30|9
1649422160000|2022-04-08 12:49:20|30.07|29.99|30.08|30|30.08|30|30.07|29.99|0
1649422170000|2022-04-08 12:49:30|30.07|29.99|30.07|29.99|30.08|30|30.07|29.99|0
1649422180000|2022-04-08 12:49:40|30.08|30|30.08|30|30.08|30|30.07|29.99|0
1649422190000|2022-04-08 12:49:50|30.09|30.01|30.08|30|30.09|30.01|30.08|30|0
1649422200000|2022-04-08 12:50:00|30.09|30.01|30.09|30.01|30.09|30.01|30.09|30.01|0
1649422210000|2022-04-08 12:50:10|30.08|30|30.09|30.01|30.09|30.01|30.08|30|0
1649422230000|2022-04-08 12:50:30|30.08|30|30.09|30.01|30.09|30.01|30.08|30|0
1649422240000|2022-04-08 12:50:40|30.08|30|30.07|29.99|30.08|30|30.07|29.99|0
1649422250000|2022-04-08 12:50:50|30.08|30|30.07|29.99|30.08|30|30.07|29.99|0
1649422260000|2022-04-08 12:51:00|30.04|29.96|30.07|29.99|30.07|29.99|30.04|29.96|300
1649422270000|2022-04-08 12:51:10|||||||||1
1649422280000|2022-04-08 12:51:20|30.08|30|30.08|30|30.08|30|30.08|30|0
1649422290000|2022-04-08 12:51:30|30.07|29.99|30.08|30|30.08|30|30.07|29.99|0
1649422300000|2022-04-08 12:51:40|30.07|29.99|30.07|29.99|30.07|29.99|30.07|29.99|0
1649422410000|2022-04-08 12:53:30|30.09|30.01|30.09|30.01|30.09|30.01|30.08|30|16
1649422420000|2022-04-08 12:53:40|30.14|30.06|30.14|30.06|30.14|30.06|30.14|30.06|9
1649422450000|2022-04-08 12:54:10|30.13|30.05|30.13|30.05|30.13|30.05|30.13|30.05|1
1649422460000|2022-04-08 12:54:20|30.14|30.06|30.14|30.06|30.14|30.06|30.14|30.06|0
1649422480000|2022-04-08 12:54:40|30.13|30.05|30.14|30.06|30.14|30.06|30.13|30.05|0
1649422490000|2022-04-08 12:54:50|30.12|30.04|30.14|30.06|30.14|30.06|30.12|30.04|4
1649422500000|2022-04-08 12:55:00|30.13|30.05|30.13|30.05|30.13|30.05|30.13|30.05|0
1649422510000|2022-04-08 12:55:10|30.12|30.04|30.13|30.05|30.14|30.06|30.12|30.04|3
1649422520000|2022-04-08 12:55:20|30.12|30.04|30.12|30.04|30.12|30.04|30.12|30.04|0
1649422530000|2022-04-08 12:55:30|30.13|30.05|30.13|30.05|30.13|30.05|30.13|30.05|2
1649422540000|2022-04-08 12:55:40|30.12|30.04|30.12|30.04|30.12|30.04|30.12|30.04|0
1649422550000|2022-04-08 12:55:50|30.13|30.05|30.13|30.05|30.14|30.06|30.13|30.05|9
1649422570000|2022-04-08 12:56:10|30.12|30.04|30.13|30.05|30.13|30.05|30.12|30.04|4
1649422580000|2022-04-08 12:56:20|30.14|30.06|30.13|30.05|30.14|30.06|30.13|30.05|0
1649422610000|2022-04-08 12:56:50|30.14|30.06|30.12|30.04|30.14|30.06|30.12|30.04|0
1649422640000|2022-04-08 12:57:20|30.07|29.99|30.08|30|30.08|30|30.07|29.99|15
1649422650000|2022-04-08 12:57:30|30.07|29.99|30.07|29.99|30.07|29.99|30.07|29.99|0
1649422690000|2022-04-08 12:58:10|||||||||10
1649422730000|2022-04-08 12:58:50|||||||||10
1649422750000|2022-04-08 12:59:10|||||||||1
1649422760000|2022-04-08 12:59:20|||||||||10
1649422770000|2022-04-08 12:59:30|||||||||10
1649422790000|2022-04-08 12:59:50|30.08|30|30.07|29.99|30.08|30|30.07|29.99|94
1649422800000|2022-04-08 13:00:00|30.08|30|30.07|29.99|30.09|30.01|30.07|29.99|0
1649422830000|2022-04-08 13:00:30|30.06|29.98|30.06|29.98|30.06|29.98|30.06|29.98|35
1649422840000|2022-04-08 13:00:40|30.07|29.99|30.07|29.99|30.07|29.99|30.07|29.99|8
1649422850000|2022-04-08 13:00:50|30.09|30.01|30.08|30|30.09|30.01|30.08|30|17
1649422860000|2022-04-08 13:01:00|30.07|29.99|30.08|30|30.08|30|30.07|29.99|9
1649422880000|2022-04-08 13:01:20|30.07|29.99|30.07|29.99|30.08|30|30.07|29.99|2
1649422890000|2022-04-08 13:01:30|30.08|30|30.07|29.99|30.08|30|30.07|29.99|0
1649422900000|2022-04-08 13:01:40|30.08|30|30.08|30|30.08|30|30.08|30|0
1649422910000|2022-04-08 13:01:50|30.09|30.01|30.08|30|30.09|30.01|30.07|29.99|0
1649422920000|2022-04-08 13:02:00|30.09|30.01|30.09|30.01|30.09|30.01|30.08|30|0
1649422930000|2022-04-08 13:02:10|30.08|30|30.09|30.01|30.09|30.01|30.08|30|0
1649422940000|2022-04-08 13:02:20|30.12|30.04|30.12|30.04|30.12|30.04|30.12|30.04|0
1649422950000|2022-04-08 13:02:30|30.13|30.05|30.16|30.08|30.19|30.11|30.13|30.05|21
1649422960000|2022-04-08 13:02:40|30.14|30.06|30.14|30.06|30.14|30.06|30.14|30.06|3
1649422970000|2022-04-08 13:02:50|30.13|30.05|30.13|30.05|30.13|30.05|30.12|30.04|0
1649422990000|2022-04-08 13:03:10|30.14|30.06|30.14|30.06|30.14|30.06|30.13|30.05|0
1649423000000|2022-04-08 13:03:20|30.13|30.05|30.14|30.06|30.14|30.06|30.13|30.05|0
1649423010000|2022-04-08 13:03:30|30.13|30.05|30.13|30.05|30.14|30.06|30.13|30.05|0
1649423020000|2022-04-08 13:03:40|30.12|30.04|30.12|30.04|30.12|30.04|30.12|30.04|0
1649423030000|2022-04-08 13:03:50|30.13|30.05|30.13|30.05|30.13|30.05|30.13|30.05|0
1649423040000|2022-04-08 13:04:00|30.12|30.04|30.14|30.06|30.14|30.06|30.12|30.04|0
1649423050000|2022-04-08 13:04:10|30.16|30.08|30.14|30.06|30.16|30.08|30.14|30.06|0
1649423070000|2022-04-08 13:04:30|30.13|30.05|30.13|30.05|30.13|30.05|30.13|30.05|0
1649423080000|2022-04-08 13:04:40|30.12|30.04|30.16|30.08|30.16|30.08|30.12|30.04|0
1649423090000|2022-04-08 13:04:50|30.14|30.06|30.14|30.06|30.16|30.08|30.14|30.06|1
1649423100000|2022-04-08 13:05:00|30.16|30.08|30.14|30.06|30.16|30.08|30.14|30.06|0
1649423120000|2022-04-08 13:05:20|30.16|30.08|30.17|30.09|30.17|30.09|30.16|30.08|0
1649423130000|2022-04-08 13:05:30|30.18|30.1|30.17|30.09|30.18|30.1|30.17|30.09|0
1649423170000|2022-04-08 13:06:10|||||||||1
1649423200000|2022-04-08 13:06:40|||||||||3
1649423230000|2022-04-08 13:07:10|30.19|30.11|30.18|30.1|30.19|30.11|30.17|30.09|1
1649423240000|2022-04-08 13:07:20|30.17|30.09|30.17|30.09|30.18|30.1|30.17|30.09|0
1649423250000|2022-04-08 13:07:30|30.18|30.1|30.17|30.09|30.18|30.1|30.17|30.09|0
1649423260000|2022-04-08 13:07:40|30.19|30.11|30.19|30.11|30.19|30.11|30.19|30.11|0
1649423270000|2022-04-08 13:07:50|||||||||6
1649423280000|2022-04-08 13:08:00|30.18|30.1|30.18|30.1|30.19|30.11|30.18|30.1|43
1649423290000|2022-04-08 13:08:10|30.17|30.09|30.17|30.09|30.17|30.09|30.17|30.09|0
1649423400000|2022-04-08 13:10:00|30.22|30.14|30.22|30.14|30.22|30.14|30.22|30.14|11
1649423410000|2022-04-08 13:10:10|30.27|30.19|30.27|30.19|30.27|30.19|30.27|30.19|20
1649423440000|2022-04-08 13:10:40|30.26|30.18|30.27|30.19|30.27|30.19|30.26|30.18|14
1649423460000|2022-04-08 13:11:00|30.26|30.18|30.26|30.18|30.27|30.19|30.26|30.18|0
1649423470000|2022-04-08 13:11:10|30.22|30.14|30.22|30.14|30.22|30.14|30.22|30.14|0
1649423490000|2022-04-08 13:11:30|30.24|30.16|30.26|30.18|30.26|30.18|30.24|30.16|0
1649423510000|2022-04-08 13:11:50|30.25|30.17|30.21|30.13|30.25|30.17|30.21|30.13|77
1649423520000|2022-04-08 13:12:00|30.22|30.14|30.26|30.18|30.26|30.18|30.21|30.13|17
1649423530000|2022-04-08 13:12:10|30.24|30.16|30.24|30.16|30.24|30.16|30.22|30.14|0
1649423540000|2022-04-08 13:12:20|30.26|30.18|30.26|30.18|30.26|30.18|30.26|30.18|1
1649423550000|2022-04-08 13:12:30|30.22|30.14|30.26|30.18|30.26|30.18|30.22|30.14|0
1649423570000|2022-04-08 13:12:50|30.24|30.16|30.24|30.16|30.26|30.18|30.24|30.16|0
1649423590000|2022-04-08 13:13:10|30.26|30.18|30.21|30.13|30.26|30.18|30.21|30.13|22
1649423600000|2022-04-08 13:13:20|30.22|30.14|30.22|30.14|30.26|30.18|30.22|30.14|0
1649423610000|2022-04-08 13:13:30|30.21|30.13|30.21|30.13|30.22|30.14|30.21|30.13|0
1649423620000|2022-04-08 13:13:40|||||||||20
1649423640000|2022-04-08 13:14:00|||||||||20
1649423650000|2022-04-08 13:14:10|30.22|30.14|30.21|30.13|30.22|30.14|30.21|30.13|43
1649423660000|2022-04-08 13:14:20|30.22|30.14|30.22|30.14|30.24|30.16|30.22|30.14|20
1649423680000|2022-04-08 13:14:40|30.21|30.13|30.21|30.13|30.21|30.13|30.21|30.13|0
1649423690000|2022-04-08 13:14:50|||||||||17
1649423700000|2022-04-08 13:15:00|||||||||18
1649423730000|2022-04-08 13:15:30|||||||||5
1649423750000|2022-04-08 13:15:50|30.17|30.09|30.21|30.13|30.21|30.13|30.17|30.09|0
1649423780000|2022-04-08 13:16:20|30.17|30.09|30.16|30.08|30.18|30.1|30.16|30.08|61
1649423920000|2022-04-08 13:18:40|30.14|30.06|30.13|30.05|30.14|30.06|30.11|30.03|91
1649423930000|2022-04-08 13:18:50|30.14|30.06|30.14|30.06|30.14|30.06|30.14|30.06|0
1649423950000|2022-04-08 13:19:10|30.15|30.07|30.14|30.06|30.15|30.07|30.14|30.06|13
1649424000000|2022-04-08 13:20:00|30.16|30.08|30.16|30.08|30.16|30.08|30.16|30.08|0
1649424040000|2022-04-08 13:20:40|||||||||5
1649424110000|2022-04-08 13:21:50|30.21|30.13|30.21|30.13|30.21|30.13|30.21|30.13|28
1649424140000|2022-04-08 13:22:20|30.26|30.18|30.26|30.18|30.26|30.18|30.26|30.18|63
1649424160000|2022-04-08 13:22:40|30.22|30.14|30.23|30.15|30.23|30.15|30.22|30.14|11
1649424170000|2022-04-08 13:22:50|30.21|30.13|30.24|30.16|30.24|30.16|30.21|30.13|5
1649424180000|2022-04-08 13:23:00|30.26|30.18|30.26|30.18|30.26|30.18|30.26|30.18|0
1649424190000|2022-04-08 13:23:10|30.24|30.16|30.26|30.18|30.26|30.18|30.24|30.16|0
1649424210000|2022-04-08 13:23:30|30.24|30.16|30.27|30.19|30.27|30.19|30.24|30.16|30
1649424260000|2022-04-08 13:24:20|30.26|30.18|30.24|30.16|30.26|30.18|30.24|30.16|0
1649424270000|2022-04-08 13:24:30|30.22|30.14|30.22|30.14|30.22|30.14|30.22|30.14|0
1649424280000|2022-04-08 13:24:40|30.24|30.16|30.24|30.16|30.24|30.16|30.24|30.16|0
1649424290000|2022-04-08 13:24:50|30.22|30.14|30.22|30.14|30.24|30.16|30.22|30.14|0
1649424300000|2022-04-08 13:25:00|30.24|30.16|30.27|30.19|30.27|30.19|30.24|30.16|0
1649424310000|2022-04-08 13:25:10|30.25|30.17|30.25|30.17|30.25|30.17|30.25|30.17|20
1649424320000|2022-04-08 13:25:20|30.24|30.16|30.22|30.14|30.24|30.16|30.22|30.14|0
1649424350000|2022-04-08 13:25:50|30.26|30.18|30.27|30.19|30.27|30.19|30.26|30.18|17
1649424360000|2022-04-08 13:26:00|30.28|30.2|30.27|30.19|30.28|30.2|30.27|30.19|7
1649424370000|2022-04-08 13:26:10|30.28|30.2|30.27|30.19|30.28|30.2|30.27|30.19|3
1649424380000|2022-04-08 13:26:20|30.26|30.18|30.24|30.16|30.26|30.18|30.24|30.16|0
1649424400000|2022-04-08 13:26:40|||||||||1
1649424420000|2022-04-08 13:27:00|30.25|30.17|30.25|30.17|30.25|30.17|30.25|30.17|0
1649424430000|2022-04-08 13:27:10|30.27|30.19|30.29|30.21|30.29|30.21|30.27|30.19|58
1649424440000|2022-04-08 13:27:20|30.28|30.2|30.26|30.18|30.28|30.2|30.26|30.18|7
1649424450000|2022-04-08 13:27:30|30.27|30.19|30.28|30.2|30.28|30.2|30.27|30.19|0
1649424460000|2022-04-08 13:27:40|30.29|30.21|30.29|30.21|30.29|30.21|30.28|30.2|20
1649424470000|2022-04-08 13:27:50|30.26|30.18|30.29|30.21|30.29|30.21|30.26|30.18|7
1649424480000|2022-04-08 13:28:00|30.3|30.22|30.29|30.21|30.3|30.22|30.29|30.21|42
1649424530000|2022-04-08 13:28:50|30.28|30.2|30.28|30.2|30.28|30.2|30.28|30.2|2
1649424540000|2022-04-08 13:29:00|30.27|30.19|30.27|30.19|30.28|30.2|30.27|30.19|0
1649424550000|2022-04-08 13:29:10|30.28|30.2|30.27|30.19|30.28|30.2|30.27|30.19|0
1649424560000|2022-04-08 13:29:20|30.28|30.2|30.28|30.2|30.28|30.2|30.28|30.2|0
1649424570000|2022-04-08 13:29:30|30.27|30.19|30.28|30.2|30.28|30.2|30.27|30.19|0
1649424580000|2022-04-08 13:29:40|30.27|30.19|30.27|30.19|30.28|30.2|30.27|30.19|0
1649424590000|2022-04-08 13:29:50|30.28|30.2|30.28|30.2|30.28|30.2|30.28|30.2|0
1649424600000|2022-04-08 13:30:00|30.27|30.19|30.22|30.14|30.27|30.19|30.22|30.14|25
1649424610000|2022-04-08 13:30:10|30.23|30.15|30.23|30.15|30.24|30.16|30.22|30.14|1
1649424620000|2022-04-08 13:30:20|30.22|30.14|30.23|30.15|30.25|30.17|30.22|30.14|0
1649424630000|2022-04-08 13:30:30|30.24|30.16|30.17|30.09|30.24|30.16|30.17|30.09|71
1649424640000|2022-04-08 13:30:40|30.2|30.12|30.22|30.14|30.22|30.14|30.2|30.12|0
1649424650000|2022-04-08 13:30:50|30.23|30.15|30.22|30.14|30.24|30.16|30.22|30.14|1
1649424660000|2022-04-08 13:31:00|30.23|30.15|30.24|30.16|30.24|30.16|30.22|30.14|1
1649424670000|2022-04-08 13:31:10|30.22|30.14|30.22|30.14|30.24|30.16|30.22|30.14|0
1649424680000|2022-04-08 13:31:20|30.24|30.16|30.23|30.15|30.24|30.16|30.22|30.14|5
1649424690000|2022-04-08 13:31:30|30.22|30.14|30.22|30.14|30.24|30.16|30.22|30.14|0
1649424710000|2022-04-08 13:31:50|30.23|30.15|30.22|30.14|30.23|30.15|30.22|30.14|1
1649424720000|2022-04-08 13:32:00|30.2|30.12|30.17|30.09|30.2|30.12|30.17|30.09|26
1649424740000|2022-04-08 13:32:20|30.16|30.08|30.17|30.09|30.19|30.11|30.16|30.08|8
1649424750000|2022-04-08 13:32:30|30.21|30.13|30.22|30.14|30.22|30.14|30.2|30.12|3
1649424760000|2022-04-08 13:32:40|30.21|30.13|30.22|30.14|30.22|30.14|30.21|30.13|0
1649424770000|2022-04-08 13:32:50|30.21|30.13|30.22|30.14|30.22|30.14|30.21|30.13|6
1649424790000|2022-04-08 13:33:10|30.24|30.16|30.22|30.14|30.24|30.16|30.22|30.14|0
1649424800000|2022-04-08 13:33:20|30.24|30.16|30.27|30.19|30.27|30.19|30.24|30.16|0
1649424810000|2022-04-08 13:33:30|30.25|30.17|30.27|30.19|30.27|30.19|30.25|30.17|8
1649424820000|2022-04-08 13:33:40|30.28|30.2|30.28|30.2|30.3|30.22|30.27|30.19|20
1649424830000|2022-04-08 13:33:50|30.29|30.21|30.29|30.21|30.32|30.24|30.28|30.2|9
1649424840000|2022-04-08 13:34:00|30.3|30.22|30.3|30.22|30.32|30.24|30.3|30.22|2
1649424850000|2022-04-08 13:34:10|30.28|30.2|30.28|30.2|30.3|30.22|30.27|30.19|10
1649424860000|2022-04-08 13:34:20|30.27|30.19|30.29|30.21|30.3|30.22|30.27|30.19|0
1649424870000|2022-04-08 13:34:30|30.27|30.19|30.27|30.19|30.29|30.21|30.27|30.19|17
1649424880000|2022-04-08 13:34:40|30.28|30.2|30.27|30.19|30.29|30.21|30.24|30.16|91
1649424890000|2022-04-08 13:34:50|30.26|30.18|30.23|30.15|30.26|30.18|30.22|30.14|21
1649424900000|2022-04-08 13:35:00|30.22|30.14|30.25|30.17|30.27|30.19|30.22|30.14|25
1649424910000|2022-04-08 13:35:10|30.27|30.19|30.27|30.19|30.27|30.19|30.25|30.17|0
1649424920000|2022-04-08 13:35:20|30.25|30.17|30.27|30.19|30.27|30.19|30.25|30.17|0
1649424930000|2022-04-08 13:35:30|30.25|30.17|30.22|30.14|30.25|30.17|30.22|30.14|13
1649424950000|2022-04-08 13:35:50|30.21|30.13|30.22|30.14|30.22|30.14|30.21|30.13|15
1649424960000|2022-04-08 13:36:00|30.25|30.17|30.25|30.17|30.27|30.19|30.24|30.16|0
1649424970000|2022-04-08 13:36:10|30.24|30.16|30.22|30.14|30.25|30.17|30.22|30.14|0
1649424990000|2022-04-08 13:36:30|30.24|30.16|30.22|30.14|30.24|30.16|30.22|30.14|3
1649425000000|2022-04-08 13:36:40|||||||||1
1649425020000|2022-04-08 13:37:00|30.21|30.13|30.22|30.14|30.22|30.14|30.21|30.13|25
1649425030000|2022-04-08 13:37:10|30.21|30.13|30.22|30.14|30.22|30.14|30.21|30.13|21
1649425040000|2022-04-08 13:37:20|||||||||11
1649425050000|2022-04-08 13:37:30|30.24|30.16|30.24|30.16|30.24|30.16|30.22|30.14|0
1649425060000|2022-04-08 13:37:40|30.22|30.14|30.21|30.13|30.22|30.14|30.21|30.13|16
1649425080000|2022-04-08 13:38:00|30.17|30.09|30.17|30.09|30.21|30.13|30.16|30.08|18
1649425090000|2022-04-08 13:38:10|30.18|30.1|30.21|30.13|30.21|30.13|30.17|30.09|0
1649425100000|2022-04-08 13:38:20|30.22|30.14|30.22|30.14|30.22|30.14|30.22|30.14|107
1649425110000|2022-04-08 13:38:30|30.21|30.13|30.21|30.13|30.22|30.14|30.21|30.13|52
1649425120000|2022-04-08 13:38:40|30.22|30.14|30.27|30.19|30.27|30.19|30.21|30.13|0
1649425130000|2022-04-08 13:38:50|30.26|30.18|30.26|30.18|30.27|30.19|30.26|30.18|2
1649425140000|2022-04-08 13:39:00|30.27|30.19|30.22|30.14|30.27|30.19|30.22|30.14|35
1649425150000|2022-04-08 13:39:10|30.24|30.16|30.24|30.16|30.27|30.19|30.24|30.16|15
1649425160000|2022-04-08 13:39:20|30.25|30.17|30.24|30.16|30.25|30.17|30.22|30.14|0
1649425170000|2022-04-08 13:39:30|30.22|30.14|30.26|30.18|30.27|30.19|30.22|30.14|0
1649425180000|2022-04-08 13:39:40|30.27|30.19|30.21|30.13|30.27|30.19|30.21|30.13|0
1649425190000|2022-04-08 13:39:50|30.22|30.14|30.22|30.14|30.22|30.14|30.21|30.13|0
1649425200000|2022-04-08 13:40:00|30.26|30.18|30.24|30.16|30.27|30.19|30.22|30.14|2
1649425210000|2022-04-08 13:40:10|30.26|30.18|30.27|30.19|30.27|30.19|30.26|30.18|0
1649425220000|2022-04-08 13:40:20|30.3|30.22|30.32|30.24|30.32|30.24|30.3|30.22|4
1649425230000|2022-04-08 13:40:30|30.3|30.22|30.32|30.24|30.34|30.26|30.3|30.22|10
1649425240000|2022-04-08 13:40:40|30.33|30.25|30.34|30.26|30.34|30.26|30.33|30.25|3
1649425260000|2022-04-08 13:41:00|30.36|30.28|30.35|30.27|30.39|30.31|30.34|30.26|8
1649425270000|2022-04-08 13:41:10|30.36|30.28|30.34|30.26|30.36|30.28|30.34|30.26|0
1649425280000|2022-04-08 13:41:20|30.33|30.25|30.34|30.26|30.34|30.26|30.32|30.24|0
1649425290000|2022-04-08 13:41:30|30.32|30.24|30.29|30.21|30.33|30.25|30.29|30.21|40
1649425300000|2022-04-08 13:41:40|30.31|30.23|30.34|30.26|30.34|30.26|30.31|30.23|4
1649425310000|2022-04-08 13:41:50|30.31|30.23|30.33|30.25|30.34|30.26|30.31|30.23|52
1649425320000|2022-04-08 13:42:00|30.32|30.24|30.3|30.22|30.34|30.26|30.29|30.21|23
1649425330000|2022-04-08 13:42:10|30.29|30.21|30.29|30.21|30.3|30.22|30.29|30.21|0
1649425340000|2022-04-08 13:42:20|30.3|30.22|30.32|30.24|30.34|30.26|30.29|30.21|0
1649425350000|2022-04-08 13:42:30|30.3|30.22|30.3|30.22|30.32|30.24|30.3|30.22|0
1649425360000|2022-04-08 13:42:40|30.29|30.21|30.29|30.21|30.29|30.21|30.29|30.21|0
1649425370000|2022-04-08 13:42:50|30.27|30.19|30.27|30.19|30.29|30.21|30.25|30.17|0
1649425380000|2022-04-08 13:43:00|30.29|30.21|30.25|30.17|30.29|30.21|30.25|30.17|1
1649425390000|2022-04-08 13:43:10|30.27|30.19|30.27|30.19|30.27|30.19|30.25|30.17|0
1649425400000|2022-04-08 13:43:20|30.28|30.2|30.29|30.21|30.29|30.21|30.28|30.2|0
1649425410000|2022-04-08 13:43:30|30.3|30.22|30.3|30.22|30.3|30.22|30.3|30.22|0
1649425420000|2022-04-08 13:43:40|30.29|30.21|30.29|30.21|30.3|30.22|30.29|30.21|7
1649425430000|2022-04-08 13:43:50|30.3|30.22|30.29|30.21|30.3|30.22|30.29|30.21|2
1649425440000|2022-04-08 13:44:00|30.27|30.19|30.25|30.17|30.29|30.21|30.25|30.17|0
1649425450000|2022-04-08 13:44:10|30.27|30.19|30.27|30.19|30.27|30.19|30.25|30.17|0
1649425460000|2022-04-08 13:44:20|30.25|30.17|30.27|30.19|30.27|30.19|30.25|30.17|0
1649425470000|2022-04-08 13:44:30|30.25|30.17|30.27|30.19|30.29|30.21|30.25|30.17|0
1649425480000|2022-04-08 13:44:40|30.29|30.21|30.29|30.21|30.29|30.21|30.29|30.21|0
1649425490000|2022-04-08 13:44:50|30.27|30.19|30.32|30.24|30.33|30.25|30.27|30.19|14
1649425500000|2022-04-08 13:45:00|30.31|30.23|30.35|30.27|30.37|30.29|30.3|30.22|13
1649425510000|2022-04-08 13:45:10|30.33|30.25|30.32|30.24|30.37|30.29|30.32|30.24|3
1649425520000|2022-04-08 13:45:20|30.31|30.23|30.3|30.22|30.31|30.23|30.3|30.22|7
1649425530000|2022-04-08 13:45:30|30.28|30.2|30.24|30.16|30.28|30.2|30.24|30.16|8
1649425540000|2022-04-08 13:45:40|30.25|30.17|30.24|30.16|30.25|30.17|30.24|30.16|4
1649425550000|2022-04-08 13:45:50|30.2|30.12|30.2|30.12|30.24|30.16|30.2|30.12|0
1649425560000|2022-04-08 13:46:00|30.19|30.11|30.22|30.14|30.22|30.14|30.19|30.11|0
1649425570000|2022-04-08 13:46:10|30.23|30.15|30.24|30.16|30.25|30.17|30.23|30.15|0
1649425580000|2022-04-08 13:46:20|30.2|30.12|30.24|30.16|30.24|30.16|30.2|30.12|3
1649425590000|2022-04-08 13:46:30|30.25|30.17|30.25|30.17|30.25|30.17|30.24|30.16|2
1649425600000|2022-04-08 13:46:40|30.27|30.19|30.27|30.19|30.29|30.21|30.27|30.19|3
1649425610000|2022-04-08 13:46:50|30.29|30.21|30.25|30.17|30.29|30.21|30.24|30.16|7
1649425620000|2022-04-08 13:47:00|30.24|30.16|30.29|30.21|30.29|30.21|30.24|30.16|2
1649425640000|2022-04-08 13:47:20|||||||||2
1649425650000|2022-04-08 13:47:30|||||||||2
1649425660000|2022-04-08 13:47:40|30.27|30.19|30.29|30.21|30.29|30.21|30.27|30.19|0
1649425680000|2022-04-08 13:48:00|30.27|30.19|30.24|30.16|30.29|30.21|30.24|30.16|9
1649425690000|2022-04-08 13:48:10|30.26|30.18|30.23|30.15|30.26|30.18|30.23|30.15|3
1649425700000|2022-04-08 13:48:20|30.24|30.16|30.25|30.17|30.26|30.18|30.24|30.16|2
1649425710000|2022-04-08 13:48:30|30.26|30.18|30.28|30.2|30.29|30.21|30.24|30.16|2
1649425720000|2022-04-08 13:48:40|30.27|30.19|30.24|30.16|30.27|30.19|30.23|30.15|0
1649425740000|2022-04-08 13:49:00|30.29|30.21|30.29|30.21|30.29|30.21|30.26|30.18|1
1649425750000|2022-04-08 13:49:10|30.27|30.19|30.24|30.16|30.29|30.21|30.24|30.16|0
1649425760000|2022-04-08 13:49:20|30.25|30.17|30.24|30.16|30.26|30.18|30.24|30.16|0
1649425770000|2022-04-08 13:49:30|30.26|30.18|30.23|30.15|30.26|30.18|30.23|30.15|5
1649425780000|2022-04-08 13:49:40|30.22|30.14|30.24|30.16|30.24|30.16|30.22|30.14|4
1649425800000|2022-04-08 13:50:00|30.26|30.18|30.25|30.17|30.26|30.18|30.24|30.16|0
1649425810000|2022-04-08 13:50:10|30.26|30.18|30.25|30.17|30.28|30.2|30.25|30.17|0
1649425820000|2022-04-08 13:50:20|30.24|30.16|30.25|30.17|30.25|30.17|30.23|30.15|0
1649425830000|2022-04-08 13:50:30|30.28|30.2|30.28|30.2|30.28|30.2|30.26|30.18|1
1649425840000|2022-04-08 13:50:40|30.27|30.19|30.27|30.19|30.28|30.2|30.27|30.19|2
1649425850000|2022-04-08 13:50:50|30.28|30.2|30.28|30.2|30.28|30.2|30.27|30.19|4
1649425860000|2022-04-08 13:51:00|30.27|30.19|30.27|30.19|30.29|30.21|30.27|30.19|0
1649425870000|2022-04-08 13:51:10|30.24|30.16|30.24|30.16|30.24|30.16|30.23|30.15|0
1649425880000|2022-04-08 13:51:20|30.22|30.14|30.24|30.16|30.24|30.16|30.22|30.14|2
1649425890000|2022-04-08 13:51:30|30.28|30.2|30.29|30.21|30.29|30.21|30.28|30.2|2
1649425900000|2022-04-08 13:51:40|30.28|30.2|30.29|30.21|30.29|30.21|30.28|30.2|2
1649425910000|2022-04-08 13:51:50|30.28|30.2|30.29|30.21|30.29|30.21|30.27|30.19|4
1649425920000|2022-04-08 13:52:00|30.28|30.2|30.29|30.21|30.29|30.21|30.28|30.2|2
1649425930000|2022-04-08 13:52:10|||||||||4
1649425950000|2022-04-08 13:52:30|||||||||2
1649425960000|2022-04-08 13:52:40|30.32|30.24|30.29|30.21|30.32|30.24|30.29|30.21|10
1649425970000|2022-04-08 13:52:50|30.3|30.22|30.34|30.26|30.34|30.26|30.3|30.22|0
1649425980000|2022-04-08 13:53:00|30.3|30.22|30.29|30.21|30.32|30.24|30.29|30.21|4
1649425990000|2022-04-08 13:53:10|30.3|30.22|30.32|30.24|30.32|30.24|30.29|30.21|0
1649426000000|2022-04-08 13:53:20|30.3|30.22|30.29|30.21|30.32|30.24|30.29|30.21|2
1649426010000|2022-04-08 13:53:30|30.32|30.24|30.29|30.21|30.32|30.24|30.29|30.21|6
1649426030000|2022-04-08 13:53:50|||||||||10
1649426040000|2022-04-08 13:54:00|30.31|30.23|30.34|30.26|30.34|30.26|30.3|30.22|3
1649426050000|2022-04-08 13:54:10|30.32|30.24|30.29|30.21|30.32|30.24|30.29|30.21|2
1649426060000|2022-04-08 13:54:20|30.3|30.22|30.3|30.22|30.32|30.24|30.3|30.22|0
1649426070000|2022-04-08 13:54:30|30.29|30.21|30.3|30.22|30.32|30.24|30.29|30.21|0
1649426080000|2022-04-08 13:54:40|30.29|30.21|30.32|30.24|30.32|30.24|30.29|30.21|0
1649426090000|2022-04-08 13:54:50|30.34|30.26|30.34|30.26|30.34|30.26|30.34|30.26|0
1649426100000|2022-04-08 13:55:00|30.35|30.27|30.34|30.26|30.35|30.27|30.34|30.26|4
1649426110000|2022-04-08 13:55:10|||||||||1
1649426120000|2022-04-08 13:55:20|30.32|30.24|30.29|30.21|30.32|30.24|30.29|30.21|4
1649426130000|2022-04-08 13:55:30|30.3|30.22|30.29|30.21|30.3|30.22|30.29|30.21|0
1649426140000|2022-04-08 13:55:40|30.32|30.24|30.31|30.23|30.32|30.24|30.31|30.23|1
1649426150000|2022-04-08 13:55:50|30.32|30.24|30.32|30.24|30.34|30.26|30.29|30.21|0
1649426160000|2022-04-08 13:56:00|30.34|30.26|30.29|30.21|30.34|30.26|30.29|30.21|0
1649426170000|2022-04-08 13:56:10|30.3|30.22|30.29|30.21|30.3|30.22|30.29|30.21|2
1649426190000|2022-04-08 13:56:30|30.31|30.23|30.29|30.21|30.31|30.23|30.29|30.21|0
1649426200000|2022-04-08 13:56:40|30.26|30.18|30.29|30.21|30.29|30.21|30.26|30.18|3
1649426220000|2022-04-08 13:57:00|30.3|30.22|30.29|30.21|30.3|30.22|30.29|30.21|2
1649426230000|2022-04-08 13:57:10|30.3|30.22|30.31|30.23|30.31|30.23|30.3|30.22|19
1649426240000|2022-04-08 13:57:20|30.32|30.24|30.29|30.21|30.34|30.26|30.29|30.21|0
1649426250000|2022-04-08 13:57:30|30.31|30.23|30.29|30.21|30.32|30.24|30.29|30.21|0
1649426260000|2022-04-08 13:57:40|30.3|30.22|30.34|30.26|30.34|30.26|30.3|30.22|0
1649426290000|2022-04-08 13:58:10|30.35|30.27|30.34|30.26|30.35|30.27|30.34|30.26|2
1649426300000|2022-04-08 13:58:20|30.35|30.27|30.35|30.27|30.39|30.31|30.34|30.26|0
1649426310000|2022-04-08 13:58:30|30.34|30.26|30.35|30.27|30.35|30.27|30.34|30.26|0
1649426320000|2022-04-08 13:58:40|||||||||2
1649426330000|2022-04-08 13:58:50|30.34|30.26|30.35|30.27|30.35|30.27|30.34|30.26|4
1649426340000|2022-04-08 13:59:00|30.34|30.26|30.32|30.24|30.34|30.26|30.31|30.23|2
1649426350000|2022-04-08 13:59:10|30.34|30.26|30.32|30.24|30.34|30.26|30.32|30.24|0
1649426360000|2022-04-08 13:59:20|30.34|30.26|30.32|30.24|30.34|30.26|30.32|30.24|0
1649426370000|2022-04-08 13:59:30|30.31|30.23|30.3|30.22|30.34|30.26|30.29|30.21|6
1649426380000|2022-04-08 13:59:40|30.32|30.24|30.3|30.22|30.32|30.24|30.29|30.21|3
1649426390000|2022-04-08 13:59:50|30.29|30.21|30.39|30.31|30.39|30.31|30.29|30.21|4
1649426400000|2022-04-08 14:00:00|30.4|30.32|30.37|30.29|30.44|30.36|30.37|30.29|9
1649426410000|2022-04-08 14:00:10|30.39|30.31|30.34|30.26|30.39|30.31|30.34|30.26|4
1649426420000|2022-04-08 14:00:20|30.33|30.25|30.33|30.25|30.33|30.25|30.33|30.25|9
1649426430000|2022-04-08 14:00:30|30.32|30.24|30.29|30.21|30.32|30.24|30.28|30.2|11
1649426440000|2022-04-08 14:00:40|30.3|30.22|30.33|30.25|30.34|30.26|30.3|30.22|9
1649426450000|2022-04-08 14:00:50|30.32|30.24|30.32|30.24|30.33|30.25|30.32|30.24|1
1649426460000|2022-04-08 14:01:00|30.29|30.21|30.3|30.22|30.3|30.22|30.27|30.19|0
1649426470000|2022-04-08 14:01:10|30.29|30.21|30.27|30.19|30.3|30.22|30.27|30.19|2
1649426490000|2022-04-08 14:01:30|30.26|30.18|30.26|30.18|30.27|30.19|30.24|30.16|6
1649426500000|2022-04-08 14:01:40|30.28|30.2|30.26|30.18|30.28|30.2|30.26|30.18|1
1649426520000|2022-04-08 14:02:00|30.25|30.17|30.23|30.15|30.25|30.17|30.23|30.15|19
1649426530000|2022-04-08 14:02:10|30.24|30.16|30.26|30.18|30.27|30.19|30.24|30.16|0
1649426540000|2022-04-08 14:02:20|30.25|30.17|30.25|30.17|30.26|30.18|30.25|30.17|0
1649426550000|2022-04-08 14:02:30|30.24|30.16|30.19|30.11|30.24|30.16|30.19|30.11|22
1649426560000|2022-04-08 14:02:40|30.22|30.14|30.19|30.11|30.22|30.14|30.19|30.11|1
1649426580000|2022-04-08 14:03:00|30.18|30.1|30.18|30.1|30.19|30.11|30.18|30.1|35
1649426590000|2022-04-08 14:03:10|30.16|30.08|30.18|30.1|30.19|30.11|30.16|30.08|66
1649426600000|2022-04-08 14:03:20|30.16|30.08|30.13|30.05|30.16|30.08|30.13|30.05|7
1649426620000|2022-04-08 14:03:40|30.15|30.07|30.13|30.05|30.15|30.07|30.13|30.05|8
1649426640000|2022-04-08 14:04:00|||||||||24
1649426650000|2022-04-08 14:04:10|30.1|30.02|30.11|30.03|30.13|30.05|30.1|30.02|49
1649426660000|2022-04-08 14:04:20|30.13|30.05|30.13|30.05|30.15|30.07|30.13|30.05|40
1649426670000|2022-04-08 14:04:30|30.14|30.06|30.11|30.03|30.16|30.08|30.11|30.03|6
1649426680000|2022-04-08 14:04:40|||||||||11
1649426690000|2022-04-08 14:04:50|30.1|30.02|30.1|30.02|30.1|30.02|30.08|30|0
1649426700000|2022-04-08 14:05:00|30.11|30.03|30.11|30.03|30.11|30.03|30.1|30.02|0
1649426710000|2022-04-08 14:05:10|30.12|30.04|30.12|30.04|30.13|30.05|30.12|30.04|4
1649426720000|2022-04-08 14:05:20|30.11|30.03|30.12|30.04|30.12|30.04|30.11|30.03|0
1649426730000|2022-04-08 14:05:30|30.11|30.03|30.11|30.03|30.11|30.03|30.1|30.02|0
1649426740000|2022-04-08 14:05:40|30.1|30.02|30.08|30|30.1|30.02|30.07|29.99|35
1649426750000|2022-04-08 14:05:50|30.07|29.99|30.07|29.99|30.07|29.99|30.07|29.99|3
1649426760000|2022-04-08 14:06:00|30.06|29.98|30.07|29.99|30.08|30|30.06|29.98|46
1649426770000|2022-04-08 14:06:10|30.06|29.98|30.06|29.98|30.07|29.99|30.06|29.98|0
1649426790000|2022-04-08 14:06:30|30.08|30|30.08|30|30.1|30.02|30.08|30|32
1649426820000|2022-04-08 14:07:00|||||||||4
1649426840000|2022-04-08 14:07:20|30.11|30.03|30.13|30.05|30.13|30.05|30.11|30.03|1
1649426850000|2022-04-08 14:07:30|30.14|30.06|30.14|30.06|30.18|30.1|30.14|30.06|15
1649426860000|2022-04-08 14:07:40|30.13|30.05|30.13|30.05|30.13|30.05|30.13|30.05|0
1649426870000|2022-04-08 14:07:50|30.14|30.06|30.13|30.05|30.14|30.06|30.13|30.05|12
1649426880000|2022-04-08 14:08:00|30.11|30.03|30.08|30|30.13|30.05|30.08|30|38
1649426890000|2022-04-08 14:08:10|30.05|29.97|30.06|29.98|30.06|29.98|30.05|29.97|36
1649426910000|2022-04-08 14:08:30|30.04|29.96|30.04|29.96|30.06|29.98|30.03|29.95|0
1649426920000|2022-04-08 14:08:40|30.02|29.94|30.01|29.93|30.03|29.95|30.01|29.93|0
1649426930000|2022-04-08 14:08:50|||||||||84
1649426940000|2022-04-08 14:09:00|30|29.92|29.96|29.88|30.01|29.93|29.96|29.88|11
1649426950000|2022-04-08 14:09:10|29.98|29.9|30.01|29.93|30.01|29.93|29.98|29.9|6
1649426960000|2022-04-08 14:09:20|30|29.92|29.96|29.88|30|29.92|29.96|29.88|0
1649426970000|2022-04-08 14:09:30|29.95|29.87|29.96|29.88|29.96|29.88|29.95|29.87|55
1649426980000|2022-04-08 14:09:40|29.98|29.9|29.98|29.9|29.98|29.9|29.96|29.88|0
1649426990000|2022-04-08 14:09:50|29.96|29.88|30|29.92|30|29.92|29.96|29.88|21
1649427000000|2022-04-08 14:10:00|30.01|29.93|30.01|29.93|30.01|29.93|30.01|29.93|22
1649427010000|2022-04-08 14:10:10|30.05|29.97|30.01|29.93|30.05|29.97|30.01|29.93|18
1649427030000|2022-04-08 14:10:30|30.05|29.97|30.02|29.94|30.05|29.97|30.02|29.94|33
1649427040000|2022-04-08 14:10:40|30.03|29.95|30.01|29.93|30.05|29.97|30.01|29.93|0
1649427050000|2022-04-08 14:10:50|30.02|29.94|30.02|29.94|30.02|29.94|30.02|29.94|4
1649427060000|2022-04-08 14:11:00|30.01|29.93|30.02|29.94|30.02|29.94|30.01|29.93|0
1649427070000|2022-04-08 14:11:10|30.05|29.97|30.06|29.98|30.06|29.98|30.05|29.97|0
1649427090000|2022-04-08 14:11:30|30.05|29.97|30|29.92|30.05|29.97|30|29.92|230
1649427100000|2022-04-08 14:11:40|30.02|29.94|30|29.92|30.02|29.94|30|29.92|0
1649427110000|2022-04-08 14:11:50|30.02|29.94|30.03|29.95|30.03|29.95|30|29.92|0
1649427120000|2022-04-08 14:12:00|30.05|29.97|30.03|29.95|30.05|29.97|30.03|29.95|61
1649427140000|2022-04-08 14:12:20|30.07|29.99|30.05|29.97|30.07|29.99|30.05|29.97|17
1649427150000|2022-04-08 14:12:30|30.08|30|30.05|29.97|30.08|30|30.05|29.97|0
1649427160000|2022-04-08 14:12:40|30.07|29.99|30.07|29.99|30.07|29.99|30.07|29.99|0
1649427170000|2022-04-08 14:12:50|30.05|29.97|30.05|29.97|30.07|29.99|30.05|29.97|0
1649427180000|2022-04-08 14:13:00|30.07|29.99|30.05|29.97|30.07|29.99|30.05|29.97|0
1649427190000|2022-04-08 14:13:10|30.1|30.02|30.03|29.95|30.1|30.02|30.03|29.95|101
1649427200000|2022-04-08 14:13:20|30.04|29.96|30.07|29.99|30.07|29.99|30.03|29.95|25
1649427210000|2022-04-08 14:13:30|30.08|30|30.08|30|30.08|30|30.07|29.99|20
1649427220000|2022-04-08 14:13:40|30.07|29.99|30.08|30|30.08|30|30.07|29.99|0
1649427230000|2022-04-08 14:13:50|||||||||17
1649427240000|2022-04-08 14:14:00|30.1|30.02|30.13|30.05|30.13|30.05|30.1|30.02|9
1649427250000|2022-04-08 14:14:10|30.15|30.07|30.15|30.07|30.15|30.07|30.14|30.06|70
1649427260000|2022-04-08 14:14:20|30.14|30.06|30.12|30.04|30.15|30.07|30.1|30.02|0
1649427270000|2022-04-08 14:14:30|30.13|30.05|30.12|30.04|30.13|30.05|30.12|30.04|3
1649427280000|2022-04-08 14:14:40|30.1|30.02|30.08|30|30.1|30.02|30.08|30|164
1649427290000|2022-04-08 14:14:50|30.03|29.95|30.07|29.99|30.08|30|30.03|29.95|30
1649427300000|2022-04-08 14:15:00|30.08|30|30.08|30|30.08|30|30.07|29.99|0
1649427320000|2022-04-08 14:15:20|30.1|30.02|30.12|30.04|30.15|30.07|30.1|30.02|87
1649427330000|2022-04-08 14:15:30|30.13|30.05|30.13|30.05|30.14|30.06|30.12|30.04|3
1649427340000|2022-04-08 14:15:40|30.14|30.06|30.18|30.1|30.18|30.1|30.14|30.06|291
1649427350000|2022-04-08 14:15:50|30.17|30.09|30.15|30.07|30.17|30.09|30.15|30.07|3
1649427360000|2022-04-08 14:16:00|30.14|30.06|30.15|30.07|30.15|30.07|30.13|30.05|93
1649427370000|2022-04-08 14:16:10|30.18|30.1|30.14|30.06|30.18|30.1|30.13|30.05|90
1649427380000|2022-04-08 14:16:20|30.13|30.05|30.13|30.05|30.14|30.06|30.13|30.05|62
1649427400000|2022-04-08 14:16:40|30.15|30.07|30.15|30.07|30.15|30.07|30.13|30.05|151
1649427410000|2022-04-08 14:16:50|30.17|30.09|30.17|30.09|30.17|30.09|30.17|30.09|0
1649427420000|2022-04-08 14:17:00|30.15|30.07|30.19|30.11|30.2|30.12|30.15|30.07|109
1649427430000|2022-04-08 14:17:10|30.18|30.1|30.19|30.11|30.19|30.11|30.17|30.09|2
1649427440000|2022-04-08 14:17:20|30.18|30.1|30.2|30.12|30.2|30.12|30.18|30.1|6
1649427460000|2022-04-08 14:17:40|30.19|30.11|30.19|30.11|30.2|30.12|30.18|30.1|43
1649427470000|2022-04-08 14:17:50|30.2|30.12|30.2|30.12|30.2|30.12|30.19|30.11|0
1649427480000|2022-04-08 14:18:00|||||||||22
1649427490000|2022-04-08 14:18:10|30.18|30.1|30.19|30.11|30.2|30.12|30.18|30.1|17
1649427500000|2022-04-08 14:18:20|30.18|30.1|30.18|30.1|30.18|30.1|30.17|30.09|0
1649427510000|2022-04-08 14:18:30|30.2|30.12|30.2|30.12|30.2|30.12|30.2|30.12|84
1649427520000|2022-04-08 14:18:40|30.19|30.11|30.13|30.05|30.19|30.11|30.13|30.05|73
1649427530000|2022-04-08 14:18:50|30.14|30.06|30.13|30.05|30.14|30.06|30.13|30.05|0
1649427560000|2022-04-08 14:19:20|30.08|30|30.08|30|30.08|30|30.07|29.99|311
1649427570000|2022-04-08 14:19:30|30.07|29.99|30.07|29.99|30.07|29.99|30.07|29.99|76
1649427580000|2022-04-08 14:19:40|30.08|30|30.08|30|30.08|30|30.08|30|24
1649427590000|2022-04-08 14:19:50|30.1|30.02|30.08|30|30.1|30.02|30.08|30|5
1649427600000|2022-04-08 14:20:00|30.1|30.02|30.07|29.99|30.1|30.02|30.07|29.99|100
1649427620000|2022-04-08 14:20:20|30.08|30|30.07|29.99|30.08|30|30.07|29.99|198
1649427650000|2022-04-08 14:20:50|30.09|30.01|30.07|29.99|30.1|30.02|30.07|29.99|47
1649427660000|2022-04-08 14:21:00|30.08|30|30.1|30.02|30.12|30.04|30.07|29.99|14
1649427670000|2022-04-08 14:21:10|30.08|30|30.08|30|30.1|30.02|30.08|30|0
1649427680000|2022-04-08 14:21:20|30.07|29.99|30.05|29.97|30.07|29.99|30.05|29.97|40
1649427690000|2022-04-08 14:21:30|30.02|29.94|30.07|29.99|30.07|29.99|30.02|29.94|65
1649427720000|2022-04-08 14:22:00|30.05|29.97|30.05|29.97|30.07|29.99|30.03|29.95|4
1649427730000|2022-04-08 14:22:10|30.03|29.95|30.05|29.97|30.05|29.97|30.02|29.94|67
1649427740000|2022-04-08 14:22:20|30.07|29.99|30.05|29.97|30.07|29.99|30.04|29.96|25
1649427750000|2022-04-08 14:22:30|30.07|29.99|30.06|29.98|30.08|30|30.05|29.97|32
1649427760000|2022-04-08 14:22:40|30.05|29.97|30.03|29.95|30.08|30|30.03|29.95|0
1649427770000|2022-04-08 14:22:50|30.02|29.94|30.02|29.94|30.03|29.95|30.02|29.94|46
1649427780000|2022-04-08 14:23:00|30.03|29.95|29.98|29.9|30.03|29.95|29.98|29.9|8
1649427790000|2022-04-08 14:23:10|30|29.92|30|29.92|30.02|29.94|30|29.92|2
1649427800000|2022-04-08 14:23:20|30.02|29.94|29.97|29.89|30.02|29.94|29.97|29.89|136
1649427810000|2022-04-08 14:23:30|29.98|29.9|30|29.92|30|29.92|29.97|29.89|8
1649427820000|2022-04-08 14:23:40|29.98|29.9|30|29.92|30|29.92|29.98|29.9|0
1649427830000|2022-04-08 14:23:50|29.98|29.9|29.97|29.89|30|29.92|29.97|29.89|2
1649427840000|2022-04-08 14:24:00|29.98|29.9|29.95|29.87|29.98|29.9|29.93|29.85|12
1649427850000|2022-04-08 14:24:10|29.97|29.89|29.92|29.84|29.97|29.89|29.92|29.84|17
1649427860000|2022-04-08 14:24:20|29.93|29.85|29.92|29.84|29.93|29.85|29.92|29.84|0
1649427880000|2022-04-08 14:24:40|29.93|29.85|29.93|29.85|29.93|29.85|29.92|29.84|23
1649427890000|2022-04-08 14:24:50|29.95|29.87|29.98|29.9|29.98|29.9|29.93|29.85|15
1649427900000|2022-04-08 14:25:00|29.97|29.89|29.93|29.85|29.97|29.89|29.93|29.85|22
1649427910000|2022-04-08 14:25:10|29.92|29.84|29.93|29.85|29.95|29.87|29.92|29.84|6
1649427920000|2022-04-08 14:25:20|29.95|29.87|29.95|29.87|29.95|29.87|29.93|29.85|0
1649427930000|2022-04-08 14:25:30|29.97|29.89|29.98|29.9|29.98|29.9|29.95|29.87|0
1649427940000|2022-04-08 14:25:40|29.97|29.89|29.98|29.9|29.98|29.9|29.97|29.89|0
1649427950000|2022-04-08 14:25:50|30.01|29.93|30|29.92|30.03|29.95|30|29.92|8
1649427960000|2022-04-08 14:26:00|30.01|29.93|30|29.92|30.03|29.95|30|29.92|18
1649427970000|2022-04-08 14:26:10|29.98|29.9|30.03|29.95|30.03|29.95|29.98|29.9|0
1649427980000|2022-04-08 14:26:20|30.01|29.93|29.98|29.9|30.03|29.95|29.98|29.9|2
1649427990000|2022-04-08 14:26:30|30|29.92|30.02|29.94|30.03|29.95|30|29.92|7
1649428000000|2022-04-08 14:26:40|30|29.92|30|29.92|30.03|29.95|30|29.92|4
1649428010000|2022-04-08 14:26:50|29.98|29.9|29.98|29.9|30|29.92|29.98|29.9|0
1649428020000|2022-04-08 14:27:00|29.97|29.89|29.93|29.85|29.98|29.9|29.93|29.85|2
1649428030000|2022-04-08 14:27:10|29.92|29.84|29.93|29.85|29.93|29.85|29.92|29.84|24
1649428040000|2022-04-08 14:27:20|29.92|29.84|29.93|29.85|29.95|29.87|29.92|29.84|1
1649428050000|2022-04-08 14:27:30|29.92|29.84|29.93|29.85|29.93|29.85|29.92|29.84|2
1649428060000|2022-04-08 14:27:40|29.92|29.84|29.92|29.84|29.93|29.85|29.92|29.84|0
1649428080000|2022-04-08 14:28:00|29.88|29.8|29.9|29.82|29.92|29.84|29.88|29.8|0
1649428090000|2022-04-08 14:28:10|29.92|29.84|29.92|29.84|29.92|29.84|29.9|29.82|0
1649428100000|2022-04-08 14:28:20|29.93|29.85|29.93|29.85|29.93|29.85|29.92|29.84|20
1649428110000|2022-04-08 14:28:30|29.97|29.89|29.93|29.85|29.97|29.89|29.93|29.85|7
1649428140000|2022-04-08 14:29:00|29.92|29.84|29.87|29.79|29.92|29.84|29.87|29.79|70
1649428150000|2022-04-08 14:29:10|29.88|29.8|29.87|29.79|29.89|29.81|29.87|29.79|46
1649428160000|2022-04-08 14:29:20|29.89|29.81|29.87|29.79|29.89|29.81|29.87|29.79|50
1649428170000|2022-04-08 14:29:30|29.84|29.76|29.87|29.79|29.87|29.79|29.84|29.76|26
1649428180000|2022-04-08 14:29:40|29.86|29.78|29.87|29.79|29.87|29.79|29.86|29.78|20
1649428190000|2022-04-08 14:29:50|||||||||7
1649428200000|2022-04-08 14:30:00|29.86|29.78|29.86|29.78|29.86|29.78|29.84|29.76|30
1649428210000|2022-04-08 14:30:10|29.87|29.79|29.87|29.79|29.87|29.79|29.87|29.79|30
1649428220000|2022-04-08 14:30:20|29.86|29.78|29.87|29.79|29.87|29.79|29.86|29.78|54
1649428230000|2022-04-08 14:30:30|29.89|29.81|29.89|29.81|29.89|29.81|29.89|29.81|0
1649428240000|2022-04-08 14:30:40|29.87|29.79|29.85|29.77|29.89|29.81|29.85|29.77|4
1649428260000|2022-04-08 14:31:00|29.86|29.78|29.86|29.78|29.87|29.79|29.85|29.77|3
1649428270000|2022-04-08 14:31:10|29.85|29.77|29.86|29.78|29.87|29.79|29.85|29.77|46
1649428280000|2022-04-08 14:31:20|29.85|29.77|29.85|29.77|29.86|29.78|29.84|29.76|3
1649428290000|2022-04-08 14:31:30|29.84|29.76|29.82|29.74|29.84|29.76|29.8|29.72|46
1649428300000|2022-04-08 14:31:40|29.84|29.76|29.82|29.74|29.84|29.76|29.82|29.74|1
1649428310000|2022-04-08 14:31:50|29.84|29.76|29.8|29.72|29.84|29.76|29.8|29.72|44
1649428330000|2022-04-08 14:32:10|||||||||2
1649428340000|2022-04-08 14:32:20|29.82|29.74|29.8|29.72|29.82|29.74|29.8|29.72|0
1649428350000|2022-04-08 14:32:30|29.82|29.74|29.82|29.74|29.82|29.74|29.8|29.72|0
1649428360000|2022-04-08 14:32:40|29.8|29.72|29.84|29.76|29.85|29.77|29.8|29.72|54
1649428370000|2022-04-08 14:32:50|29.82|29.74|29.82|29.74|29.82|29.74|29.82|29.74|0
1649428380000|2022-04-08 14:33:00|29.8|29.72|29.8|29.72|29.8|29.72|29.8|29.72|3
1649428390000|2022-04-08 14:33:10|29.82|29.74|29.84|29.76|29.84|29.76|29.82|29.74|0
1649428400000|2022-04-08 14:33:20|29.85|29.77|29.85|29.77|29.85|29.77|29.85|29.77|14
1649428410000|2022-04-08 14:33:30|29.87|29.79|29.87|29.79|29.89|29.81|29.85|29.77|8
1649428420000|2022-04-08 14:33:40|29.85|29.77|29.84|29.76|29.85|29.77|29.84|29.76|6
1649428430000|2022-04-08 14:33:50|29.8|29.72|29.8|29.72|29.82|29.74|29.8|29.72|0
1649428440000|2022-04-08 14:34:00|29.79|29.71|29.79|29.71|29.79|29.71|29.74|29.66|51
1649428450000|2022-04-08 14:34:10|29.78|29.7|29.79|29.71|29.79|29.71|29.78|29.7|0
1649428460000|2022-04-08 14:34:20|29.81|29.73|29.79|29.71|29.81|29.73|29.79|29.71|0
1649428470000|2022-04-08 14:34:30|29.81|29.73|29.81|29.73|29.84|29.76|29.79|29.71|13
1649428480000|2022-04-08 14:34:40|29.83|29.75|29.84|29.76|29.84|29.76|29.83|29.75|2
1649428490000|2022-04-08 14:34:50|29.83|29.75|29.84|29.76|29.84|29.76|29.83|29.75|13
1649428500000|2022-04-08 14:35:00|29.83|29.75|29.79|29.71|29.84|29.76|29.79|29.71|0
1649428510000|2022-04-08 14:35:10|29.81|29.73|29.83|29.75|29.83|29.75|29.81|29.73|17
1649428520000|2022-04-08 14:35:20|29.81|29.73|29.81|29.73|29.83|29.75|29.81|29.73|0
1649428530000|2022-04-08 14:35:30|29.83|29.75|29.83|29.75|29.83|29.75|29.81|29.73|0
1649428550000|2022-04-08 14:35:50|29.81|29.73|29.81|29.73|29.81|29.73|29.81|29.73|0
1649428560000|2022-04-08 14:36:00|29.83|29.75|29.83|29.75|29.83|29.75|29.78|29.7|1
1649428580000|2022-04-08 14:36:20|29.81|29.73|29.83|29.75|29.83|29.75|29.81|29.73|0
1649428590000|2022-04-08 14:36:30|||||||||3
1649428620000|2022-04-08 14:37:00|29.78|29.7|29.83|29.75|29.83|29.75|29.78|29.7|30
1649428630000|2022-04-08 14:37:10|29.81|29.73|29.83|29.75|29.83|29.75|29.81|29.73|0
1649428650000|2022-04-08 14:37:30|||||||||11
1649428660000|2022-04-08 14:37:40|29.84|29.76|29.84|29.76|29.84|29.76|29.83|29.75|18
1649428670000|2022-04-08 14:37:50|29.86|29.78|29.84|29.76|29.86|29.78|29.84|29.76|0
1649428680000|2022-04-08 14:38:00|||||||||14
1649428700000|2022-04-08 14:38:20|29.85|29.77|29.85|29.77|29.85|29.77|29.84|29.76|8
1649428710000|2022-04-08 14:38:30|29.87|29.79|29.85|29.77|29.89|29.81|29.85|29.77|0
1649428730000|2022-04-08 14:38:50|29.84|29.76|29.8|29.72|29.84|29.76|29.8|29.72|0
1649428740000|2022-04-08 14:39:00|29.82|29.74|29.82|29.74|29.82|29.74|29.8|29.72|0
1649428750000|2022-04-08 14:39:10|29.84|29.76|29.82|29.74|29.85|29.77|29.8|29.72|0
1649428770000|2022-04-08 14:39:30|29.8|29.72|29.8|29.72|29.8|29.72|29.8|29.72|18
1649428780000|2022-04-08 14:39:40|29.82|29.74|29.84|29.76|29.84|29.76|29.82|29.74|10
1649428790000|2022-04-08 14:39:50|29.85|29.77|29.84|29.76|29.85|29.77|29.84|29.76|0
1649428800000|2022-04-08 14:40:00|29.82|29.74|29.84|29.76|29.84|29.76|29.82|29.74|0
1649428810000|2022-04-08 14:40:10|29.82|29.74|29.8|29.72|29.82|29.74|29.8|29.72|0
1649428820000|2022-04-08 14:40:20|29.82|29.74|29.8|29.72|29.82|29.74|29.8|29.72|0
1649428830000|2022-04-08 14:40:30|29.82|29.74|29.8|29.72|29.82|29.74|29.8|29.72|0
1649428840000|2022-04-08 14:40:40|29.79|29.71|29.75|29.67|29.79|29.71|29.75|29.67|9
1649428850000|2022-04-08 14:40:50|29.77|29.69|29.8|29.72|29.8|29.72|29.77|29.69|0
1649428860000|2022-04-08 14:41:00|||||||||5
1649428870000|2022-04-08 14:41:10|29.82|29.74|29.85|29.77|29.85|29.77|29.8|29.72|12
1649428880000|2022-04-08 14:41:20|||||||||1
1649428890000|2022-04-08 14:41:30|29.82|29.74|29.82|29.74|29.85|29.77|29.8|29.72|6
1649428900000|2022-04-08 14:41:40|29.85|29.77|29.85|29.77|29.85|29.77|29.82|29.74|6
1649428920000|2022-04-08 14:42:00|29.82|29.74|29.8|29.72|29.82|29.74|29.79|29.71|104
1649428930000|2022-04-08 14:42:10|29.81|29.73|29.84|29.76|29.85|29.77|29.81|29.73|0
1649428940000|2022-04-08 14:42:20|29.85|29.77|29.85|29.77|29.85|29.77|29.84|29.76|0
1649428950000|2022-04-08 14:42:30|29.84|29.76|29.82|29.74|29.85|29.77|29.82|29.74|1
1649428960000|2022-04-08 14:42:40|29.8|29.72|29.81|29.73|29.82|29.74|29.8|29.72|32
1649428970000|2022-04-08 14:42:50|29.8|29.72|29.82|29.74|29.82|29.74|29.8|29.72|3
1649428980000|2022-04-08 14:43:00|29.81|29.73|29.8|29.72|29.82|29.74|29.8|29.72|0
1649428990000|2022-04-08 14:43:10|29.81|29.73|29.84|29.76|29.84|29.76|29.8|29.72|1
1649429000000|2022-04-08 14:43:20|29.85|29.77|29.82|29.74|29.85|29.77|29.82|29.74|0
1649429020000|2022-04-08 14:43:40|29.84|29.76|29.8|29.72|29.84|29.76|29.8|29.72|29
1649429030000|2022-04-08 14:43:50|29.82|29.74|29.81|29.73|29.82|29.74|29.81|29.73|8
1649429040000|2022-04-08 14:44:00|29.8|29.72|29.8|29.72|29.82|29.74|29.8|29.72|9
1649429050000|2022-04-08 14:44:10|29.81|29.73|29.8|29.72|29.82|29.74|29.8|29.72|5
1649429060000|2022-04-08 14:44:20|29.81|29.73|29.82|29.74|29.82|29.74|29.81|29.73|0
1649429070000|2022-04-08 14:44:30|29.84|29.76|29.84|29.76|29.87|29.79|29.84|29.76|3
1649429080000|2022-04-08 14:44:40|29.82|29.74|29.84|29.76|29.85|29.77|29.82|29.74|0
1649429090000|2022-04-08 14:44:50|29.82|29.74|29.84|29.76|29.84|29.76|29.81|29.73|32
1649429100000|2022-04-08 14:45:00|29.85|29.77|29.85|29.77|29.85|29.77|29.85|29.77|47
1649429110000|2022-04-08 14:45:10|29.84|29.76|29.82|29.74|29.84|29.76|29.8|29.72|18
1649429120000|2022-04-08 14:45:20|29.84|29.76|29.82|29.74|29.84|29.76|29.82|29.74|0
1649429130000|2022-04-08 14:45:30|29.84|29.76|29.85|29.77|29.85|29.77|29.82|29.74|15
1649429140000|2022-04-08 14:45:40|29.84|29.76|29.85|29.77|29.85|29.77|29.84|29.76|0
1649429150000|2022-04-08 14:45:50|29.89|29.81|29.88|29.8|29.89|29.81|29.85|29.77|5
1649429160000|2022-04-08 14:46:00|29.89|29.81|29.85|29.77|29.89|29.81|29.85|29.77|3
1649429170000|2022-04-08 14:46:10|29.84|29.76|29.85|29.77|29.85|29.77|29.84|29.76|3
1649429180000|2022-04-08 14:46:20|29.84|29.76|29.82|29.74|29.85|29.77|29.82|29.74|20
1649429190000|2022-04-08 14:46:30|29.84|29.76|29.84|29.76|29.84|29.76|29.82|29.74|0
1649429200000|2022-04-08 14:46:40|29.82|29.74|29.79|29.71|29.82|29.74|29.79|29.71|0
1649429210000|2022-04-08 14:46:50|29.8|29.72|29.79|29.71|29.82|29.74|29.79|29.71|1
1649429220000|2022-04-08 14:47:00|29.78|29.7|29.76|29.68|29.78|29.7|29.76|29.68|39
1649429230000|2022-04-08 14:47:10|29.74|29.66|29.78|29.7|29.78|29.7|29.73|29.65|19
1649429240000|2022-04-08 14:47:20|29.76|29.68|29.76|29.68|29.76|29.68|29.74|29.66|0
1649429250000|2022-04-08 14:47:30|29.74|29.66|29.76|29.68|29.76|29.68|29.74|29.66|10
1649429260000|2022-04-08 14:47:40|29.78|29.7|29.76|29.68|29.78|29.7|29.74|29.66|104
1649429270000|2022-04-08 14:47:50|29.74|29.66|29.75|29.67|29.79|29.71|29.74|29.66|32
1649429280000|2022-04-08 14:48:00|29.74|29.66|29.74|29.66|29.75|29.67|29.74|29.66|1
1649429290000|2022-04-08 14:48:10|29.75|29.67|29.75|29.67|29.75|29.67|29.74|29.66|24
1649429300000|2022-04-08 14:48:20|||||||||1
1649429320000|2022-04-08 14:48:40|29.77|29.69|29.79|29.71|29.79|29.71|29.77|29.69|0
1649429330000|2022-04-08 14:48:50|29.75|29.67|29.75|29.67|29.77|29.69|29.75|29.67|0
1649429340000|2022-04-08 14:49:00|29.77|29.69|29.8|29.72|29.8|29.72|29.75|29.67|58
1649429350000|2022-04-08 14:49:10|29.79|29.71|29.82|29.74|29.82|29.74|29.79|29.71|4
1649429360000|2022-04-08 14:49:20|29.85|29.77|29.86|29.78|29.87|29.79|29.82|29.74|14
1649429370000|2022-04-08 14:49:30|29.85|29.77|29.84|29.76|29.86|29.78|29.84|29.76|12
1649429380000|2022-04-08 14:49:40|29.85|29.77|29.85|29.77|29.85|29.77|29.84|29.76|0
1649429390000|2022-04-08 14:49:50|29.86|29.78|29.85|29.77|29.86|29.78|29.85|29.77|0
1649429400000|2022-04-08 14:50:00|29.86|29.78|29.85|29.77|29.86|29.78|29.85|29.77|9
1649429410000|2022-04-08 14:50:10|29.84|29.76|29.82|29.74|29.84|29.76|29.81|29.73|2
1649429420000|2022-04-08 14:50:20|29.81|29.73|29.8|29.72|29.82|29.74|29.8|29.72|3
1649429430000|2022-04-08 14:50:30|29.81|29.73|29.8|29.72|29.81|29.73|29.8|29.72|0
1649429440000|2022-04-08 14:50:40|29.81|29.73|29.8|29.72|29.81|29.73|29.8|29.72|0
1649429450000|2022-04-08 14:50:50|29.77|29.69|29.77|29.69|29.77|29.69|29.77|29.69|0
1649429460000|2022-04-08 14:51:00|29.79|29.71|29.75|29.67|29.79|29.71|29.75|29.67|2
1649429470000|2022-04-08 14:51:10|29.7|29.62|29.7|29.62|29.71|29.63|29.7|29.62|0
1649429480000|2022-04-08 14:51:20|29.71|29.63|29.71|29.63|29.71|29.63|29.7|29.62|6
1649429490000|2022-04-08 14:51:30|29.72|29.64|29.69|29.61|29.74|29.66|29.67|29.59|3
1649429500000|2022-04-08 14:51:40|29.7|29.62|29.67|29.59|29.7|29.62|29.66|29.58|10
1649429510000|2022-04-08 14:51:50|29.69|29.61|29.7|29.62|29.7|29.62|29.67|29.59|0
1649429520000|2022-04-08 14:52:00|29.69|29.61|29.65|29.57|29.7|29.62|29.65|29.57|3
1649429530000|2022-04-08 14:52:10|29.62|29.54|29.61|29.53|29.64|29.56|29.6|29.52|147
1649429540000|2022-04-08 14:52:20|29.6|29.52|29.6|29.52|29.62|29.54|29.6|29.52|0
1649429550000|2022-04-08 14:52:30|29.61|29.53|29.6|29.52|29.61|29.53|29.6|29.52|4
1649429560000|2022-04-08 14:52:40|29.61|29.53|29.64|29.56|29.65|29.57|29.6|29.52|5
1649429570000|2022-04-08 14:52:50|29.65|29.57|29.65|29.57|29.65|29.57|29.64|29.56|1
1649429580000|2022-04-08 14:53:00|29.64|29.56|29.65|29.57|29.65|29.57|29.64|29.56|2
1649429610000|2022-04-08 14:53:30|29.7|29.62|29.65|29.57|29.7|29.62|29.65|29.57|14
1649429630000|2022-04-08 14:53:50|29.64|29.56|29.65|29.57|29.65|29.57|29.64|29.56|2
1649429660000|2022-04-08 14:54:20|29.64|29.56|29.65|29.57|29.65|29.57|29.64|29.56|0
1649429690000|2022-04-08 14:54:50|29.66|29.58|29.66|29.58|29.66|29.58|29.66|29.58|0
1649429700000|2022-04-08 14:55:00|29.65|29.57|29.66|29.58|29.68|29.6|29.65|29.57|0
1649429710000|2022-04-08 14:55:10|29.65|29.57|29.66|29.58|29.66|29.58|29.65|29.57|0
1649429720000|2022-04-08 14:55:20|29.65|29.57|29.65|29.57|29.65|29.57|29.65|29.57|0
1649429750000|2022-04-08 14:55:50|29.64|29.56|29.64|29.56|29.65|29.57|29.6|29.52|6
1649429770000|2022-04-08 14:56:10|29.65|29.57|29.7|29.62|29.7|29.62|29.65|29.57|80
1649429780000|2022-04-08 14:56:20|29.72|29.64|29.72|29.64|29.72|29.64|29.71|29.63|22
1649429800000|2022-04-08 14:56:40|29.69|29.61|29.64|29.56|29.72|29.64|29.64|29.56|75
1649429810000|2022-04-08 14:56:50|29.69|29.61|29.64|29.56|29.69|29.61|29.64|29.56|106
1649429820000|2022-04-08 14:57:00|29.63|29.55|29.64|29.56|29.64|29.56|29.63|29.55|0
1649429830000|2022-04-08 14:57:10|29.63|29.55|29.64|29.56|29.64|29.56|29.63|29.55|0
1649429840000|2022-04-08 14:57:20|29.65|29.57|29.64|29.56|29.65|29.57|29.64|29.56|0
1649429850000|2022-04-08 14:57:30|29.65|29.57|29.64|29.56|29.65|29.57|29.64|29.56|0
1649429860000|2022-04-08 14:57:40|29.63|29.55|29.64|29.56|29.64|29.56|29.63|29.55|0
1649429870000|2022-04-08 14:57:50|29.65|29.57|29.65|29.57|29.67|29.59|29.64|29.56|0
1649429880000|2022-04-08 14:58:00|29.64|29.56|29.64|29.56|29.67|29.59|29.64|29.56|2
1649429890000|2022-04-08 14:58:10|29.63|29.55|29.64|29.56|29.64|29.56|29.63|29.55|0
1649429900000|2022-04-08 14:58:20|29.63|29.55|29.63|29.55|29.63|29.55|29.63|29.55|1
1649429910000|2022-04-08 14:58:30|29.61|29.53|29.61|29.53|29.61|29.53|29.61|29.53|0
1649429920000|2022-04-08 14:58:40|29.63|29.55|29.64|29.56|29.64|29.56|29.63|29.55|0
1649429930000|2022-04-08 14:58:50|29.63|29.55|29.64|29.56|29.64|29.56|29.63|29.55|0
1649429940000|2022-04-08 14:59:00|29.63|29.55|29.63|29.55|29.64|29.56|29.63|29.55|0
1649429950000|2022-04-08 14:59:10|29.64|29.56|29.63|29.55|29.64|29.56|29.63|29.55|2
1649429970000|2022-04-08 14:59:30|29.62|29.54|29.61|29.53|29.63|29.55|29.58|29.5|0
1649429980000|2022-04-08 14:59:40|29.63|29.55|29.58|29.5|29.63|29.55|29.58|29.5|0
1649429990000|2022-04-08 14:59:50|29.57|29.49|29.58|29.5|29.58|29.5|29.57|29.49|21
1649430000000|2022-04-08 15:00:00|29.56|29.48|29.57|29.49|29.58|29.5|29.56|29.48|48
1649430010000|2022-04-08 15:00:10|29.58|29.5|29.58|29.5|29.58|29.5|29.57|29.49|21
1649430020000|2022-04-08 15:00:20|29.59|29.51|29.57|29.49|29.59|29.51|29.57|29.49|0
1649430030000|2022-04-08 15:00:30|29.56|29.48|29.56|29.48|29.56|29.48|29.56|29.48|1
1649430060000|2022-04-08 15:01:00|29.54|29.46|29.57|29.49|29.58|29.5|29.54|29.46|18
1649430070000|2022-04-08 15:01:10|29.56|29.48|29.56|29.48|29.57|29.49|29.56|29.48|0
1649430080000|2022-04-08 15:01:20|||||||||6
1649430090000|2022-04-08 15:01:30|29.54|29.46|29.51|29.43|29.54|29.46|29.51|29.43|20
1649430100000|2022-04-08 15:01:40|29.52|29.44|29.51|29.43|29.52|29.44|29.51|29.43|0
1649430110000|2022-04-08 15:01:50|29.46|29.38|29.48|29.4|29.48|29.4|29.46|29.38|8
1649430120000|2022-04-08 15:02:00|29.49|29.41|29.46|29.38|29.51|29.43|29.46|29.38|0
1649430130000|2022-04-08 15:02:10|29.45|29.37|29.46|29.38|29.46|29.38|29.45|29.37|4
1649430140000|2022-04-08 15:02:20|||||||||1
1649430160000|2022-04-08 15:02:40|29.47|29.39|29.47|29.39|29.47|29.39|29.47|29.39|5
1649430170000|2022-04-08 15:02:50|29.46|29.38|29.47|29.39|29.47|29.39|29.46|29.38|0
1649430180000|2022-04-08 15:03:00|29.48|29.4|29.48|29.4|29.48|29.4|29.47|29.39|0
1649430190000|2022-04-08 15:03:10|29.49|29.41|29.49|29.41|29.49|29.41|29.49|29.41|0
1649430200000|2022-04-08 15:03:20|29.51|29.43|29.51|29.43|29.51|29.43|29.49|29.41|0
1649430210000|2022-04-08 15:03:30|29.49|29.41|29.51|29.43|29.51|29.43|29.49|29.41|0
1649430240000|2022-04-08 15:04:00|29.56|29.48|29.52|29.44|29.56|29.48|29.52|29.44|9
1649430250000|2022-04-08 15:04:10|29.51|29.43|29.53|29.45|29.53|29.45|29.51|29.43|6
1649430260000|2022-04-08 15:04:20|29.54|29.46|29.56|29.48|29.56|29.48|29.54|29.46|0
1649430280000|2022-04-08 15:04:40|29.54|29.46|29.53|29.45|29.54|29.46|29.52|29.44|0
1649430290000|2022-04-08 15:04:50|29.54|29.46|29.56|29.48|29.56|29.48|29.54|29.46|0
1649430300000|2022-04-08 15:05:00|29.54|29.46|29.53|29.45|29.56|29.48|29.52|29.44|0
1649430310000|2022-04-08 15:05:10|29.52|29.44|29.52|29.44|29.53|29.45|29.51|29.43|0
1649430320000|2022-04-08 15:05:20|29.53|29.45|29.53|29.45|29.53|29.45|29.52|29.44|0
1649430330000|2022-04-08 15:05:30|29.56|29.48|29.54|29.46|29.56|29.48|29.53|29.45|0
1649430340000|2022-04-08 15:05:40|29.53|29.45|29.53|29.45|29.54|29.46|29.53|29.45|0
1649430350000|2022-04-08 15:05:50|||||||||1
1649430360000|2022-04-08 15:06:00|29.52|29.44|29.53|29.45|29.54|29.46|29.51|29.43|0
1649430370000|2022-04-08 15:06:10|29.54|29.46|29.54|29.46|29.54|29.46|29.53|29.45|0
1649430380000|2022-04-08 15:06:20|29.53|29.45|29.58|29.5|29.58|29.5|29.53|29.45|6
1649430390000|2022-04-08 15:06:30|29.57|29.49|29.58|29.5|29.58|29.5|29.57|29.49|3
1649430400000|2022-04-08 15:06:40|29.57|29.49|29.58|29.5|29.58|29.5|29.57|29.49|0
1649430420000|2022-04-08 15:07:00|29.56|29.48|29.57|29.49|29.58|29.5|29.56|29.48|21
1649430430000|2022-04-08 15:07:10|29.58|29.5|29.58|29.5|29.58|29.5|29.58|29.5|0
1649430470000|2022-04-08 15:07:50|||||||||1
1649430480000|2022-04-08 15:08:00|29.56|29.48|29.58|29.5|29.58|29.5|29.53|29.45|5
1649430490000|2022-04-08 15:08:10|29.53|29.45|29.53|29.45|29.53|29.45|29.53|29.45|2
1649430520000|2022-04-08 15:08:40|29.58|29.5|29.58|29.5|29.58|29.5|29.58|29.5|1
1649430540000|2022-04-08 15:09:00|29.55|29.47|29.56|29.48|29.56|29.48|29.55|29.47|3
1649430550000|2022-04-08 15:09:10|29.55|29.47|29.56|29.48|29.56|29.48|29.55|29.47|0
1649430560000|2022-04-08 15:09:20|29.58|29.5|29.57|29.49|29.58|29.5|29.56|29.48|0
1649430570000|2022-04-08 15:09:30|||||||||3
1649430580000|2022-04-08 15:09:40|||||||||3
1649430600000|2022-04-08 15:10:00|29.56|29.48|29.57|29.49|29.57|29.49|29.56|29.48|7
1649430620000|2022-04-08 15:10:20|29.56|29.48|29.56|29.48|29.56|29.48|29.54|29.46|24
1649430630000|2022-04-08 15:10:30|29.54|29.46|29.57|29.49|29.57|29.49|29.54|29.46|8
1649430640000|2022-04-08 15:10:40|29.56|29.48|29.56|29.48|29.56|29.48|29.56|29.48|0
1649430660000|2022-04-08 15:11:00|29.52|29.44|29.54|29.46|29.56|29.48|29.52|29.44|0
1649430670000|2022-04-08 15:11:10|29.56|29.48|29.56|29.48|29.56|29.48|29.56|29.48|0
1649430700000|2022-04-08 15:11:40|29.52|29.44|29.51|29.43|29.54|29.46|29.51|29.43|7
1649430710000|2022-04-08 15:11:50|29.52|29.44|29.56|29.48|29.56|29.48|29.52|29.44|31
1649430800000|2022-04-08 15:13:20|29.55|29.47|29.56|29.48|29.56|29.48|29.55|29.47|0
1649430820000|2022-04-08 15:13:40|29.61|29.53|29.61|29.53|29.61|29.53|29.61|29.53|13
1649430830000|2022-04-08 15:13:50|29.59|29.51|29.61|29.53|29.61|29.53|29.59|29.51|1
1649430840000|2022-04-08 15:14:00|29.59|29.51|29.61|29.53|29.61|29.53|29.59|29.51|0
1649430860000|2022-04-08 15:14:20|||||||||10
1649430870000|2022-04-08 15:14:30|29.62|29.54|29.61|29.53|29.62|29.54|29.61|29.53|1
1649430880000|2022-04-08 15:14:40|||||||||10
1649430890000|2022-04-08 15:14:50|29.6|29.52|29.6|29.52|29.61|29.53|29.58|29.5|16
1649430900000|2022-04-08 15:15:00|||||||||15
1649430910000|2022-04-08 15:15:10|||||||||41
1649430920000|2022-04-08 15:15:20|29.61|29.53|29.65|29.57|29.65|29.57|29.6|29.52|36
1649430930000|2022-04-08 15:15:30|29.63|29.55|29.66|29.58|29.66|29.58|29.63|29.55|40
1649430950000|2022-04-08 15:15:50|29.65|29.57|29.66|29.58|29.66|29.58|29.64|29.56|4
1649430960000|2022-04-08 15:16:00|29.64|29.56|29.62|29.54|29.66|29.58|29.62|29.54|58
1649430980000|2022-04-08 15:16:20|||||||||1
1649430990000|2022-04-08 15:16:30|29.63|29.55|29.63|29.55|29.63|29.55|29.63|29.55|3
1649431000000|2022-04-08 15:16:40|29.64|29.56|29.67|29.59|29.67|29.59|29.64|29.56|2
1649431010000|2022-04-08 15:16:50|29.66|29.58|29.66|29.58|29.66|29.58|29.66|29.58|6
1649431020000|2022-04-08 15:17:00|29.69|29.61|29.66|29.58|29.69|29.61|29.66|29.58|8
1649431030000|2022-04-08 15:17:10|29.69|29.61|29.66|29.58|29.69|29.61|29.66|29.58|0
1649431040000|2022-04-08 15:17:20|29.67|29.59|29.64|29.56|29.69|29.61|29.64|29.56|0
1649431050000|2022-04-08 15:17:30|29.65|29.57|29.65|29.57|29.66|29.58|29.65|29.57|1
1649431060000|2022-04-08 15:17:40|29.64|29.56|29.64|29.56|29.65|29.57|29.64|29.56|0
1649431080000|2022-04-08 15:18:00|29.63|29.55|29.59|29.51|29.64|29.56|29.59|29.51|8
1649431090000|2022-04-08 15:18:10|29.61|29.53|29.61|29.53|29.62|29.54|29.59|29.51|0
1649431100000|2022-04-08 15:18:20|29.59|29.51|29.61|29.53|29.61|29.53|29.59|29.51|1
1649431110000|2022-04-08 15:18:30|29.64|29.56|29.64|29.56|29.64|29.56|29.64|29.56|1
1649431120000|2022-04-08 15:18:40|29.63|29.55|29.64|29.56|29.64|29.56|29.63|29.55|13
1649431130000|2022-04-08 15:18:50|29.65|29.57|29.65|29.57|29.65|29.57|29.65|29.57|0
1649431140000|2022-04-08 15:19:00|29.64|29.56|29.64|29.56|29.64|29.56|29.64|29.56|0
1649431170000|2022-04-08 15:19:30|29.67|29.59|29.67|29.59|29.67|29.59|29.66|29.58|0
1649431180000|2022-04-08 15:19:40|29.69|29.61|29.69|29.61|29.69|29.61|29.69|29.61|0
1649431190000|2022-04-08 15:19:50|29.7|29.62|29.69|29.61|29.74|29.66|29.69|29.61|3
1649431200000|2022-04-08 15:20:00|29.71|29.63|29.68|29.6|29.74|29.66|29.67|29.59|110
1649431210000|2022-04-08 15:20:10|29.67|29.59|29.67|29.59|29.67|29.59|29.67|29.59|13
1649431220000|2022-04-08 15:20:20|29.68|29.6|29.68|29.6|29.68|29.6|29.67|29.59|30
1649431230000|2022-04-08 15:20:30|29.71|29.63|29.71|29.63|29.72|29.64|29.71|29.63|64
1649431240000|2022-04-08 15:20:40|29.69|29.61|29.71|29.63|29.71|29.63|29.69|29.61|0
1649431250000|2022-04-08 15:20:50|||||||||1
1649431260000|2022-04-08 15:21:00|29.72|29.64|29.74|29.66|29.74|29.66|29.72|29.64|59
1649431270000|2022-04-08 15:21:10|29.73|29.65|29.72|29.64|29.74|29.66|29.72|29.64|0
1649431290000|2022-04-08 15:21:30|29.73|29.65|29.72|29.64|29.73|29.65|29.72|29.64|5
1649431300000|2022-04-08 15:21:40|29.73|29.65|29.73|29.65|29.74|29.66|29.72|29.64|2
1649431310000|2022-04-08 15:21:50|29.72|29.64|29.72|29.64|29.73|29.65|29.72|29.64|0
1649431320000|2022-04-08 15:22:00|29.73|29.65|29.73|29.65|29.74|29.66|29.72|29.64|0
1649431330000|2022-04-08 15:22:10|29.74|29.66|29.74|29.66|29.74|29.66|29.74|29.66|2
1649431340000|2022-04-08 15:22:20|||||||||1
1649431360000|2022-04-08 15:22:40|29.77|29.69|29.77|29.69|29.78|29.7|29.77|29.69|15
1649431370000|2022-04-08 15:22:50|29.78|29.7|29.78|29.7|29.78|29.7|29.77|29.69|1
1649431380000|2022-04-08 15:23:00|29.77|29.69|29.8|29.72|29.81|29.73|29.77|29.69|2
1649431390000|2022-04-08 15:23:10|29.82|29.74|29.82|29.74|29.82|29.74|29.82|29.74|0
1649431400000|2022-04-08 15:23:20|29.8|29.72|29.8|29.72|29.8|29.72|29.8|29.72|0
1649431410000|2022-04-08 15:23:30|||||||||1
1649431430000|2022-04-08 15:23:50|29.82|29.74|29.82|29.74|29.82|29.74|29.8|29.72|0
1649431440000|2022-04-08 15:24:00|29.8|29.72|29.79|29.71|29.8|29.72|29.79|29.71|43
1649431450000|2022-04-08 15:24:10|29.8|29.72|29.79|29.71|29.8|29.72|29.79|29.71|9
1649431460000|2022-04-08 15:24:20|29.8|29.72|29.79|29.71|29.8|29.72|29.79|29.71|0
1649431470000|2022-04-08 15:24:30|29.8|29.72|29.8|29.72|29.8|29.72|29.8|29.72|0
1649431480000|2022-04-08 15:24:40|29.79|29.71|29.79|29.71|29.79|29.71|29.79|29.71|0
1649431490000|2022-04-08 15:24:50|29.8|29.72|29.79|29.71|29.8|29.72|29.79|29.71|5
1649431500000|2022-04-08 15:25:00|29.8|29.72|29.79|29.71|29.8|29.72|29.79|29.71|3
1649431520000|2022-04-08 15:25:20|29.8|29.72|29.79|29.71|29.8|29.72|29.79|29.71|1
1649431530000|2022-04-08 15:25:30|29.78|29.7|29.78|29.7|29.79|29.71|29.77|29.69|5
1649431540000|2022-04-08 15:25:40|29.76|29.68|29.74|29.66|29.77|29.69|29.74|29.66|0
1649431550000|2022-04-08 15:25:50|29.76|29.68|29.74|29.66|29.76|29.68|29.74|29.66|1
1649431560000|2022-04-08 15:26:00|29.76|29.68|29.76|29.68|29.76|29.68|29.76|29.68|0
1649431570000|2022-04-08 15:26:10|29.74|29.66|29.74|29.66|29.74|29.66|29.74|29.66|1
1649431580000|2022-04-08 15:26:20|29.76|29.68|29.76|29.68|29.76|29.68|29.74|29.66|0
1649431590000|2022-04-08 15:26:30|29.74|29.66|29.76|29.68|29.76|29.68|29.74|29.66|0
1649431600000|2022-04-08 15:26:40|29.77|29.69|29.76|29.68|29.77|29.69|29.76|29.68|0
1649431610000|2022-04-08 15:26:50|29.77|29.69|29.77|29.69|29.77|29.69|29.77|29.69|3
1649431620000|2022-04-08 15:27:00|29.78|29.7|29.79|29.71|29.79|29.71|29.78|29.7|2
1649431630000|2022-04-08 15:27:10|29.8|29.72|29.79|29.71|29.8|29.72|29.79|29.71|1
1649431640000|2022-04-08 15:27:20|29.81|29.73|29.79|29.71|29.81|29.73|29.79|29.71|2
1649431650000|2022-04-08 15:27:30|||||||||1
1649431660000|2022-04-08 15:27:40|||||||||1
1649431670000|2022-04-08 15:27:50|29.8|29.72|29.8|29.72|29.8|29.72|29.8|29.72|69
1649431680000|2022-04-08 15:28:00|29.79|29.71|29.8|29.72|29.8|29.72|29.79|29.71|25
1649431690000|2022-04-08 15:28:10|||||||||11
1649431710000|2022-04-08 15:28:30|||||||||14
1649431730000|2022-04-08 15:28:50|||||||||17
1649431740000|2022-04-08 15:29:00|29.82|29.74|29.82|29.74|29.82|29.74|29.82|29.74|4
1649431750000|2022-04-08 15:29:10|||||||||22
1649431770000|2022-04-08 15:29:30|||||||||14
1649431780000|2022-04-08 15:29:40|29.83|29.75|29.82|29.74|29.83|29.75|29.82|29.74|104
1649431790000|2022-04-08 15:29:50|29.77|29.69|29.79|29.71|29.82|29.74|29.77|29.69|22
1649431800000|2022-04-08 15:30:00|29.77|29.69|29.75|29.67|29.79|29.71|29.75|29.67|51
1649431810000|2022-04-08 15:30:10|29.74|29.66|29.74|29.66|29.74|29.66|29.74|29.66|6
1649431820000|2022-04-08 15:30:20|29.72|29.64|29.72|29.64|29.74|29.66|29.72|29.64|2
1649431830000|2022-04-08 15:30:30|29.71|29.63|29.73|29.65|29.74|29.66|29.71|29.63|0
1649431840000|2022-04-08 15:30:40|29.74|29.66|29.74|29.66|29.74|29.66|29.73|29.65|0
1649431850000|2022-04-08 15:30:50|29.73|29.65|29.74|29.66|29.74|29.66|29.72|29.64|0
1649431860000|2022-04-08 15:31:00|29.73|29.65|29.73|29.65|29.74|29.66|29.72|29.64|10
1649431870000|2022-04-08 15:31:10|29.72|29.64|29.62|29.54|29.73|29.65|29.61|29.53|59
1649431880000|2022-04-08 15:31:20|29.64|29.56|29.66|29.58|29.66|29.58|29.63|29.55|6
1649431890000|2022-04-08 15:31:30|29.67|29.59|29.67|29.59|29.67|29.59|29.67|29.59|4
1649431900000|2022-04-08 15:31:40|29.69|29.61|29.67|29.59|29.69|29.61|29.67|29.59|0
1649431910000|2022-04-08 15:31:50|29.66|29.58|29.66|29.58|29.67|29.59|29.66|29.58|0
1649431920000|2022-04-08 15:32:00|29.65|29.57|29.65|29.57|29.65|29.57|29.65|29.57|3
1649431930000|2022-04-08 15:32:10|29.63|29.55|29.59|29.51|29.63|29.55|29.59|29.51|14
1649431940000|2022-04-08 15:32:20|29.6|29.52|29.59|29.51|29.6|29.52|29.59|29.51|0
1649431950000|2022-04-08 15:32:30|29.6|29.52|29.59|29.51|29.6|29.52|29.58|29.5|0
1649431960000|2022-04-08 15:32:40|29.6|29.52|29.62|29.54|29.65|29.57|29.6|29.52|2
1649431970000|2022-04-08 15:32:50|29.64|29.56|29.61|29.53|29.65|29.57|29.6|29.52|1
1649431980000|2022-04-08 15:33:00|29.6|29.52|29.6|29.52|29.6|29.52|29.6|29.52|0
1649431990000|2022-04-08 15:33:10|29.59|29.51|29.58|29.5|29.6|29.52|29.58|29.5|11
1649432000000|2022-04-08 15:33:20|29.56|29.48|29.57|29.49|29.57|29.49|29.56|29.48|1
1649432010000|2022-04-08 15:33:30|29.58|29.5|29.58|29.5|29.58|29.5|29.58|29.5|0
1649432020000|2022-04-08 15:33:40|29.6|29.52|29.58|29.5|29.6|29.52|29.58|29.5|1
1649432040000|2022-04-08 15:34:00|29.6|29.52|29.6|29.52|29.6|29.52|29.6|29.52|1
1649432050000|2022-04-08 15:34:10|29.56|29.48|29.56|29.48|29.56|29.48|29.55|29.47|11
1649432070000|2022-04-08 15:34:30|29.6|29.52|29.61|29.53|29.61|29.53|29.56|29.48|0
1649432080000|2022-04-08 15:34:40|29.6|29.52|29.58|29.5|29.6|29.52|29.56|29.48|2
1649432090000|2022-04-08 15:34:50|29.56|29.48|29.55|29.47|29.56|29.48|29.55|29.47|13
1649432100000|2022-04-08 15:35:00|29.56|29.48|29.55|29.47|29.57|29.49|29.55|29.47|6
1649432110000|2022-04-08 15:35:10|29.57|29.49|29.55|29.47|29.57|29.49|29.55|29.47|4
1649432120000|2022-04-08 15:35:20|29.57|29.49|29.56|29.48|29.6|29.52|29.55|29.47|9
1649432130000|2022-04-08 15:35:30|29.58|29.5|29.6|29.52|29.6|29.52|29.55|29.47|41
1649432140000|2022-04-08 15:35:40|29.61|29.53|29.61|29.53|29.61|29.53|29.61|29.53|0
1649432150000|2022-04-08 15:35:50|29.6|29.52|29.6|29.52|29.6|29.52|29.6|29.52|0
1649432160000|2022-04-08 15:36:00|29.61|29.53|29.61|29.53|29.61|29.53|29.61|29.53|1
1649432170000|2022-04-08 15:36:10|29.62|29.54|29.67|29.59|29.67|29.59|29.62|29.54|10
1649432180000|2022-04-08 15:36:20|29.66|29.58|29.71|29.63|29.71|29.63|29.66|29.58|0
1649432190000|2022-04-08 15:36:30|29.72|29.64|29.71|29.63|29.72|29.64|29.69|29.61|0
1649432200000|2022-04-08 15:36:40|29.69|29.61|29.71|29.63|29.71|29.63|29.67|29.59|0
1649432210000|2022-04-08 15:36:50|29.72|29.64|29.72|29.64|29.72|29.64|29.72|29.64|2
1649432220000|2022-04-08 15:37:00|29.67|29.59|29.69|29.61|29.69|29.61|29.67|29.59|0
1649432230000|2022-04-08 15:37:10|29.67|29.59|29.72|29.64|29.72|29.64|29.67|29.59|2
1649432240000|2022-04-08 15:37:20|29.71|29.63|29.72|29.64|29.72|29.64|29.71|29.63|0
1649432250000|2022-04-08 15:37:30|29.69|29.61|29.72|29.64|29.72|29.64|29.69|29.61|1
1649432260000|2022-04-08 15:37:40|29.71|29.63|29.71|29.63|29.71|29.63|29.71|29.63|22
1649432270000|2022-04-08 15:37:50|29.69|29.61|29.69|29.61|29.69|29.61|29.67|29.59|0
1649432280000|2022-04-08 15:38:00|29.68|29.6|29.68|29.6|29.69|29.61|29.68|29.6|0
1649432290000|2022-04-08 15:38:10|29.69|29.61|29.68|29.6|29.69|29.61|29.67|29.59|0
1649432300000|2022-04-08 15:38:20|29.67|29.59|29.62|29.54|29.67|29.59|29.62|29.54|1
1649432310000|2022-04-08 15:38:30|29.63|29.55|29.62|29.54|29.63|29.55|29.62|29.54|0
1649432320000|2022-04-08 15:38:40|29.63|29.55|29.62|29.54|29.64|29.56|29.62|29.54|0
1649432330000|2022-04-08 15:38:50|29.63|29.55|29.63|29.55|29.66|29.58|29.62|29.54|1
1649432340000|2022-04-08 15:39:00|29.62|29.54|29.65|29.57|29.65|29.57|29.62|29.54|0
1649432350000|2022-04-08 15:39:10|29.66|29.58|29.65|29.57|29.67|29.59|29.64|29.56|2
1649432360000|2022-04-08 15:39:20|29.64|29.56|29.64|29.56|29.65|29.57|29.62|29.54|0
1649432370000|2022-04-08 15:39:30|29.62|29.54|29.67|29.59|29.67|29.59|29.62|29.54|0
1649432380000|2022-04-08 15:39:40|29.66|29.58|29.61|29.53|29.67|29.59|29.61|29.53|0
1649432390000|2022-04-08 15:39:50|29.62|29.54|29.64|29.56|29.64|29.56|29.61|29.53|0
1649432400000|2022-04-08 15:40:00|29.66|29.58|29.61|29.53|29.66|29.58|29.61|29.53|2
1649432410000|2022-04-08 15:40:10|29.62|29.54|29.63|29.55|29.63|29.55|29.62|29.54|0
1649432420000|2022-04-08 15:40:20|29.65|29.57|29.65|29.57|29.65|29.57|29.65|29.57|1
1649432430000|2022-04-08 15:40:30|29.63|29.55|29.65|29.57|29.65|29.57|29.63|29.55|0
1649432440000|2022-04-08 15:40:40|29.63|29.55|29.65|29.57|29.65|29.57|29.63|29.55|0
1649432450000|2022-04-08 15:40:50|29.66|29.58|29.65|29.57|29.66|29.58|29.65|29.57|0
1649432460000|2022-04-08 15:41:00|29.66|29.58|29.65|29.57|29.66|29.58|29.65|29.57|0
1649432470000|2022-04-08 15:41:10|29.63|29.55|29.63|29.55|29.65|29.57|29.62|29.54|0
1649432480000|2022-04-08 15:41:20|29.65|29.57|29.66|29.58|29.66|29.58|29.63|29.55|0
1649432510000|2022-04-08 15:41:50|29.65|29.57|29.65|29.57|29.66|29.58|29.65|29.57|0
1649432520000|2022-04-08 15:42:00|29.66|29.58|29.65|29.57|29.66|29.58|29.65|29.57|0
1649432530000|2022-04-08 15:42:10|29.66|29.58|29.68|29.6|29.68|29.6|29.65|29.57|0
1649432540000|2022-04-08 15:42:20|29.7|29.62|29.65|29.57|29.7|29.62|29.65|29.57|2
1649432550000|2022-04-08 15:42:30|29.68|29.6|29.67|29.59|29.68|29.6|29.67|29.59|0
1649432560000|2022-04-08 15:42:40|29.68|29.6|29.67|29.59|29.68|29.6|29.66|29.58|0
1649432570000|2022-04-08 15:42:50|29.66|29.58|29.65|29.57|29.66|29.58|29.65|29.57|0
1649432590000|2022-04-08 15:43:10|||||||||1
1649432610000|2022-04-08 15:43:30|29.61|29.53|29.61|29.53|29.61|29.53|29.61|29.53|0
1649432650000|2022-04-08 15:44:10|29.6|29.52|29.58|29.5|29.6|29.52|29.55|29.47|1
1649432660000|2022-04-08 15:44:20|29.6|29.52|29.6|29.52|29.6|29.52|29.55|29.47|0
1649432670000|2022-04-08 15:44:30|29.58|29.5|29.6|29.52|29.6|29.52|29.58|29.5|0
1649432680000|2022-04-08 15:44:40|29.58|29.5|29.6|29.52|29.6|29.52|29.58|29.5|0
1649432690000|2022-04-08 15:44:50|29.61|29.53|29.61|29.53|29.61|29.53|29.61|29.53|0
1649432700000|2022-04-08 15:45:00|29.62|29.54|29.63|29.55|29.66|29.58|29.62|29.54|1
1649432710000|2022-04-08 15:45:10|29.62|29.54|29.62|29.54|29.64|29.56|29.62|29.54|0
1649432720000|2022-04-08 15:45:20|29.61|29.53|29.62|29.54|29.62|29.54|29.61|29.53|0
1649432730000|2022-04-08 15:45:30|29.61|29.53|29.62|29.54|29.62|29.54|29.59|29.51|0
1649432740000|2022-04-08 15:45:40|29.61|29.53|29.57|29.49|29.61|29.53|29.57|29.49|0
1649432750000|2022-04-08 15:45:50|29.59|29.51|29.57|29.49|29.6|29.52|29.57|29.49|1
1649432760000|2022-04-08 15:46:00|29.61|29.53|29.61|29.53|29.62|29.54|29.59|29.51|0
1649432770000|2022-04-08 15:46:10|29.57|29.49|29.56|29.48|29.57|29.49|29.56|29.48|0
1649432780000|2022-04-08 15:46:20|29.57|29.49|29.57|29.49|29.59|29.51|29.56|29.48|0
1649432790000|2022-04-08 15:46:30|29.59|29.51|29.57|29.49|29.59|29.51|29.56|29.48|0
1649432800000|2022-04-08 15:46:40|29.56|29.48|29.56|29.48|29.57|29.49|29.56|29.48|0
1649432810000|2022-04-08 15:46:50|29.54|29.46|29.53|29.45|29.54|29.46|29.51|29.43|0
1649432820000|2022-04-08 15:47:00|29.55|29.47|29.5|29.42|29.55|29.47|29.5|29.42|0
1649432830000|2022-04-08 15:47:10|29.46|29.38|29.48|29.4|29.5|29.42|29.46|29.38|0
1649432840000|2022-04-08 15:47:20|29.45|29.37|29.48|29.4|29.5|29.42|29.45|29.37|11
1649432850000|2022-04-08 15:47:30|29.5|29.42|29.5|29.42|29.5|29.42|29.5|29.42|0
1649432860000|2022-04-08 15:47:40|29.52|29.44|29.5|29.42|29.52|29.44|29.5|29.42|0
1649432870000|2022-04-08 15:47:50|29.52|29.44|29.51|29.43|29.52|29.44|29.51|29.43|0
1649432880000|2022-04-08 15:48:00|29.54|29.46|29.5|29.42|29.54|29.46|29.5|29.42|34
1649432910000|2022-04-08 15:48:30|29.48|29.4|29.5|29.42|29.5|29.42|29.47|29.39|0
1649432940000|2022-04-08 15:49:00|29.49|29.41|29.49|29.41|29.5|29.42|29.49|29.41|0
1649432950000|2022-04-08 15:49:10|29.48|29.4|29.5|29.42|29.5|29.42|29.45|29.37|2
1649432960000|2022-04-08 15:49:20|29.54|29.46|29.54|29.46|29.54|29.46|29.53|29.45|1
1649432970000|2022-04-08 15:49:30|29.55|29.47|29.55|29.47|29.55|29.47|29.55|29.47|1
1649432980000|2022-04-08 15:49:40|29.58|29.5|29.55|29.47|29.6|29.52|29.55|29.47|1
1649432990000|2022-04-08 15:49:50|29.56|29.48|29.58|29.5|29.6|29.52|29.56|29.48|0
1649433000000|2022-04-08 15:50:00|29.6|29.52|29.58|29.5|29.6|29.52|29.58|29.5|4
1649433010000|2022-04-08 15:50:10|29.6|29.52|29.56|29.48|29.6|29.52|29.56|29.48|0
1649433020000|2022-04-08 15:50:20|29.55|29.47|29.55|29.47|29.55|29.47|29.55|29.47|1
1649433030000|2022-04-08 15:50:30|29.53|29.45|29.55|29.47|29.55|29.47|29.53|29.45|0
1649433040000|2022-04-08 15:50:40|29.56|29.48|29.55|29.47|29.56|29.48|29.55|29.47|0
1649433060000|2022-04-08 15:51:00|29.54|29.46|29.54|29.46|29.55|29.47|29.54|29.46|0
1649433070000|2022-04-08 15:51:10|29.55|29.47|29.55|29.47|29.55|29.47|29.54|29.46|0
1649433090000|2022-04-08 15:51:30|||||||||1
1649433100000|2022-04-08 15:51:40|29.6|29.52|29.6|29.52|29.6|29.52|29.6|29.52|0
1649433120000|2022-04-08 15:52:00|29.58|29.5|29.6|29.52|29.61|29.53|29.57|29.49|2
1649433130000|2022-04-08 15:52:10|29.58|29.5|29.58|29.5|29.6|29.52|29.58|29.5|0
1649433140000|2022-04-08 15:52:20|29.57|29.49|29.59|29.51|29.6|29.52|29.57|29.49|0
1649433150000|2022-04-08 15:52:30|29.58|29.5|29.56|29.48|29.59|29.51|29.56|29.48|0
1649433160000|2022-04-08 15:52:40|29.58|29.5|29.59|29.51|29.6|29.52|29.58|29.5|0
1649433170000|2022-04-08 15:52:50|29.58|29.5|29.56|29.48|29.59|29.51|29.56|29.48|0
1649433180000|2022-04-08 15:53:00|29.58|29.5|29.56|29.48|29.6|29.52|29.56|29.48|31
1649433190000|2022-04-08 15:53:10|29.54|29.46|29.54|29.46|29.54|29.46|29.54|29.46|0
1649433200000|2022-04-08 15:53:20|29.53|29.45|29.54|29.46|29.54|29.46|29.53|29.45|1
1649433210000|2022-04-08 15:53:30|29.55|29.47|29.55|29.47|29.55|29.47|29.54|29.46|0
1649433220000|2022-04-08 15:53:40|29.54|29.46|29.58|29.5|29.58|29.5|29.54|29.46|6
1649433230000|2022-04-08 15:53:50|29.59|29.51|29.59|29.51|29.59|29.51|29.59|29.51|1
1649433250000|2022-04-08 15:54:10|29.63|29.55|29.59|29.51|29.63|29.55|29.59|29.51|7
1649433260000|2022-04-08 15:54:20|29.61|29.53|29.62|29.54|29.62|29.54|29.61|29.53|1
1649433270000|2022-04-08 15:54:30|29.64|29.56|29.61|29.53|29.64|29.56|29.61|29.53|0
1649433280000|2022-04-08 15:54:40|29.64|29.56|29.64|29.56|29.64|29.56|29.6|29.52|1
1649433290000|2022-04-08 15:54:50|29.6|29.52|29.64|29.56|29.64|29.56|29.6|29.52|2
1649433310000|2022-04-08 15:55:10|29.62|29.54|29.64|29.56|29.64|29.56|29.62|29.54|4
1649433320000|2022-04-08 15:55:20|29.63|29.55|29.62|29.54|29.64|29.56|29.62|29.54|0
1649433330000|2022-04-08 15:55:30|29.59|29.51|29.62|29.54|29.62|29.54|29.59|29.51|0
1649433340000|2022-04-08 15:55:40|29.64|29.56|29.64|29.56|29.64|29.56|29.64|29.56|0
1649433350000|2022-04-08 15:55:50|||||||||2
1649433370000|2022-04-08 15:56:10|||||||||2
1649433380000|2022-04-08 15:56:20|29.63|29.55|29.64|29.56|29.64|29.56|29.59|29.51|0
1649433390000|2022-04-08 15:56:30|29.63|29.55|29.61|29.53|29.63|29.55|29.61|29.53|0
1649433410000|2022-04-08 15:56:50|29.58|29.5|29.57|29.49|29.58|29.5|29.57|29.49|0
1649433420000|2022-04-08 15:57:00|29.58|29.5|29.59|29.51|29.59|29.51|29.58|29.5|0
1649433430000|2022-04-08 15:57:10|29.61|29.53|29.61|29.53|29.61|29.53|29.61|29.53|0
1649433440000|2022-04-08 15:57:20|29.6|29.52|29.58|29.5|29.6|29.52|29.58|29.5|0
1649433470000|2022-04-08 15:57:50|29.57|29.49|29.57|29.49|29.57|29.49|29.57|29.49|0
1649433480000|2022-04-08 15:58:00|29.58|29.5|29.6|29.52|29.6|29.52|29.58|29.5|0
1649433490000|2022-04-08 15:58:10|29.58|29.5|29.58|29.5|29.58|29.5|29.57|29.49|0
1649433500000|2022-04-08 15:58:20|29.6|29.52|29.59|29.51|29.61|29.53|29.58|29.5|15
1649433510000|2022-04-08 15:58:30|29.61|29.53|29.61|29.53|29.61|29.53|29.58|29.5|0
1649433530000|2022-04-08 15:58:50|29.58|29.5|29.59|29.51|29.59|29.51|29.58|29.5|0
1649433540000|2022-04-08 15:59:00|29.58|29.5|29.62|29.54|29.62|29.54|29.58|29.5|0
1649433550000|2022-04-08 15:59:10|29.6|29.52|29.57|29.49|29.6|29.52|29.57|29.49|11
1649433560000|2022-04-08 15:59:20|29.58|29.5|29.61|29.53|29.61|29.53|29.58|29.5|6
1649433570000|2022-04-08 15:59:30|29.6|29.52|29.57|29.49|29.6|29.52|29.57|29.49|0
1649433580000|2022-04-08 15:59:40|29.58|29.5|29.57|29.49|29.61|29.53|29.57|29.49|2
1649433590000|2022-04-08 15:59:50|29.58|29.5|29.62|29.54|29.62|29.54|29.57|29.49|1
1649433600000|2022-04-08 16:00:00|29.59|29.51|29.59|29.51|29.59|29.51|29.58|29.5|0
1649433610000|2022-04-08 16:00:10|29.58|29.5|29.53|29.45|29.58|29.5|29.51|29.43|18
1649433620000|2022-04-08 16:00:20|29.55|29.47|29.55|29.47|29.55|29.47|29.55|29.47|0
1649433630000|2022-04-08 16:00:30|29.54|29.46|29.6|29.52|29.6|29.52|29.54|29.46|1
1649433640000|2022-04-08 16:00:40|29.59|29.51|29.6|29.52|29.6|29.52|29.59|29.51|0
1649433660000|2022-04-08 16:01:00|29.58|29.5|29.56|29.48|29.6|29.52|29.56|29.48|0
1649433670000|2022-04-08 16:01:10|29.57|29.49|29.56|29.48|29.58|29.5|29.56|29.48|0
1649433680000|2022-04-08 16:01:20|29.58|29.5|29.58|29.5|29.58|29.5|29.56|29.48|1
1649433690000|2022-04-08 16:01:30|29.6|29.52|29.61|29.53|29.61|29.53|29.6|29.52|0
1649433700000|2022-04-08 16:01:40|29.62|29.54|29.61|29.53|29.62|29.54|29.61|29.53|0
1649433710000|2022-04-08 16:01:50|29.6|29.52|29.58|29.5|29.6|29.52|29.56|29.48|0
1649433720000|2022-04-08 16:02:00|29.56|29.48|29.6|29.52|29.6|29.52|29.56|29.48|0
1649433730000|2022-04-08 16:02:10|29.61|29.53|29.62|29.54|29.62|29.54|29.61|29.53|3
1649433740000|2022-04-08 16:02:20|29.61|29.53|29.6|29.52|29.62|29.54|29.6|29.52|0
1649433750000|2022-04-08 16:02:30|29.61|29.53|29.61|29.53|29.62|29.54|29.61|29.53|0
1649433760000|2022-04-08 16:02:40|29.62|29.54|29.61|29.53|29.62|29.54|29.61|29.53|0
1649433770000|2022-04-08 16:02:50|29.62|29.54|29.61|29.53|29.62|29.54|29.61|29.53|0
1649433780000|2022-04-08 16:03:00|29.6|29.52|29.62|29.54|29.62|29.54|29.6|29.52|2
1649433790000|2022-04-08 16:03:10|29.61|29.53|29.62|29.54|29.62|29.54|29.61|29.53|0
1649433830000|2022-04-08 16:03:50|29.59|29.51|29.59|29.51|29.59|29.51|29.59|29.51|0
1649433840000|2022-04-08 16:04:00|29.58|29.5|29.57|29.49|29.59|29.51|29.57|29.49|0
1649433850000|2022-04-08 16:04:10|29.56|29.48|29.57|29.49|29.57|29.49|29.56|29.48|3
1649433860000|2022-04-08 16:04:20|29.56|29.48|29.57|29.49|29.57|29.49|29.56|29.48|8
1649433870000|2022-04-08 16:04:30|29.58|29.5|29.57|29.49|29.58|29.5|29.57|29.49|1
1649433880000|2022-04-08 16:04:40|29.62|29.54|29.57|29.49|29.62|29.54|29.57|29.49|19
1649433900000|2022-04-08 16:05:00|29.59|29.51|29.59|29.51|29.6|29.52|29.59|29.51|0
1649433910000|2022-04-08 16:05:10|29.57|29.49|29.54|29.46|29.57|29.49|29.53|29.45|3
1649433920000|2022-04-08 16:05:20|29.53|29.45|29.56|29.48|29.56|29.48|29.53|29.45|0
1649433930000|2022-04-08 16:05:30|29.57|29.49|29.56|29.48|29.57|29.49|29.55|29.47|0
1649433940000|2022-04-08 16:05:40|29.57|29.49|29.57|29.49|29.57|29.49|29.56|29.48|9
1649433960000|2022-04-08 16:06:00|29.59|29.51|29.59|29.51|29.6|29.52|29.59|29.51|0
1649433980000|2022-04-08 16:06:20|29.6|29.52|29.59|29.51|29.6|29.52|29.59|29.51|0
1649433990000|2022-04-08 16:06:30|29.6|29.52|29.59|29.51|29.6|29.52|29.59|29.51|0
1649434000000|2022-04-08 16:06:40|29.58|29.5|29.57|29.49|29.58|29.5|29.57|29.49|0
1649434010000|2022-04-08 16:06:50|29.6|29.52|29.59|29.51|29.6|29.52|29.59|29.51|0
1649434020000|2022-04-08 16:07:00|29.6|29.52|29.62|29.54|29.62|29.54|29.6|29.52|0
1649434060000|2022-04-08 16:07:40|29.64|29.56|29.66|29.58|29.66|29.58|29.64|29.56|0
1649434070000|2022-04-08 16:07:50|29.64|29.56|29.64|29.56|29.67|29.59|29.64|29.56|1
1649434080000|2022-04-08 16:08:00|29.66|29.58|29.67|29.59|29.67|29.59|29.66|29.58|1
1649434120000|2022-04-08 16:08:40|29.65|29.57|29.62|29.54|29.65|29.57|29.62|29.54|1
1649434130000|2022-04-08 16:08:50|||||||||108
1649434140000|2022-04-08 16:09:00|29.57|29.49|29.57|29.49|29.58|29.5|29.57|29.49|4
1649434150000|2022-04-08 16:09:10|29.58|29.5|29.59|29.51|29.6|29.52|29.57|29.49|2
1649434160000|2022-04-08 16:09:20|29.6|29.52|29.63|29.55|29.63|29.55|29.59|29.51|16
1649434180000|2022-04-08 16:09:40|29.65|29.57|29.67|29.59|29.67|29.59|29.65|29.57|0
1649434200000|2022-04-08 16:10:00|29.68|29.6|29.67|29.59|29.68|29.6|29.67|29.59|0
1649434210000|2022-04-08 16:10:10|29.68|29.6|29.68|29.6|29.68|29.6|29.67|29.59|0
1649434230000|2022-04-08 16:10:30|29.67|29.59|29.67|29.59|29.68|29.6|29.67|29.59|1
1649434270000|2022-04-08 16:11:10|29.65|29.57|29.65|29.57|29.65|29.57|29.65|29.57|0
1649434280000|2022-04-08 16:11:20|29.67|29.59|29.67|29.59|29.67|29.59|29.65|29.57|0
1649434300000|2022-04-08 16:11:40|29.68|29.6|29.67|29.59|29.68|29.6|29.67|29.59|2
1649434310000|2022-04-08 16:11:50|||||||||3
1649434320000|2022-04-08 16:12:00|29.68|29.6|29.7|29.62|29.72|29.64|29.67|29.59|0
1649434330000|2022-04-08 16:12:10|29.69|29.61|29.67|29.59|29.7|29.62|29.67|29.59|0
1649434340000|2022-04-08 16:12:20|29.68|29.6|29.68|29.6|29.68|29.6|29.67|29.59|0
1649434350000|2022-04-08 16:12:30|29.72|29.64|29.72|29.64|29.73|29.65|29.72|29.64|1
1649434360000|2022-04-08 16:12:40|29.71|29.63|29.72|29.64|29.73|29.65|29.71|29.63|0
1649434370000|2022-04-08 16:12:50|29.73|29.65|29.72|29.64|29.73|29.65|29.72|29.64|0
1649434380000|2022-04-08 16:13:00|29.73|29.65|29.72|29.64|29.73|29.65|29.72|29.64|0
1649434410000|2022-04-08 16:13:30|29.73|29.65|29.77|29.69|29.78|29.7|29.72|29.64|0
1649434420000|2022-04-08 16:13:40|29.78|29.7|29.77|29.69|29.8|29.72|29.77|29.69|0
1649434430000|2022-04-08 16:13:50|29.78|29.7|29.68|29.6|29.78|29.7|29.68|29.6|5
1649434440000|2022-04-08 16:14:00|||||||||1
1649434500000|2022-04-08 16:15:00|29.66|29.58|29.68|29.6|29.69|29.61|29.66|29.58|2
1649434510000|2022-04-08 16:15:10|29.69|29.61|29.69|29.61|29.71|29.63|29.69|29.61|0
1649434530000|2022-04-08 16:15:30|29.71|29.63|29.73|29.65|29.73|29.65|29.71|29.63|0
1649434540000|2022-04-08 16:15:40|29.71|29.63|29.71|29.63|29.71|29.63|29.71|29.63|0
1649434550000|2022-04-08 16:15:50|29.73|29.65|29.71|29.63|29.73|29.65|29.71|29.63|0
1649434560000|2022-04-08 16:16:00|29.73|29.65|29.71|29.63|29.73|29.65|29.71|29.63|0
1649434570000|2022-04-08 16:16:10|29.68|29.6|29.68|29.6|29.68|29.6|29.68|29.6|0
1649434610000|2022-04-08 16:16:50|29.69|29.61|29.66|29.58|29.69|29.61|29.66|29.58|0
1649434620000|2022-04-08 16:17:00|||||||||1
1649434630000|2022-04-08 16:17:10|29.65|29.57|29.63|29.55|29.66|29.58|29.63|29.55|1
1649434650000|2022-04-08 16:17:30|||||||||7
1649434660000|2022-04-08 16:17:40|29.61|29.53|29.63|29.55|29.63|29.55|29.61|29.53|5
1649434690000|2022-04-08 16:18:10|29.64|29.56|29.63|29.55|29.64|29.56|29.63|29.55|6
1649434750000|2022-04-08 16:19:10|29.59|29.51|29.58|29.5|29.59|29.51|29.58|29.5|70
1649434770000|2022-04-08 16:19:30|29.57|29.49|29.58|29.5|29.58|29.5|29.57|29.49|2
1649434810000|2022-04-08 16:20:10|29.59|29.51|29.59|29.51|29.59|29.51|29.59|29.51|5
1649434820000|2022-04-08 16:20:20|29.58|29.5|29.59|29.51|29.59|29.51|29.58|29.5|0
1649434830000|2022-04-08 16:20:30|29.6|29.52|29.58|29.5|29.6|29.52|29.57|29.49|2
1649434840000|2022-04-08 16:20:40|29.59|29.51|29.6|29.52|29.6|29.52|29.59|29.51|0
1649434860000|2022-04-08 16:21:00|29.58|29.5|29.6|29.52|29.6|29.52|29.58|29.5|0
1649434870000|2022-04-08 16:21:10|29.62|29.54|29.62|29.54|29.62|29.54|29.62|29.54|0
1649434880000|2022-04-08 16:21:20|29.6|29.52|29.6|29.52|29.6|29.52|29.6|29.52|0
1649434890000|2022-04-08 16:21:30|29.59|29.51|29.57|29.49|29.6|29.52|29.57|29.49|2
1649434980000|2022-04-08 16:23:00|29.58|29.5|29.59|29.51|29.59|29.51|29.58|29.5|3
1649434990000|2022-04-08 16:23:10|29.58|29.5|29.59|29.51|29.59|29.51|29.58|29.5|0
1649435010000|2022-04-08 16:23:30|29.6|29.52|29.62|29.54|29.62|29.54|29.58|29.5|1
1649435030000|2022-04-08 16:23:50|29.58|29.5|29.59|29.51|29.62|29.54|29.57|29.49|0
1649435040000|2022-04-08 16:24:00|29.6|29.52|29.62|29.54|29.62|29.54|29.6|29.52|0
1649435060000|2022-04-08 16:24:20|29.58|29.5|29.57|29.49|29.58|29.5|29.57|29.49|0
1649435070000|2022-04-08 16:24:30|29.55|29.47|29.55|29.47|29.57|29.49|29.53|29.45|0
1649435090000|2022-04-08 16:24:50|||||||||2
1649435100000|2022-04-08 16:25:00|29.53|29.45|29.53|29.45|29.55|29.47|29.53|29.45|0
1649435110000|2022-04-08 16:25:10|29.55|29.47|29.53|29.45|29.55|29.47|29.53|29.45|0
1649435140000|2022-04-08 16:25:40|29.52|29.44|29.52|29.44|29.52|29.44|29.52|29.44|3
1649435170000|2022-04-08 16:26:10|29.53|29.45|29.55|29.47|29.55|29.47|29.52|29.44|0
1649435190000|2022-04-08 16:26:30|29.53|29.45|29.53|29.45|29.53|29.45|29.53|29.45|0
1649435210000|2022-04-08 16:26:50|29.52|29.44|29.52|29.44|29.52|29.44|29.52|29.44|0
1649435220000|2022-04-08 16:27:00|29.53|29.45|29.53|29.45|29.53|29.45|29.53|29.45|0
1649435230000|2022-04-08 16:27:10|29.52|29.44|29.53|29.45|29.53|29.45|29.52|29.44|0
1649435240000|2022-04-08 16:27:20|29.55|29.47|29.55|29.47|29.55|29.47|29.55|29.47|0
1649435250000|2022-04-08 16:27:30|29.52|29.44|29.52|29.44|29.52|29.44|29.52|29.44|0
1649435320000|2022-04-08 16:28:40|29.47|29.39|29.47|29.39|29.47|29.39|29.47|29.39|1
1649435340000|2022-04-08 16:29:00|29.46|29.38|29.46|29.38|29.46|29.38|29.45|29.37|2
1649435360000|2022-04-08 16:29:20|29.48|29.4|29.48|29.4|29.48|29.4|29.48|29.4|1
1649435370000|2022-04-08 16:29:30|29.5|29.42|29.5|29.42|29.5|29.42|29.5|29.42|8
1649435410000|2022-04-08 16:30:10|29.51|29.43|29.53|29.45|29.53|29.45|29.51|29.43|0
1649435420000|2022-04-08 16:30:20|29.54|29.46|29.55|29.47|29.55|29.47|29.54|29.46|0
1649435430000|2022-04-08 16:30:30|29.54|29.46|29.54|29.46|29.55|29.47|29.54|29.46|0
1649435440000|2022-04-08 16:30:40|29.55|29.47|29.54|29.46|29.55|29.47|29.54|29.46|0
1649435450000|2022-04-08 16:30:50|29.55|29.47|29.55|29.47|29.55|29.47|29.54|29.46|0
1649435460000|2022-04-08 16:31:00|29.54|29.46|29.55|29.47|29.55|29.47|29.54|29.46|0
1649435470000|2022-04-08 16:31:10|29.54|29.46|29.55|29.47|29.55|29.47|29.54|29.46|0
1649435480000|2022-04-08 16:31:20|29.57|29.49|29.56|29.48|29.57|29.49|29.56|29.48|2
1649435490000|2022-04-08 16:31:30|29.57|29.49|29.57|29.49|29.57|29.49|29.56|29.48|0
1649435500000|2022-04-08 16:31:40|29.56|29.48|29.55|29.47|29.56|29.48|29.55|29.47|0
1649435510000|2022-04-08 16:31:50|29.54|29.46|29.55|29.47|29.55|29.47|29.54|29.46|21
1649435550000|2022-04-08 16:32:30|29.57|29.49|29.56|29.48|29.57|29.49|29.56|29.48|1
1649435560000|2022-04-08 16:32:40|29.57|29.49|29.56|29.48|29.57|29.49|29.56|29.48|0
1649435570000|2022-04-08 16:32:50|29.57|29.49|29.56|29.48|29.57|29.49|29.56|29.48|0
1649435580000|2022-04-08 16:33:00|29.57|29.49|29.57|29.49|29.57|29.49|29.56|29.48|1
1649435590000|2022-04-08 16:33:10|29.56|29.48|29.56|29.48|29.57|29.49|29.56|29.48|0
1649435610000|2022-04-08 16:33:30|29.55|29.47|29.52|29.44|29.55|29.47|29.5|29.42|0
1649435620000|2022-04-08 16:33:40|29.51|29.43|29.51|29.43|29.52|29.44|29.51|29.43|0
1649435630000|2022-04-08 16:33:50|29.52|29.44|29.52|29.44|29.52|29.44|29.51|29.43|0
1649435640000|2022-04-08 16:34:00|29.51|29.43|29.51|29.43|29.52|29.44|29.5|29.42|0
1649435650000|2022-04-08 16:34:10|29.52|29.44|29.55|29.47|29.55|29.47|29.51|29.43|0
1649435660000|2022-04-08 16:34:20|29.53|29.45|29.53|29.45|29.55|29.47|29.51|29.43|0
1649435670000|2022-04-08 16:34:30|29.51|29.43|29.55|29.47|29.55|29.47|29.51|29.43|0
1649435680000|2022-04-08 16:34:40|29.53|29.45|29.53|29.45|29.55|29.47|29.53|29.45|0
1649435690000|2022-04-08 16:34:50|29.55|29.47|29.55|29.47|29.55|29.47|29.55|29.47|0
1649435700000|2022-04-08 16:35:00|29.53|29.45|29.53|29.45|29.55|29.47|29.52|29.44|0
1649435710000|2022-04-08 16:35:10|29.51|29.43|29.51|29.43|29.53|29.45|29.51|29.43|0
1649435720000|2022-04-08 16:35:20|29.52|29.44|29.55|29.47|29.55|29.47|29.51|29.43|0
1649435750000|2022-04-08 16:35:50|29.56|29.48|29.57|29.49|29.57|29.49|29.56|29.48|0
1649435760000|2022-04-08 16:36:00|29.56|29.48|29.57|29.49|29.57|29.49|29.56|29.48|0
1649435770000|2022-04-08 16:36:10|29.56|29.48|29.56|29.48|29.57|29.49|29.56|29.48|0
1649435780000|2022-04-08 16:36:20|29.57|29.49|29.56|29.48|29.57|29.49|29.56|29.48|0
1649435790000|2022-04-08 16:36:30|29.55|29.47|29.55|29.47|29.55|29.47|29.55|29.47|0
1649435840000|2022-04-08 16:37:20|29.56|29.48|29.56|29.48|29.56|29.48|29.56|29.48|0
1649435850000|2022-04-08 16:37:30|29.55|29.47|29.56|29.48|29.6|29.52|29.55|29.47|0
1649435860000|2022-04-08 16:37:40|29.57|29.49|29.57|29.49|29.57|29.49|29.57|29.49|5
1649435880000|2022-04-08 16:38:00|29.52|29.44|29.52|29.44|29.52|29.44|29.52|29.44|5
1649435890000|2022-04-08 16:38:10|29.5|29.42|29.5|29.42|29.5|29.42|29.5|29.42|2
1649435900000|2022-04-08 16:38:20|29.54|29.46|29.55|29.47|29.55|29.47|29.54|29.46|5
1649435910000|2022-04-08 16:38:30|29.54|29.46|29.52|29.44|29.55|29.47|29.52|29.44|0
1649435930000|2022-04-08 16:38:50|29.54|29.46|29.52|29.44|29.54|29.46|29.5|29.42|15
1649435940000|2022-04-08 16:39:00|29.5|29.42|29.5|29.42|29.5|29.42|29.5|29.42|0
1649435960000|2022-04-08 16:39:20|29.52|29.44|29.54|29.46|29.54|29.46|29.52|29.44|0
1649435970000|2022-04-08 16:39:30|29.52|29.44|29.52|29.44|29.52|29.44|29.52|29.44|0
1649435990000|2022-04-08 16:39:50|29.54|29.46|29.54|29.46|29.54|29.46|29.54|29.46|0
1649436000000|2022-04-08 16:40:00|29.52|29.44|29.52|29.44|29.52|29.44|29.52|29.44|0
1649436010000|2022-04-08 16:40:10|29.54|29.46|29.54|29.46|29.54|29.46|29.54|29.46|0
1649436020000|2022-04-08 16:40:20|29.55|29.47|29.55|29.47|29.55|29.47|29.54|29.46|9
1649436030000|2022-04-08 16:40:30|29.54|29.46|29.54|29.46|29.54|29.46|29.54|29.46|0
1649436080000|2022-04-08 16:41:20|29.49|29.41|29.49|29.41|29.49|29.41|29.47|29.39|0
1649436090000|2022-04-08 16:41:30|29.5|29.42|29.5|29.42|29.5|29.42|29.5|29.42|0
1649436100000|2022-04-08 16:41:40|29.52|29.44|29.52|29.44|29.52|29.44|29.49|29.41|0
1649436110000|2022-04-08 16:41:50|29.54|29.46|29.54|29.46|29.54|29.46|29.54|29.46|0
1649436120000|2022-04-08 16:42:00|29.49|29.41|29.49|29.41|29.49|29.41|29.49|29.41|0
1649436140000|2022-04-08 16:42:20|29.54|29.46|29.54|29.46|29.54|29.46|29.54|29.46|15
1649436150000|2022-04-08 16:42:30|29.53|29.45|29.49|29.41|29.53|29.45|29.49|29.41|0
1649436160000|2022-04-08 16:42:40|29.44|29.36|29.49|29.41|29.49|29.41|29.44|29.36|1
1649436170000|2022-04-08 16:42:50|29.47|29.39|29.5|29.42|29.5|29.42|29.45|29.37|2
1649436180000|2022-04-08 16:43:00|||||||||1
1649436200000|2022-04-08 16:43:20|29.52|29.44|29.5|29.42|29.52|29.44|29.5|29.42|2
1649436250000|2022-04-08 16:44:10|29.49|29.41|29.45|29.37|29.49|29.41|29.45|29.37|0
1649436260000|2022-04-08 16:44:20|29.46|29.38|29.46|29.38|29.5|29.42|29.46|29.38|0
1649436270000|2022-04-08 16:44:30|29.48|29.4|29.48|29.4|29.48|29.4|29.48|29.4|0
1649436290000|2022-04-08 16:44:50|29.5|29.42|29.5|29.42|29.5|29.42|29.5|29.42|0
1649436330000|2022-04-08 16:45:30|29.45|29.37|29.45|29.37|29.45|29.37|29.45|29.37|1
1649436340000|2022-04-08 16:45:40|29.49|29.41|29.45|29.37|29.49|29.41|29.45|29.37|5
1649436350000|2022-04-08 16:45:50|29.47|29.39|29.49|29.41|29.49|29.41|29.47|29.39|2
1649436370000|2022-04-08 16:46:10|29.45|29.37|29.45|29.37|29.45|29.37|29.45|29.37|0
1649436380000|2022-04-08 16:46:20|29.49|29.41|29.45|29.37|29.49|29.41|29.45|29.37|0
1649436390000|2022-04-08 16:46:30|29.46|29.38|29.48|29.4|29.48|29.4|29.46|29.38|0
1649436400000|2022-04-08 16:46:40|29.47|29.39|29.47|29.39|29.49|29.41|29.45|29.37|0
1649436420000|2022-04-08 16:47:00|29.49|29.41|29.49|29.41|29.49|29.41|29.47|29.39|0
1649436430000|2022-04-08 16:47:10|29.47|29.39|29.49|29.41|29.49|29.41|29.47|29.39|0
1649436440000|2022-04-08 16:47:20|29.47|29.39|29.47|29.39|29.47|29.39|29.47|29.39|0
1649436450000|2022-04-08 16:47:30|29.49|29.41|29.45|29.37|29.49|29.41|29.45|29.37|0
1649436460000|2022-04-08 16:47:40|29.47|29.39|29.45|29.37|29.47|29.39|29.45|29.37|0
1649436480000|2022-04-08 16:48:00|29.44|29.36|29.5|29.42|29.5|29.42|29.44|29.36|6
1649436490000|2022-04-08 16:48:10|29.49|29.41|29.5|29.42|29.5|29.42|29.49|29.41|0
1649436500000|2022-04-08 16:48:20|29.49|29.41|29.5|29.42|29.5|29.42|29.49|29.41|0
1649436510000|2022-04-08 16:48:30|29.49|29.41|29.5|29.42|29.5|29.42|29.49|29.41|0
1649436530000|2022-04-08 16:48:50|29.49|29.41|29.49|29.41|29.49|29.41|29.49|29.41|0
1649436540000|2022-04-08 16:49:00|29.5|29.42|29.52|29.44|29.52|29.44|29.49|29.41|0
1649436550000|2022-04-08 16:49:10|29.49|29.41|29.52|29.44|29.52|29.44|29.49|29.41|0
1649436570000|2022-04-08 16:49:30|29.54|29.46|29.54|29.46|29.54|29.46|29.54|29.46|0
1649436600000|2022-04-08 16:50:00|29.49|29.41|29.51|29.43|29.51|29.43|29.49|29.41|0
1649436610000|2022-04-08 16:50:10|29.49|29.41|29.49|29.41|29.52|29.44|29.49|29.41|0
1649436630000|2022-04-08 16:50:30|29.51|29.43|29.51|29.43|29.51|29.43|29.49|29.41|0
1649436640000|2022-04-08 16:50:40|29.49|29.41|29.51|29.43|29.52|29.44|29.49|29.41|0
1649436650000|2022-04-08 16:50:50|29.53|29.45|29.52|29.44|29.53|29.45|29.51|29.43|0
1649436660000|2022-04-08 16:51:00|29.54|29.46|29.54|29.46|29.54|29.46|29.54|29.46|0
1649436740000|2022-04-08 16:52:20|29.52|29.44|29.51|29.43|29.52|29.44|29.49|29.41|0
1649436750000|2022-04-08 16:52:30|29.49|29.41|29.49|29.41|29.51|29.43|29.49|29.41|0
1649436770000|2022-04-08 16:52:50|29.44|29.36|29.44|29.36|29.44|29.36|29.44|29.36|1
1649436790000|2022-04-08 16:53:10|29.43|29.35|29.42|29.34|29.43|29.35|29.42|29.34|1
1649436800000|2022-04-08 16:53:20|29.43|29.35|29.46|29.38|29.47|29.39|29.43|29.35|7
1649436810000|2022-04-08 16:53:30|29.47|29.39|29.48|29.4|29.49|29.41|29.46|29.38|1
1649436820000|2022-04-08 16:53:40|29.49|29.41|29.48|29.4|29.49|29.41|29.48|29.4|0
1649436830000|2022-04-08 16:53:50|29.49|29.41|29.48|29.4|29.49|29.41|29.48|29.4|0
1649436840000|2022-04-08 16:54:00|29.49|29.41|29.46|29.38|29.49|29.41|29.44|29.36|5
1649436850000|2022-04-08 16:54:10|29.48|29.4|29.46|29.38|29.48|29.4|29.46|29.38|0
1649436860000|2022-04-08 16:54:20|29.44|29.36|29.45|29.37|29.48|29.4|29.44|29.36|0
1649436870000|2022-04-08 16:54:30|29.47|29.39|29.48|29.4|29.48|29.4|29.47|29.39|0
1649436900000|2022-04-08 16:55:00|29.49|29.41|29.48|29.4|29.49|29.41|29.48|29.4|0
1649436910000|2022-04-08 16:55:10|29.49|29.41|29.48|29.4|29.49|29.41|29.48|29.4|0
1649436930000|2022-04-08 16:55:30|29.49|29.41|29.49|29.41|29.49|29.41|29.48|29.4|0
1649436940000|2022-04-08 16:55:40|29.48|29.4|29.48|29.4|29.49|29.41|29.48|29.4|0
1649436960000|2022-04-08 16:56:00|29.49|29.41|29.48|29.4|29.49|29.41|29.48|29.4|0
1649436980000|2022-04-08 16:56:20|29.49|29.41|29.47|29.39|29.49|29.41|29.47|29.39|0
1649436990000|2022-04-08 16:56:30|29.48|29.4|29.48|29.4|29.49|29.41|29.48|29.4|0
1649437000000|2022-04-08 16:56:40|29.49|29.41|29.48|29.4|29.49|29.41|29.48|29.4|0
1649437010000|2022-04-08 16:56:50|29.49|29.41|29.48|29.4|29.49|29.41|29.48|29.4|0
1649437020000|2022-04-08 16:57:00|29.49|29.41|29.48|29.4|29.49|29.41|29.48|29.4|0
1649437030000|2022-04-08 16:57:10|29.47|29.39|29.48|29.4|29.48|29.4|29.47|29.39|0
1649437040000|2022-04-08 16:57:20|29.47|29.39|29.48|29.4|29.48|29.4|29.47|29.39|0
1649437060000|2022-04-08 16:57:40|29.49|29.41|29.48|29.4|29.49|29.41|29.48|29.4|0
1649437070000|2022-04-08 16:57:50|29.47|29.39|29.48|29.4|29.48|29.4|29.47|29.39|0
1649437080000|2022-04-08 16:58:00|29.49|29.41|29.48|29.4|29.49|29.41|29.48|29.4|0
1649437110000|2022-04-08 16:58:30|29.47|29.39|29.48|29.4|29.48|29.4|29.47|29.39|0
1649437130000|2022-04-08 16:58:50|||||||||2
1649437150000|2022-04-08 16:59:10|29.49|29.41|29.48|29.4|29.49|29.41|29.48|29.4|0
1649437170000|2022-04-08 16:59:30|29.49|29.41|29.49|29.41|29.49|29.41|29.48|29.4|0
1649437180000|2022-04-08 16:59:40|29.48|29.4|29.48|29.4|29.48|29.4|29.47|29.39|0
1649437210000|2022-04-08 17:00:10|29.49|29.41|29.49|29.41|29.49|29.41|29.49|29.41|0
1649437220000|2022-04-08 17:00:20|29.48|29.4|29.48|29.4|29.48|29.4|29.48|29.4|0
1649437260000|2022-04-08 17:01:00|29.49|29.41|29.49|29.41|29.49|29.41|29.49|29.41|0
1649437270000|2022-04-08 17:01:10|29.53|29.45|29.53|29.45|29.53|29.45|29.53|29.45|0
1649437280000|2022-04-08 17:01:20|29.54|29.46|29.54|29.46|29.54|29.46|29.54|29.46|0
1649437290000|2022-04-08 17:01:30|29.53|29.45|29.53|29.45|29.53|29.45|29.53|29.45|0
1649437310000|2022-04-08 17:01:50|29.52|29.44|29.53|29.45|29.53|29.45|29.52|29.44|0
1649437320000|2022-04-08 17:02:00|29.52|29.44|29.53|29.45|29.53|29.45|29.52|29.44|0
1649437360000|2022-04-08 17:02:40|29.54|29.46|29.54|29.46|29.55|29.47|29.54|29.46|0
1649437370000|2022-04-08 17:02:50|29.55|29.47|29.55|29.47|29.55|29.47|29.55|29.47|0
1649437380000|2022-04-08 17:03:00|29.54|29.46|29.55|29.47|29.55|29.47|29.54|29.46|0
1649437410000|2022-04-08 17:03:30|29.54|29.46|29.53|29.45|29.54|29.46|29.53|29.45|0
1649437420000|2022-04-08 17:03:40|29.54|29.46|29.54|29.46|29.55|29.47|29.53|29.45|0
1649437430000|2022-04-08 17:03:50|29.53|29.45|29.54|29.46|29.54|29.46|29.52|29.44|0
1649437440000|2022-04-08 17:04:00|29.55|29.47|29.55|29.47|29.55|29.47|29.54|29.46|0
1649437470000|2022-04-08 17:04:30|29.54|29.46|29.52|29.44|29.55|29.47|29.52|29.44|0
1649437490000|2022-04-08 17:04:50|29.5|29.42|29.5|29.42|29.5|29.42|29.48|29.4|0
1649437500000|2022-04-08 17:05:00|29.48|29.4|29.46|29.38|29.5|29.42|29.46|29.38|59
1649437520000|2022-04-08 17:05:20|29.48|29.4|29.47|29.39|29.49|29.41|29.47|29.39|0
1649437530000|2022-04-08 17:05:30|29.49|29.41|29.47|29.39|29.49|29.41|29.47|29.39|0
1649437540000|2022-04-08 17:05:40|29.49|29.41|29.47|29.39|29.49|29.41|29.47|29.39|25
1649437560000|2022-04-08 17:06:00|29.49|29.41|29.51|29.43|29.52|29.44|29.47|29.39|1
1649437570000|2022-04-08 17:06:10|29.52|29.44|29.52|29.44|29.52|29.44|29.52|29.44|3
1649437590000|2022-04-08 17:06:30|29.53|29.45|29.53|29.45|29.53|29.45|29.53|29.45|0
1649437660000|2022-04-08 17:07:40|29.5|29.42|29.5|29.42|29.5|29.42|29.49|29.41|0
1649437670000|2022-04-08 17:07:50|29.49|29.41|29.48|29.4|29.49|29.41|29.48|29.4|0
1649437700000|2022-04-08 17:08:20|29.49|29.41|29.5|29.42|29.52|29.44|29.49|29.41|0
1649437710000|2022-04-08 17:08:30|29.49|29.41|29.5|29.42|29.5|29.42|29.49|29.41|0
1649437720000|2022-04-08 17:08:40|29.49|29.41|29.48|29.4|29.49|29.41|29.48|29.4|0
1649437740000|2022-04-08 17:09:00|29.47|29.39|29.47|29.39|29.47|29.39|29.47|29.39|0
1649437750000|2022-04-08 17:09:10|29.48|29.4|29.48|29.4|29.48|29.4|29.48|29.4|0
1649437800000|2022-04-08 17:10:00|29.46|29.38|29.45|29.37|29.46|29.38|29.45|29.37|0
1649437810000|2022-04-08 17:10:10|29.47|29.39|29.48|29.4|29.48|29.4|29.47|29.39|0
1649437850000|2022-04-08 17:10:50|29.49|29.41|29.49|29.41|29.49|29.41|29.48|29.4|0
1649437860000|2022-04-08 17:11:00|29.48|29.4|29.49|29.41|29.49|29.41|29.48|29.4|0
1649437880000|2022-04-08 17:11:20|29.5|29.42|29.51|29.43|29.51|29.43|29.5|29.42|0
1649437900000|2022-04-08 17:11:40|29.54|29.46|29.54|29.46|29.54|29.46|29.54|29.46|0
1649437920000|2022-04-08 17:12:00|29.56|29.48|29.58|29.5|29.58|29.5|29.56|29.48|0
1649437930000|2022-04-08 17:12:10|29.54|29.46|29.54|29.46|29.54|29.46|29.54|29.46|0
1649437940000|2022-04-08 17:12:20|29.56|29.48|29.56|29.48|29.56|29.48|29.56|29.48|0
1649437970000|2022-04-08 17:12:50|29.58|29.5|29.58|29.5|29.58|29.5|29.58|29.5|0
1649437990000|2022-04-08 17:13:10|29.56|29.48|29.59|29.51|29.59|29.51|29.56|29.48|0
1649438000000|2022-04-08 17:13:20|29.58|29.5|29.59|29.51|29.59|29.51|29.58|29.5|0
1649438060000|2022-04-08 17:14:20|29.58|29.5|29.58|29.5|29.58|29.5|29.58|29.5|0
1649438080000|2022-04-08 17:14:40|29.59|29.51|29.59|29.51|29.59|29.51|29.59|29.51|0
1649438100000|2022-04-08 17:15:00|29.55|29.47|29.55|29.47|29.55|29.47|29.55|29.47|0
1649438110000|2022-04-08 17:15:10|29.54|29.46|29.54|29.46|29.54|29.46|29.54|29.46|0
1649438280000|2022-04-08 17:18:00|29.55|29.47|29.54|29.46|29.55|29.47|29.54|29.46|0
1649438310000|2022-04-08 17:18:30|29.55|29.47|29.55|29.47|29.55|29.47|29.55|29.47|1
1649438320000|2022-04-08 17:18:40|29.54|29.46|29.55|29.47|29.55|29.47|29.54|29.46|0
1649438330000|2022-04-08 17:18:50|29.54|29.46|29.55|29.47|29.55|29.47|29.54|29.46|0
1649438340000|2022-04-08 17:19:00|29.54|29.46|29.54|29.46|29.55|29.47|29.54|29.46|0
1649438350000|2022-04-08 17:19:10|||||||||3
1649438390000|2022-04-08 17:19:50|29.55|29.47|29.54|29.46|29.55|29.47|29.54|29.46|0
1649438400000|2022-04-08 17:20:00|29.55|29.47|29.54|29.46|29.55|29.47|29.54|29.46|0
1649438410000|2022-04-08 17:20:10|29.55|29.47|29.54|29.46|29.55|29.47|29.54|29.46|0
1649438440000|2022-04-08 17:20:40|29.49|29.41|29.49|29.41|29.49|29.41|29.49|29.41|0
1649438460000|2022-04-08 17:21:00|29.46|29.38|29.46|29.38|29.46|29.38|29.46|29.38|0
1649438470000|2022-04-08 17:21:10|29.47|29.39|29.44|29.36|29.47|29.39|29.44|29.36|0
1649438480000|2022-04-08 17:21:20|||||||||2
1649438520000|2022-04-08 17:22:00|29.47|29.39|29.46|29.38|29.47|29.39|29.46|29.38|0
1649438530000|2022-04-08 17:22:10|29.44|29.36|29.44|29.36|29.44|29.36|29.44|29.36|0
1649438540000|2022-04-08 17:22:20|29.46|29.38|29.44|29.36|29.47|29.39|29.44|29.36|0
1649438550000|2022-04-08 17:22:30|29.45|29.37|29.45|29.37|29.45|29.37|29.44|29.36|0
1649438560000|2022-04-08 17:22:40|29.44|29.36|29.44|29.36|29.45|29.37|29.44|29.36|0
1649438570000|2022-04-08 17:22:50|29.45|29.37|29.45|29.37|29.45|29.37|29.44|29.36|0
1649438580000|2022-04-08 17:23:00|29.47|29.39|29.47|29.39|29.5|29.42|29.47|29.39|0
1649438600000|2022-04-08 17:23:20|29.49|29.41|29.49|29.41|29.49|29.41|29.49|29.41|0
1649438610000|2022-04-08 17:23:30|29.47|29.39|29.47|29.39|29.47|29.39|29.47|29.39|0
1649438630000|2022-04-08 17:23:50|29.49|29.41|29.5|29.42|29.5|29.42|29.49|29.41|0
1649438650000|2022-04-08 17:24:10|29.49|29.41|29.49|29.41|29.5|29.42|29.49|29.41|0
1649438660000|2022-04-08 17:24:20|29.5|29.42|29.5|29.42|29.5|29.42|29.49|29.41|0
1649438670000|2022-04-08 17:24:30|29.51|29.43|29.51|29.43|29.51|29.43|29.51|29.43|0
1649438680000|2022-04-08 17:24:40|29.5|29.42|29.5|29.42|29.5|29.42|29.5|29.42|0
1649438690000|2022-04-08 17:24:50|29.51|29.43|29.51|29.43|29.51|29.43|29.51|29.43|0
1649438700000|2022-04-08 17:25:00|29.5|29.42|29.5|29.42|29.5|29.42|29.5|29.42|0
1649438730000|2022-04-08 17:25:30|29.51|29.43|29.51|29.43|29.51|29.43|29.51|29.43|0
1649438780000|2022-04-08 17:26:20|29.5|29.42|29.5|29.42|29.5|29.42|29.5|29.42|0
1649438800000|2022-04-08 17:26:40|29.49|29.41|29.49|29.41|29.49|29.41|29.49|29.41|9
1649438810000|2022-04-08 17:26:50|29.5|29.42|29.49|29.41|29.5|29.42|29.49|29.41|1
1649438820000|2022-04-08 17:27:00|29.5|29.42|29.48|29.4|29.52|29.44|29.48|29.4|37
1649438830000|2022-04-08 17:27:10|29.47|29.39|29.47|29.39|29.48|29.4|29.47|29.39|1
1649438840000|2022-04-08 17:27:20|29.5|29.42|29.47|29.39|29.5|29.42|29.47|29.39|4
1649438880000|2022-04-08 17:28:00|29.46|29.38|29.46|29.38|29.46|29.38|29.46|29.38|11
1649438900000|2022-04-08 17:28:20|29.49|29.41|29.49|29.41|29.49|29.41|29.49|29.41|0
1649438910000|2022-04-08 17:28:30|29.51|29.43|29.49|29.41|29.51|29.43|29.49|29.41|0
1649438920000|2022-04-08 17:28:40|29.46|29.38|29.49|29.41|29.49|29.41|29.46|29.38|0
1649438930000|2022-04-08 17:28:50|29.47|29.39|29.46|29.38|29.49|29.41|29.46|29.38|0
1649438980000|2022-04-08 17:29:40|29.48|29.4|29.48|29.4|29.48|29.4|29.48|29.4|0
1649438990000|2022-04-08 17:29:50|29.49|29.41|29.48|29.4|29.49|29.41|29.48|29.4|1
1649439030000|2022-04-08 17:30:30|29.51|29.43|29.51|29.43|29.51|29.43|29.51|29.43|0
1649439050000|2022-04-08 17:30:50|||||||||2
1649439060000|2022-04-08 17:31:00|29.52|29.44|29.52|29.44|29.52|29.44|29.51|29.43|0
1649439070000|2022-04-08 17:31:10|29.51|29.43|29.51|29.43|29.51|29.43|29.51|29.43|0
1649439080000|2022-04-08 17:31:20|29.52|29.44|29.51|29.43|29.52|29.44|29.51|29.43|0
1649439120000|2022-04-08 17:32:00|29.52|29.44|29.52|29.44|29.52|29.44|29.51|29.43|19
1649439130000|2022-04-08 17:32:10|29.53|29.45|29.52|29.44|29.57|29.49|29.52|29.44|0
1649439140000|2022-04-08 17:32:20|29.53|29.45|29.55|29.47|29.55|29.47|29.53|29.45|0
1649439150000|2022-04-08 17:32:30|29.52|29.44|29.52|29.44|29.53|29.45|29.52|29.44|0
1649439190000|2022-04-08 17:33:10|29.51|29.43|29.5|29.42|29.51|29.43|29.5|29.42|0
1649439200000|2022-04-08 17:33:20|29.52|29.44|29.52|29.44|29.52|29.44|29.52|29.44|0
1649439210000|2022-04-08 17:33:30|29.5|29.42|29.5|29.42|29.5|29.42|29.5|29.42|0
1649439220000|2022-04-08 17:33:40|29.52|29.44|29.5|29.42|29.52|29.44|29.5|29.42|0
1649439230000|2022-04-08 17:33:50|29.52|29.44|29.5|29.42|29.52|29.44|29.5|29.42|0
1649439240000|2022-04-08 17:34:00|29.52|29.44|29.52|29.44|29.52|29.44|29.52|29.44|0
1649439290000|2022-04-08 17:34:50|29.55|29.47|29.55|29.47|29.55|29.47|29.55|29.47|1
1649439300000|2022-04-08 17:35:00|29.53|29.45|29.53|29.45|29.53|29.45|29.53|29.45|0
1649439310000|2022-04-08 17:35:10|29.54|29.46|29.54|29.46|29.54|29.46|29.53|29.45|0
1649439320000|2022-04-08 17:35:20|29.53|29.45|29.53|29.45|29.54|29.46|29.53|29.45|0
1649439340000|2022-04-08 17:35:40|29.54|29.46|29.55|29.47|29.55|29.47|29.54|29.46|0
1649439350000|2022-04-08 17:35:50|29.56|29.48|29.54|29.46|29.56|29.48|29.54|29.46|0
1649439360000|2022-04-08 17:36:00|29.53|29.45|29.53|29.45|29.53|29.45|29.53|29.45|0
1649439370000|2022-04-08 17:36:10|29.54|29.46|29.53|29.45|29.54|29.46|29.53|29.45|0
1649439380000|2022-04-08 17:36:20|29.52|29.44|29.49|29.41|29.53|29.45|29.49|29.41|0
1649439390000|2022-04-08 17:36:30|29.48|29.4|29.49|29.41|29.49|29.41|29.48|29.4|0
1649439410000|2022-04-08 17:36:50|29.54|29.46|29.54|29.46|29.54|29.46|29.53|29.45|0
1649439420000|2022-04-08 17:37:00|29.53|29.45|29.54|29.46|29.54|29.46|29.53|29.45|0
1649439430000|2022-04-08 17:37:10|29.53|29.45|29.54|29.46|29.54|29.46|29.53|29.45|0
1649439450000|2022-04-08 17:37:30|29.53|29.45|29.53|29.45|29.53|29.45|29.53|29.45|0
1649439460000|2022-04-08 17:37:40|29.52|29.44|29.51|29.43|29.53|29.45|29.51|29.43|0
1649439470000|2022-04-08 17:37:50|29.49|29.41|29.49|29.41|29.49|29.41|29.49|29.41|0
1649439530000|2022-04-08 17:38:50|29.5|29.42|29.49|29.41|29.5|29.42|29.49|29.41|1
1649439540000|2022-04-08 17:39:00|29.5|29.42|29.49|29.41|29.5|29.42|29.49|29.41|0
1649439580000|2022-04-08 17:39:40|29.5|29.42|29.49|29.41|29.5|29.42|29.49|29.41|0
1649439590000|2022-04-08 17:39:50|29.5|29.42|29.49|29.41|29.5|29.42|29.49|29.41|0
1649439600000|2022-04-08 17:40:00|29.5|29.42|29.49|29.41|29.5|29.42|29.49|29.41|0
1649439610000|2022-04-08 17:40:10|29.5|29.42|29.54|29.46|29.54|29.46|29.49|29.41|0
1649439640000|2022-04-08 17:40:40|29.52|29.44|29.49|29.41|29.52|29.44|29.49|29.41|0
1649439650000|2022-04-08 17:40:50|29.5|29.42|29.54|29.46|29.54|29.46|29.5|29.42|0
1649439670000|2022-04-08 17:41:10|29.55|29.47|29.55|29.47|29.55|29.47|29.55|29.47|0
1649439680000|2022-04-08 17:41:20|29.54|29.46|29.55|29.47|29.55|29.47|29.54|29.46|0
1649439700000|2022-04-08 17:41:40|29.54|29.46|29.54|29.46|29.55|29.47|29.54|29.46|0
1649439710000|2022-04-08 17:41:50|29.55|29.47|29.54|29.46|29.55|29.47|29.54|29.46|0
1649439720000|2022-04-08 17:42:00|29.55|29.47|29.55|29.47|29.55|29.47|29.54|29.46|0
1649439740000|2022-04-08 17:42:20|29.56|29.48|29.56|29.48|29.56|29.48|29.56|29.48|0
1649439760000|2022-04-08 17:42:40|29.6|29.52|29.56|29.48|29.6|29.52|29.56|29.48|0
1649439770000|2022-04-08 17:42:50|29.55|29.47|29.56|29.48|29.56|29.48|29.55|29.47|0
1649439780000|2022-04-08 17:43:00|29.61|29.53|29.61|29.53|29.61|29.53|29.61|29.53|1
1649439790000|2022-04-08 17:43:10|29.6|29.52|29.56|29.48|29.6|29.52|29.56|29.48|0
1649439820000|2022-04-08 17:43:40|29.55|29.47|29.55|29.47|29.55|29.47|29.55|29.47|0
1649439840000|2022-04-08 17:44:00|29.54|29.46|29.55|29.47|29.55|29.47|29.54|29.46|0
1649439860000|2022-04-08 17:44:20|29.56|29.48|29.56|29.48|29.56|29.48|29.56|29.48|0
1649439870000|2022-04-08 17:44:30|29.55|29.47|29.55|29.47|29.55|29.47|29.55|29.47|0
1649439880000|2022-04-08 17:44:40|29.56|29.48|29.56|29.48|29.56|29.48|29.55|29.47|0
1649439890000|2022-04-08 17:44:50|29.55|29.47|29.55|29.47|29.55|29.47|29.55|29.47|0
1649439900000|2022-04-08 17:45:00|29.56|29.48|29.59|29.51|29.61|29.53|29.56|29.48|0
1649439910000|2022-04-08 17:45:10|29.58|29.5|29.61|29.53|29.61|29.53|29.58|29.5|0
1649439940000|2022-04-08 17:45:40|29.6|29.52|29.56|29.48|29.6|29.52|29.56|29.48|0
1649439950000|2022-04-08 17:45:50|29.59|29.51|29.61|29.53|29.61|29.53|29.59|29.51|0
1649439960000|2022-04-08 17:46:00|29.64|29.56|29.61|29.53|29.64|29.56|29.61|29.53|0
1649439970000|2022-04-08 17:46:10|29.62|29.54|29.66|29.58|29.66|29.58|29.62|29.54|0
1649440000000|2022-04-08 17:46:40|29.62|29.54|29.62|29.54|29.63|29.55|29.62|29.54|0
1649440030000|2022-04-08 17:47:10|29.63|29.55|29.63|29.55|29.63|29.55|29.62|29.54|0
1649440040000|2022-04-08 17:47:20|29.62|29.54|29.62|29.54|29.62|29.54|29.62|29.54|0
1649440060000|2022-04-08 17:47:40|29.63|29.55|29.62|29.54|29.63|29.55|29.62|29.54|0
1649440080000|2022-04-08 17:48:00|29.63|29.55|29.62|29.54|29.63|29.55|29.62|29.54|0
1649440090000|2022-04-08 17:48:10|29.61|29.53|29.62|29.54|29.62|29.54|29.61|29.53|0
1649440100000|2022-04-08 17:48:20|29.63|29.55|29.62|29.54|29.63|29.55|29.62|29.54|0
1649440140000|2022-04-08 17:49:00|29.61|29.53|29.62|29.54|29.62|29.54|29.61|29.53|0
1649440150000|2022-04-08 17:49:10|29.61|29.53|29.61|29.53|29.61|29.53|29.61|29.53|0
1649440160000|2022-04-08 17:49:20|29.62|29.54|29.61|29.53|29.62|29.54|29.61|29.53|0
1649440170000|2022-04-08 17:49:30|29.62|29.54|29.61|29.53|29.62|29.54|29.61|29.53|0
1649440180000|2022-04-08 17:49:40|29.62|29.54|29.62|29.54|29.62|29.54|29.62|29.54|0
1649440200000|2022-04-08 17:50:00|29.63|29.55|29.65|29.57|29.66|29.58|29.62|29.54|0
1649440210000|2022-04-08 17:50:10|29.63|29.55|29.65|29.57|29.65|29.57|29.63|29.55|0
1649440220000|2022-04-08 17:50:20|29.64|29.56|29.66|29.58|29.66|29.58|29.64|29.56|0
1649440240000|2022-04-08 17:50:40|29.65|29.57|29.62|29.54|29.65|29.57|29.62|29.54|0
1649440250000|2022-04-08 17:50:50|29.64|29.56|29.62|29.54|29.64|29.56|29.62|29.54|0
1649440260000|2022-04-08 17:51:00|29.63|29.55|29.65|29.57|29.65|29.57|29.62|29.54|0
1649440270000|2022-04-08 17:51:10|29.64|29.56|29.62|29.54|29.66|29.58|29.62|29.54|0
1649440280000|2022-04-08 17:51:20|29.61|29.53|29.62|29.54|29.62|29.54|29.61|29.53|0
1649440290000|2022-04-08 17:51:30|29.61|29.53|29.61|29.53|29.61|29.53|29.61|29.53|0
1649440320000|2022-04-08 17:52:00|29.57|29.49|29.57|29.49|29.59|29.51|29.57|29.49|0
1649440330000|2022-04-08 17:52:10|29.56|29.48|29.56|29.48|29.56|29.48|29.56|29.48|0
1649440340000|2022-04-08 17:52:20|29.59|29.51|29.56|29.48|29.59|29.51|29.56|29.48|0
1649440350000|2022-04-08 17:52:30|29.59|29.51|29.61|29.53|29.61|29.53|29.58|29.5|0
1649440360000|2022-04-08 17:52:40|29.58|29.5|29.56|29.48|29.59|29.51|29.56|29.48|0
1649440370000|2022-04-08 17:52:50|29.58|29.5|29.58|29.5|29.59|29.51|29.58|29.5|0
1649440380000|2022-04-08 17:53:00|29.56|29.48|29.56|29.48|29.56|29.48|29.56|29.48|0
1649440390000|2022-04-08 17:53:10|29.58|29.5|29.58|29.5|29.58|29.5|29.58|29.5|0
1649440400000|2022-04-08 17:53:20|29.56|29.48|29.56|29.48|29.56|29.48|29.56|29.48|0
1649440410000|2022-04-08 17:53:30|29.58|29.5|29.58|29.5|29.61|29.53|29.58|29.5|0
1649440420000|2022-04-08 17:53:40|29.56|29.48|29.56|29.48|29.56|29.48|29.56|29.48|0
1649440450000|2022-04-08 17:54:10|29.52|29.44|29.54|29.46|29.54|29.46|29.51|29.43|1
1649440460000|2022-04-08 17:54:20|29.51|29.43|29.53|29.45|29.54|29.46|29.51|29.43|0
1649440470000|2022-04-08 17:54:30|29.54|29.46|29.54|29.46|29.54|29.46|29.51|29.43|0
1649440480000|2022-04-08 17:54:40|29.52|29.44|29.54|29.46|29.54|29.46|29.52|29.44|0
1649440490000|2022-04-08 17:54:50|29.56|29.48|29.56|29.48|29.56|29.48|29.56|29.48|0
1649440500000|2022-04-08 17:55:00|29.57|29.49|29.57|29.49|29.57|29.49|29.56|29.48|0
1649440510000|2022-04-08 17:55:10|29.59|29.51|29.57|29.49|29.59|29.51|29.57|29.49|0
1649440520000|2022-04-08 17:55:20|29.59|29.51|29.59|29.51|29.59|29.51|29.57|29.49|0
1649440530000|2022-04-08 17:55:30|29.57|29.49|29.56|29.48|29.57|29.49|29.56|29.48|0
1649440540000|2022-04-08 17:55:40|29.54|29.46|29.54|29.46|29.54|29.46|29.54|29.46|0
1649440550000|2022-04-08 17:55:50|29.56|29.48|29.56|29.48|29.56|29.48|29.56|29.48|0
1649440570000|2022-04-08 17:56:10|29.57|29.49|29.59|29.51|29.59|29.51|29.57|29.49|0
1649440580000|2022-04-08 17:56:20|29.61|29.53|29.59|29.51|29.61|29.53|29.59|29.51|0
1649440590000|2022-04-08 17:56:30|29.57|29.49|29.57|29.49|29.57|29.49|29.57|29.49|0
1649440600000|2022-04-08 17:56:40|29.56|29.48|29.56|29.48|29.56|29.48|29.56|29.48|0
1649440620000|2022-04-08 17:57:00|29.54|29.46|29.54|29.46|29.54|29.46|29.54|29.46|0
1649440640000|2022-04-08 17:57:20|29.56|29.48|29.56|29.48|29.56|29.48|29.56|29.48|0
1649440680000|2022-04-08 17:58:00|29.57|29.49|29.59|29.51|29.61|29.53|29.57|29.49|0
1649440690000|2022-04-08 17:58:10|29.57|29.49|29.56|29.48|29.57|29.49|29.56|29.48|0
1649440730000|2022-04-08 17:58:50|29.54|29.46|29.54|29.46|29.54|29.46|29.54|29.46|0
1649440750000|2022-04-08 17:59:10|29.51|29.43|29.54|29.46|29.54|29.46|29.51|29.43|0
1649440760000|2022-04-08 17:59:20|29.52|29.44|29.54|29.46|29.54|29.46|29.52|29.44|0
1649440770000|2022-04-08 17:59:30|29.56|29.48|29.54|29.46|29.56|29.48|29.54|29.46|0
1649440780000|2022-04-08 17:59:40|29.52|29.44|29.54|29.46|29.54|29.46|29.51|29.43|0
1649440790000|2022-04-08 17:59:50|29.52|29.44|29.56|29.48|29.56|29.48|29.52|29.44|0
1649440810000|2022-04-08 18:00:10|29.57|29.49|29.57|29.49|29.57|29.49|29.57|29.49|0
1649440830000|2022-04-08 18:00:30|29.56|29.48|29.56|29.48|29.56|29.48|29.56|29.48|0
1649440840000|2022-04-08 18:00:40|29.54|29.46|29.51|29.43|29.54|29.46|29.51|29.43|0
1649440890000|2022-04-08 18:01:30|29.49|29.41|29.49|29.41|29.49|29.41|29.46|29.38|0
1649440900000|2022-04-08 18:01:40|29.51|29.43|29.51|29.43|29.51|29.43|29.51|29.43|0
1649440920000|2022-04-08 18:02:00|29.52|29.44|29.56|29.48|29.56|29.48|29.52|29.44|0
1649440940000|2022-04-08 18:02:20|29.52|29.44|29.54|29.46|29.54|29.46|29.51|29.43|0
1649440950000|2022-04-08 18:02:30|29.56|29.48|29.59|29.51|29.59|29.51|29.56|29.48|3
1649440960000|2022-04-08 18:02:40|29.61|29.53|29.61|29.53|29.61|29.53|29.59|29.51|0
1649440980000|2022-04-08 18:03:00|29.59|29.51|29.59|29.51|29.59|29.51|29.56|29.48|0
1649440990000|2022-04-08 18:03:10|29.61|29.53|29.61|29.53|29.61|29.53|29.61|29.53|0
1649441000000|2022-04-08 18:03:20|29.59|29.51|29.56|29.48|29.59|29.51|29.56|29.48|0
1649441050000|2022-04-08 18:04:10|29.58|29.5|29.59|29.51|29.59|29.51|29.58|29.5|0
1649441060000|2022-04-08 18:04:20|29.56|29.48|29.56|29.48|29.56|29.48|29.56|29.48|0
1649441070000|2022-04-08 18:04:30|29.57|29.49|29.57|29.49|29.57|29.49|29.56|29.48|0
1649441080000|2022-04-08 18:04:40|29.59|29.51|29.59|29.51|29.59|29.51|29.57|29.49|0
1649441100000|2022-04-08 18:05:00|29.61|29.53|29.61|29.53|29.61|29.53|29.61|29.53|0
1649441140000|2022-04-08 18:05:40|29.58|29.5|29.58|29.5|29.58|29.5|29.58|29.5|0
1649441150000|2022-04-08 18:05:50|29.59|29.51|29.59|29.51|29.59|29.51|29.59|29.51|0
1649441170000|2022-04-08 18:06:10|29.61|29.53|29.61|29.53|29.61|29.53|29.61|29.53|0
1649441200000|2022-04-08 18:06:40|29.6|29.52|29.6|29.52|29.61|29.53|29.6|29.52|0
1649441210000|2022-04-08 18:06:50|29.61|29.53|29.61|29.53|29.61|29.53|29.61|29.53|0
1649441220000|2022-04-08 18:07:00|29.6|29.52|29.56|29.48|29.6|29.52|29.56|29.48|0
1649441260000|2022-04-08 18:07:40|29.54|29.46|29.54|29.46|29.54|29.46|29.54|29.46|0
1649441270000|2022-04-08 18:07:50|29.51|29.43|29.56|29.48|29.56|29.48|29.51|29.43|0
1649441470000|2022-04-08 18:11:10|29.55|29.47|29.55|29.47|29.55|29.47|29.55|29.47|0
1649441480000|2022-04-08 18:11:20|29.53|29.45|29.5|29.42|29.53|29.45|29.5|29.42|0
1649441490000|2022-04-08 18:11:30|29.51|29.43|29.51|29.43|29.51|29.43|29.51|29.43|1
1649441570000|2022-04-08 18:12:50|29.49|29.41|29.49|29.41|29.49|29.41|29.48|29.4|0
1649441580000|2022-04-08 18:13:00|29.51|29.43|29.51|29.43|29.51|29.43|29.49|29.41|0
1649441640000|2022-04-08 18:14:00|||||||||2
1649441850000|2022-04-08 18:17:30|||||||||1
1649441880000|2022-04-08 18:18:00|29.5|29.42|29.5|29.42|29.5|29.42|29.5|29.42|0
1649441890000|2022-04-08 18:18:10|29.51|29.43|29.51|29.43|29.51|29.43|29.51|29.43|0
1649442040000|2022-04-08 18:20:40|29.5|29.42|29.46|29.38|29.5|29.42|29.46|29.38|0
1649442060000|2022-04-08 18:21:00|29.44|29.36|29.44|29.36|29.44|29.36|29.43|29.35|0
1649442070000|2022-04-08 18:21:10|||||||||1
1649442080000|2022-04-08 18:21:20|29.46|29.38|29.46|29.38|29.46|29.38|29.46|29.38|0
1649442130000|2022-04-08 18:22:10|29.44|29.36|29.44|29.36|29.44|29.36|29.44|29.36|0
1649442140000|2022-04-08 18:22:20|29.46|29.38|29.46|29.38|29.46|29.38|29.46|29.38|0
1649442180000|2022-04-08 18:23:00|29.48|29.4|29.51|29.43|29.51|29.43|29.48|29.4|0
1649442220000|2022-04-08 18:23:40|29.53|29.45|29.56|29.48|29.56|29.48|29.53|29.45|5
1649442290000|2022-04-08 18:24:50|29.57|29.49|29.59|29.51|29.59|29.51|29.57|29.49|0
1649442300000|2022-04-08 18:25:00|29.61|29.53|29.68|29.6|29.69|29.61|29.61|29.53|2
1649442310000|2022-04-08 18:25:10|29.67|29.59|29.69|29.61|29.69|29.61|29.67|29.59|0
1649442320000|2022-04-08 18:25:20|29.71|29.63|29.77|29.69|29.78|29.7|29.71|29.63|6
1649442330000|2022-04-08 18:25:30|29.78|29.7|29.77|29.69|29.78|29.7|29.77|29.69|0
1649442340000|2022-04-08 18:25:40|29.75|29.67|29.72|29.64|29.75|29.67|29.72|29.64|0
1649442350000|2022-04-08 18:25:50|29.73|29.65|29.72|29.64|29.73|29.65|29.72|29.64|0
1649442360000|2022-04-08 18:26:00|29.73|29.65|29.72|29.64|29.73|29.65|29.72|29.64|0
1649442370000|2022-04-08 18:26:10|29.73|29.65|29.73|29.65|29.73|29.65|29.73|29.65|0
1649442380000|2022-04-08 18:26:20|29.74|29.66|29.77|29.69|29.78|29.7|29.74|29.66|1
1649442400000|2022-04-08 18:26:40|29.78|29.7|29.78|29.7|29.78|29.7|29.77|29.69|0
1649442410000|2022-04-08 18:26:50|29.77|29.69|29.78|29.7|29.78|29.7|29.77|29.69|0
1649442420000|2022-04-08 18:27:00|29.8|29.72|29.8|29.72|29.81|29.73|29.8|29.72|5
1649442430000|2022-04-08 18:27:10|29.83|29.75|29.83|29.75|29.83|29.75|29.83|29.75|0
1649442510000|2022-04-08 18:28:30|29.84|29.76|29.83|29.75|29.84|29.76|29.83|29.75|0
1649442540000|2022-04-08 18:29:00|29.84|29.76|29.83|29.75|29.84|29.76|29.83|29.75|0
1649442550000|2022-04-08 18:29:10|29.8|29.72|29.78|29.7|29.8|29.72|29.78|29.7|0
1649442580000|2022-04-08 18:29:40|29.77|29.69|29.77|29.69|29.77|29.69|29.77|29.69|0
1649442600000|2022-04-08 18:30:00|29.78|29.7|29.77|29.69|29.78|29.7|29.77|29.69|0
1649442620000|2022-04-08 18:30:20|29.78|29.7|29.78|29.7|29.78|29.7|29.78|29.7|0
1649442630000|2022-04-08 18:30:30|29.79|29.71|29.78|29.7|29.79|29.71|29.78|29.7|0
1649442640000|2022-04-08 18:30:40|29.79|29.71|29.78|29.7|29.79|29.71|29.78|29.7|0
1649442660000|2022-04-08 18:31:00|29.79|29.71|29.78|29.7|29.79|29.71|29.78|29.7|0
1649442680000|2022-04-08 18:31:20|29.79|29.71|29.79|29.71|29.79|29.71|29.78|29.7|0
1649442690000|2022-04-08 18:31:30|29.83|29.75|29.83|29.75|29.83|29.75|29.83|29.75|0
1649442710000|2022-04-08 18:31:50|29.84|29.76|29.83|29.75|29.84|29.76|29.83|29.75|5
1649442720000|2022-04-08 18:32:00|29.84|29.76|29.83|29.75|29.84|29.76|29.83|29.75|0
1649442730000|2022-04-08 18:32:10|29.84|29.76|29.83|29.75|29.84|29.76|29.83|29.75|0
1649442750000|2022-04-08 18:32:30|29.84|29.76|29.84|29.76|29.84|29.76|29.84|29.76|0
1649442760000|2022-04-08 18:32:40|29.83|29.75|29.83|29.75|29.83|29.75|29.83|29.75|0
1649442790000|2022-04-08 18:33:10|29.84|29.76|29.83|29.75|29.84|29.76|29.83|29.75|0
1649442810000|2022-04-08 18:33:30|29.82|29.74|29.82|29.74|29.82|29.74|29.82|29.74|0
1649442840000|2022-04-08 18:34:00|29.83|29.75|29.83|29.75|29.83|29.75|29.83|29.75|0
1649442850000|2022-04-08 18:34:10|29.84|29.76|29.83|29.75|29.84|29.76|29.83|29.75|0
1649442880000|2022-04-08 18:34:40|29.84|29.76|29.84|29.76|29.84|29.76|29.84|29.76|0
1649442890000|2022-04-08 18:34:50|29.83|29.75|29.83|29.75|29.83|29.75|29.83|29.75|0
1649442900000|2022-04-08 18:35:00|29.84|29.76|29.84|29.76|29.84|29.76|29.84|29.76|0
1649442920000|2022-04-08 18:35:20|29.85|29.77|29.85|29.77|29.88|29.8|29.83|29.75|0
1649442930000|2022-04-08 18:35:30|29.83|29.75|29.83|29.75|29.83|29.75|29.83|29.75|0
1649442940000|2022-04-08 18:35:40|29.88|29.8|29.88|29.8|29.88|29.8|29.88|29.8|1
1649442950000|2022-04-08 18:35:50|29.84|29.76|29.83|29.75|29.84|29.76|29.83|29.75|0
1649443020000|2022-04-08 18:37:00|29.82|29.74|29.8|29.72|29.82|29.74|29.8|29.72|0
1649443030000|2022-04-08 18:37:10|29.78|29.7|29.78|29.7|29.78|29.7|29.78|29.7|0
1649443120000|2022-04-08 18:38:40|29.79|29.71|29.79|29.71|29.79|29.71|29.79|29.71|0
1649443130000|2022-04-08 18:38:50|29.78|29.7|29.78|29.7|29.78|29.7|29.78|29.7|0
1649443160000|2022-04-08 18:39:20|29.77|29.69|29.75|29.67|29.77|29.69|29.75|29.67|0
1649443170000|2022-04-08 18:39:30|29.77|29.69|29.72|29.64|29.77|29.69|29.72|29.64|0
1649443180000|2022-04-08 18:39:40|29.69|29.61|29.72|29.64|29.72|29.64|29.69|29.61|0
1649443190000|2022-04-08 18:39:50|29.73|29.65|29.73|29.65|29.73|29.65|29.73|29.65|0
1649443200000|2022-04-08 18:40:00|29.74|29.66|29.75|29.67|29.78|29.7|29.74|29.66|0
1649443220000|2022-04-08 18:40:20|29.74|29.66|29.72|29.64|29.74|29.66|29.72|29.64|0
1649443230000|2022-04-08 18:40:30|29.7|29.62|29.7|29.62|29.7|29.62|29.7|29.62|0
1649443240000|2022-04-08 18:40:40|29.69|29.61|29.68|29.6|29.69|29.61|29.68|29.6|0
1649443250000|2022-04-08 18:40:50|29.69|29.61|29.7|29.62|29.7|29.62|29.69|29.61|0
1649443260000|2022-04-08 18:41:00|29.69|29.61|29.68|29.6|29.69|29.61|29.68|29.6|0
1649443270000|2022-04-08 18:41:10|29.7|29.62|29.68|29.6|29.7|29.62|29.68|29.6|0
1649443280000|2022-04-08 18:41:20|29.7|29.62|29.7|29.62|29.7|29.62|29.7|29.62|0
1649443290000|2022-04-08 18:41:30|29.72|29.64|29.72|29.64|29.72|29.64|29.72|29.64|0
1649443300000|2022-04-08 18:41:40|29.7|29.62|29.72|29.64|29.72|29.64|29.7|29.62|0
1649443320000|2022-04-08 18:42:00|29.73|29.65|29.77|29.69|29.77|29.69|29.73|29.65|0
1649443330000|2022-04-08 18:42:10|29.75|29.67|29.75|29.67|29.75|29.67|29.75|29.67|0
1649443340000|2022-04-08 18:42:20|29.77|29.69|29.77|29.69|29.77|29.69|29.75|29.67|0
1649443350000|2022-04-08 18:42:30|29.78|29.7|29.77|29.69|29.78|29.7|29.77|29.69|0
1649443360000|2022-04-08 18:42:40|29.78|29.7|29.78|29.7|29.78|29.7|29.77|29.69|0
1649443370000|2022-04-08 18:42:50|29.77|29.69|29.78|29.7|29.78|29.7|29.77|29.69|0
1649443390000|2022-04-08 18:43:10|29.77|29.69|29.77|29.69|29.77|29.69|29.77|29.69|0
1649443400000|2022-04-08 18:43:20|29.78|29.7|29.77|29.69|29.78|29.7|29.77|29.69|0
1649443410000|2022-04-08 18:43:30|29.78|29.7|29.77|29.69|29.78|29.7|29.77|29.69|0
1649443420000|2022-04-08 18:43:40|29.78|29.7|29.77|29.69|29.78|29.7|29.77|29.69|0
1649443430000|2022-04-08 18:43:50|29.78|29.7|29.78|29.7|29.78|29.7|29.78|29.7|0
1649443450000|2022-04-08 18:44:10|29.79|29.71|29.78|29.7|29.79|29.71|29.78|29.7|0
1649443500000|2022-04-08 18:45:00|29.77|29.69|29.77|29.69|29.77|29.69|29.77|29.69|0
1649443510000|2022-04-08 18:45:10|29.78|29.7|29.78|29.7|29.78|29.7|29.77|29.69|0
1649443530000|2022-04-08 18:45:30|29.77|29.69|29.77|29.69|29.77|29.69|29.77|29.69|0
1649443550000|2022-04-08 18:45:50|29.73|29.65|29.73|29.65|29.73|29.65|29.73|29.65|0
1649443560000|2022-04-08 18:46:00|29.74|29.66|29.73|29.65|29.74|29.66|29.73|29.65|0
1649443600000|2022-04-08 18:46:40|29.74|29.66|29.73|29.65|29.74|29.66|29.73|29.65|0
1649443620000|2022-04-08 18:47:00|29.72|29.64|29.7|29.62|29.72|29.64|29.7|29.62|0
1649443630000|2022-04-08 18:47:10|29.68|29.6|29.68|29.6|29.68|29.6|29.68|29.6|0
1649443660000|2022-04-08 18:47:40|29.65|29.57|29.65|29.57|29.65|29.57|29.65|29.57|0
1649443670000|2022-04-08 18:47:50|29.67|29.59|29.68|29.6|29.68|29.6|29.67|29.59|0
1649443680000|2022-04-08 18:48:00|29.67|29.59|29.67|29.59|29.67|29.59|29.67|29.59|2
1649443690000|2022-04-08 18:48:10|29.68|29.6|29.68|29.6|29.68|29.6|29.67|29.59|0
1649443710000|2022-04-08 18:48:30|29.67|29.59|29.67|29.59|29.68|29.6|29.67|29.59|0
1649443720000|2022-04-08 18:48:40|29.68|29.6|29.68|29.6|29.68|29.6|29.67|29.59|0
1649443730000|2022-04-08 18:48:50|29.67|29.59|29.68|29.6|29.68|29.6|29.67|29.59|0
1649443740000|2022-04-08 18:49:00|29.67|29.59|29.68|29.6|29.68|29.6|29.67|29.59|0
1649443750000|2022-04-08 18:49:10|29.67|29.59|29.68|29.6|29.68|29.6|29.67|29.59|0
1649443760000|2022-04-08 18:49:20|29.67|29.59|29.67|29.59|29.67|29.59|29.67|29.59|0
1649443770000|2022-04-08 18:49:30|29.68|29.6|29.67|29.59|29.68|29.6|29.67|29.59|0
1649443780000|2022-04-08 18:49:40|29.68|29.6|29.68|29.6|29.68|29.6|29.67|29.59|0
1649443820000|2022-04-08 18:50:20|29.67|29.59|29.67|29.59|29.67|29.59|29.67|29.59|0
1649443860000|2022-04-08 18:51:00|29.68|29.6|29.68|29.6|29.68|29.6|29.68|29.6|0
1649443870000|2022-04-08 18:51:10|29.67|29.59|29.67|29.59|29.67|29.59|29.67|29.59|0
1649443910000|2022-04-08 18:51:50|29.66|29.58|29.67|29.59|29.68|29.6|29.66|29.58|1
1649443920000|2022-04-08 18:52:00|29.64|29.56|29.64|29.56|29.64|29.56|29.64|29.56|0
1649443930000|2022-04-08 18:52:10|29.63|29.55|29.59|29.51|29.63|29.55|29.57|29.49|0
1649443940000|2022-04-08 18:52:20|29.6|29.52|29.62|29.54|29.62|29.54|29.6|29.52|0
1649443950000|2022-04-08 18:52:30|29.61|29.53|29.61|29.53|29.61|29.53|29.61|29.53|0
1649443960000|2022-04-08 18:52:40|29.62|29.54|29.62|29.54|29.62|29.54|29.61|29.53|0
1649443970000|2022-04-08 18:52:50|29.61|29.53|29.59|29.51|29.61|29.53|29.57|29.49|0
1649443980000|2022-04-08 18:53:00|29.57|29.49|29.57|29.49|29.58|29.5|29.57|29.49|0
1649443990000|2022-04-08 18:53:10|29.58|29.5|29.54|29.46|29.58|29.5|29.54|29.46|0
1649444010000|2022-04-08 18:53:30|29.55|29.47|29.56|29.48|29.56|29.48|29.55|29.47|0
1649444020000|2022-04-08 18:53:40|29.55|29.47|29.55|29.47|29.55|29.47|29.55|29.47|0
1649444030000|2022-04-08 18:53:50|29.56|29.48|29.55|29.47|29.56|29.48|29.55|29.47|0
1649444060000|2022-04-08 18:54:20|29.56|29.48|29.55|29.47|29.56|29.48|29.55|29.47|0
1649444070000|2022-04-08 18:54:30|29.56|29.48|29.56|29.48|29.56|29.48|29.56|29.48|0
1649444090000|2022-04-08 18:54:50|29.55|29.47|29.55|29.47|29.55|29.47|29.55|29.47|0
1649444100000|2022-04-08 18:55:00|29.56|29.48|29.56|29.48|29.57|29.49|29.56|29.48|0
1649444110000|2022-04-08 18:55:10|29.57|29.49|29.55|29.47|29.57|29.49|29.55|29.47|0
1649444120000|2022-04-08 18:55:20|29.56|29.48|29.56|29.48|29.56|29.48|29.56|29.48|0
1649444140000|2022-04-08 18:55:40|29.55|29.47|29.56|29.48|29.56|29.48|29.55|29.47|0
1649444160000|2022-04-08 18:56:00|29.57|29.49|29.56|29.48|29.57|29.49|29.56|29.48|0
1649444170000|2022-04-08 18:56:10|29.57|29.49|29.58|29.5|29.58|29.5|29.57|29.49|0
1649444190000|2022-04-08 18:56:30|29.61|29.53|29.63|29.55|29.63|29.55|29.61|29.53|0
1649444200000|2022-04-08 18:56:40|29.62|29.54|29.62|29.54|29.63|29.55|29.62|29.54|0
1649444210000|2022-04-08 18:56:50|29.58|29.5|29.58|29.5|29.58|29.5|29.58|29.5|0
1649444220000|2022-04-08 18:57:00|29.57|29.49|29.58|29.5|29.58|29.5|29.57|29.49|0
1649444230000|2022-04-08 18:57:10|29.57|29.49|29.58|29.5|29.58|29.5|29.57|29.49|0
1649444240000|2022-04-08 18:57:20|29.57|29.49|29.57|29.49|29.58|29.5|29.57|29.49|0
1649444250000|2022-04-08 18:57:30|29.58|29.5|29.57|29.49|29.58|29.5|29.57|29.49|0
1649444260000|2022-04-08 18:57:40|29.58|29.5|29.58|29.5|29.58|29.5|29.57|29.49|0
1649444270000|2022-04-08 18:57:50|29.57|29.49|29.57|29.49|29.58|29.5|29.57|29.49|0
1649444280000|2022-04-08 18:58:00|29.58|29.5|29.57|29.49|29.58|29.5|29.57|29.49|0
1649444290000|2022-04-08 18:58:10|29.58|29.5|29.57|29.49|29.58|29.5|29.57|29.49|0
1649444300000|2022-04-08 18:58:20|29.58|29.5|29.58|29.5|29.58|29.5|29.57|29.49|0
1649444310000|2022-04-08 18:58:30|29.57|29.49|29.58|29.5|29.58|29.5|29.57|29.49|0
1649444330000|2022-04-08 18:58:50|29.62|29.54|29.64|29.56|29.64|29.56|29.62|29.54|22
1649444340000|2022-04-08 18:59:00|29.63|29.55|29.64|29.56|29.64|29.56|29.63|29.55|0
1649444350000|2022-04-08 18:59:10|29.63|29.55|29.62|29.54|29.63|29.55|29.62|29.54|0
1649444360000|2022-04-08 18:59:20|29.63|29.55|29.63|29.55|29.63|29.55|29.63|29.55|0
1649444370000|2022-04-08 18:59:30|29.65|29.57|29.65|29.57|29.65|29.57|29.65|29.57|0
1649444390000|2022-04-08 18:59:50|29.63|29.55|29.63|29.55|29.63|29.55|29.63|29.55|0
1649444420000|2022-04-08 19:00:20|29.65|29.57|29.68|29.6|29.68|29.6|29.65|29.57|17
1649444470000|2022-04-08 19:01:10|29.63|29.55|29.63|29.55|29.63|29.55|29.63|29.55|0
1649444530000|2022-04-08 19:02:10|29.64|29.56|29.63|29.55|29.64|29.56|29.63|29.55|0
1649444550000|2022-04-08 19:02:30|29.64|29.56|29.63|29.55|29.68|29.6|29.63|29.55|2
1649444670000|2022-04-08 19:04:30|29.64|29.56|29.64|29.56|29.64|29.56|29.64|29.56|0
1649444680000|2022-04-08 19:04:40|29.68|29.6|29.68|29.6|29.68|29.6|29.68|29.6|0
1649444700000|2022-04-08 19:05:00|29.63|29.55|29.63|29.55|29.63|29.55|29.63|29.55|0
1649444740000|2022-04-08 19:05:40|29.58|29.5|29.58|29.5|29.58|29.5|29.58|29.5|0
1649444750000|2022-04-08 19:05:50|29.59|29.51|29.63|29.55|29.63|29.55|29.59|29.51|0
1649444760000|2022-04-08 19:06:00|29.64|29.56|29.63|29.55|29.64|29.56|29.63|29.55|0
1649444770000|2022-04-08 19:06:10|29.64|29.56|29.65|29.57|29.65|29.57|29.63|29.55|0
1649444780000|2022-04-08 19:06:20|29.68|29.6|29.68|29.6|29.69|29.61|29.68|29.6|0
1649444800000|2022-04-08 19:06:40|29.66|29.58|29.63|29.55|29.66|29.58|29.63|29.55|0
1649444820000|2022-04-08 19:07:00|29.64|29.56|29.65|29.57|29.65|29.57|29.64|29.56|0
1649444830000|2022-04-08 19:07:10|29.64|29.56|29.64|29.56|29.65|29.57|29.64|29.56|0
1649444840000|2022-04-08 19:07:20|29.65|29.57|29.65|29.57|29.65|29.57|29.65|29.57|0
1649444930000|2022-04-08 19:08:50|29.64|29.56|29.64|29.56|29.64|29.56|29.64|29.56|0
1649444940000|2022-04-08 19:09:00|29.63|29.55|29.68|29.6|29.68|29.6|29.63|29.55|1
1649444960000|2022-04-08 19:09:20|29.69|29.61|29.69|29.61|29.69|29.61|29.69|29.61|0
1649444970000|2022-04-08 19:09:30|29.7|29.62|29.7|29.62|29.7|29.62|29.7|29.62|0
1649445000000|2022-04-08 19:10:00|29.68|29.6|29.68|29.6|29.68|29.6|29.68|29.6|0
1649445010000|2022-04-08 19:10:10|29.64|29.56|29.64|29.56|29.64|29.56|29.64|29.56|0
1649445020000|2022-04-08 19:10:20|29.65|29.57|29.65|29.57|29.65|29.57|29.65|29.57|0
1649445040000|2022-04-08 19:10:40|29.69|29.61|29.69|29.61|29.69|29.61|29.69|29.61|3
1649445050000|2022-04-08 19:10:50|29.68|29.6|29.69|29.61|29.69|29.61|29.68|29.6|0
1649445070000|2022-04-08 19:11:10|29.68|29.6|29.65|29.57|29.69|29.61|29.65|29.57|0
1649445100000|2022-04-08 19:11:40|29.66|29.58|29.66|29.58|29.66|29.58|29.66|29.58|0
1649445110000|2022-04-08 19:11:50|29.65|29.57|29.65|29.57|29.65|29.57|29.65|29.57|0
1649445130000|2022-04-08 19:12:10|29.64|29.56|29.63|29.55|29.64|29.56|29.63|29.55|0
1649445140000|2022-04-08 19:12:20|29.6|29.52|29.58|29.5|29.6|29.52|29.58|29.5|0
1649445160000|2022-04-08 19:12:40|29.6|29.52|29.6|29.52|29.6|29.52|29.6|29.52|0
1649445170000|2022-04-08 19:12:50|29.61|29.53|29.61|29.53|29.61|29.53|29.61|29.53|0
1649445180000|2022-04-08 19:13:00|29.63|29.55|29.62|29.54|29.63|29.55|29.62|29.54|0
1649445200000|2022-04-08 19:13:20|29.58|29.5|29.58|29.5|29.58|29.5|29.58|29.5|0
1649445210000|2022-04-08 19:13:30|29.57|29.49|29.57|29.49|29.57|29.49|29.57|29.49|0
1649445220000|2022-04-08 19:13:40|29.55|29.47|29.48|29.4|29.55|29.47|29.48|29.4|10
1649445230000|2022-04-08 19:13:50|29.46|29.38|29.49|29.41|29.49|29.41|29.45|29.37|0
1649445260000|2022-04-08 19:14:20|29.51|29.43|29.53|29.45|29.53|29.45|29.51|29.43|2
1649445300000|2022-04-08 19:15:00|29.55|29.47|29.58|29.5|29.58|29.5|29.55|29.47|1
1649445350000|2022-04-08 19:15:50|29.56|29.48|29.55|29.47|29.56|29.48|29.55|29.47|0
1649445400000|2022-04-08 19:16:40|29.57|29.49|29.56|29.48|29.57|29.49|29.55|29.47|51
1649445410000|2022-04-08 19:16:50|29.64|29.39|29.57|29.49|29.64|29.49|29.55|29.39|2
1649445420000|2022-04-08 19:17:00|29.56|29.48|29.59|29.51|29.6|29.52|29.56|29.48|3
1649445430000|2022-04-08 19:17:10|29.6|29.52|29.6|29.52|29.6|29.52|29.6|29.52|0
1649445440000|2022-04-08 19:17:20|29.58|29.5|29.55|29.47|29.6|29.52|29.55|29.47|2
1649445450000|2022-04-08 19:17:30|29.56|29.48|29.55|29.47|29.56|29.48|29.55|29.47|5
1649445460000|2022-04-08 19:17:40|29.54|29.46|29.5|29.42|29.54|29.46|29.5|29.42|2
1649445470000|2022-04-08 19:17:50|||||||||10
1649445480000|2022-04-08 19:18:00|29.52|29.44|29.52|29.44|29.52|29.44|29.52|29.44|3
1649445490000|2022-04-08 19:18:10|29.51|29.43|29.51|29.43|29.51|29.43|29.47|29.39|13
1649445510000|2022-04-08 19:18:30|29.52|29.44|29.55|29.47|29.55|29.47|29.52|29.44|0
1649445540000|2022-04-08 19:19:00|29.56|29.48|29.56|29.48|29.56|29.48|29.56|29.48|0
1649445550000|2022-04-08 19:19:10|29.6|29.52|29.56|29.48|29.6|29.52|29.56|29.48|0
1649445560000|2022-04-08 19:19:20|29.58|29.5|29.56|29.48|29.59|29.51|29.56|29.48|0
1649445570000|2022-04-08 19:19:30|29.58|29.5|29.6|29.52|29.6|29.52|29.58|29.5|0
1649445580000|2022-04-08 19:19:40|29.66|29.58|29.65|29.57|29.66|29.58|29.65|29.57|3
1649445590000|2022-04-08 19:19:50|29.66|29.58|29.66|29.58|29.66|29.58|29.66|29.58|0
1649445600000|2022-04-08 19:20:00|29.65|29.57|29.65|29.57|29.65|29.57|29.65|29.57|0
1649445610000|2022-04-08 19:20:10|29.66|29.58|29.65|29.57|29.66|29.58|29.65|29.57|0
1649445640000|2022-04-08 19:20:40|29.63|29.55|29.6|29.52|29.63|29.55|29.6|29.52|0
1649445650000|2022-04-08 19:20:50|29.62|29.54|29.63|29.55|29.63|29.55|29.62|29.54|5
1649445660000|2022-04-08 19:21:00|29.62|29.54|29.6|29.52|29.62|29.54|29.6|29.52|0
1649445670000|2022-04-08 19:21:10|29.61|29.53|29.63|29.55|29.63|29.55|29.61|29.53|5
1649445680000|2022-04-08 19:21:20|29.65|29.57|29.65|29.57|29.65|29.57|29.65|29.57|0
1649445690000|2022-04-08 19:21:30|29.63|29.55|29.63|29.55|29.63|29.55|29.63|29.55|0
1649445710000|2022-04-08 19:21:50|29.6|29.52|29.6|29.52|29.6|29.52|29.6|29.52|0
1649445730000|2022-04-08 19:22:10|29.61|29.53|29.62|29.54|29.62|29.54|29.61|29.53|0
1649445740000|2022-04-08 19:22:20|29.68|29.6|29.67|29.59|29.68|29.6|29.67|29.59|1
1649445800000|2022-04-08 19:23:20|29.66|29.58|29.66|29.58|29.66|29.58|29.66|29.58|1
1649445810000|2022-04-08 19:23:30|29.62|29.54|29.6|29.52|29.62|29.54|29.6|29.52|0
1649445820000|2022-04-08 19:23:40|29.61|29.53|29.62|29.54|29.62|29.54|29.61|29.53|0
1649445900000|2022-04-08 19:25:00|29.61|29.53|29.61|29.53|29.61|29.53|29.61|29.53|0
1649445910000|2022-04-08 19:25:10|29.59|29.51|29.57|29.49|29.59|29.51|29.57|29.49|0
1649445930000|2022-04-08 19:25:30|29.56|29.48|29.56|29.48|29.56|29.48|29.56|29.48|0
1649445950000|2022-04-08 19:25:50|29.57|29.49|29.56|29.48|29.57|29.49|29.56|29.48|0
1649445960000|2022-04-08 19:26:00|29.57|29.49|29.61|29.53|29.61|29.53|29.57|29.49|0
1649445970000|2022-04-08 19:26:10|29.62|29.54|29.62|29.54|29.62|29.54|29.62|29.54|0
1649445980000|2022-04-08 19:26:20|29.61|29.53|29.62|29.54|29.62|29.54|29.61|29.53|0
1649445990000|2022-04-08 19:26:30|29.61|29.53|29.61|29.53|29.61|29.53|29.61|29.53|0
1649446140000|2022-04-08 19:29:00|29.57|29.49|29.57|29.49|29.57|29.49|29.57|29.49|0
1649446150000|2022-04-08 19:29:10|29.56|29.48|29.57|29.49|29.65|29.49|29.56|29.4|0
1649446160000|2022-04-08 19:29:20|29.59|29.51|29.59|29.51|29.61|29.53|29.59|29.51|2
1649446200000|2022-04-08 19:30:00|29.57|29.49|29.54|29.46|29.57|29.49|29.54|29.46|1
1649446220000|2022-04-08 19:30:20|29.56|29.48|29.56|29.48|29.56|29.48|29.54|29.46|0
1649446250000|2022-04-08 19:30:50|29.54|29.46|29.53|29.45|29.54|29.46|29.53|29.45|0
1649446260000|2022-04-08 19:31:00|29.52|29.44|29.52|29.44|29.52|29.44|29.52|29.44|0
1649446270000|2022-04-08 19:31:10|29.53|29.45|29.57|29.49|29.57|29.49|29.53|29.45|0
1649446300000|2022-04-08 19:31:40|29.59|29.51|29.61|29.53|29.61|29.53|29.59|29.51|5
1649446310000|2022-04-08 19:31:50|29.63|29.55|29.64|29.56|29.64|29.56|29.62|29.54|0
1649446410000|2022-04-08 19:33:30|29.65|29.57|29.65|29.57|29.65|29.57|29.65|29.57|0
1649446420000|2022-04-08 19:33:40|29.68|29.6|29.68|29.6|29.68|29.6|29.68|29.6|0
1649446430000|2022-04-08 19:33:50|29.67|29.59|29.67|29.59|29.67|29.59|29.67|29.59|0
1649446450000|2022-04-08 19:34:10|29.68|29.6|29.68|29.6|29.68|29.6|29.68|29.6|0
1649446480000|2022-04-08 19:34:40|29.69|29.61|29.7|29.62|29.7|29.62|29.69|29.61|5
1649446490000|2022-04-08 19:34:50|29.75|29.67|29.75|29.67|29.75|29.67|29.75|29.67|1
1649446510000|2022-04-08 19:35:10|29.76|29.68|29.77|29.69|29.77|29.69|29.76|29.68|1
1649446520000|2022-04-08 19:35:20|29.78|29.7|29.83|29.75|29.83|29.75|29.78|29.7|0
1649446530000|2022-04-08 19:35:30|29.82|29.74|29.82|29.74|29.82|29.74|29.82|29.74|11
1649446540000|2022-04-08 19:35:40|||||||||1
1649446570000|2022-04-08 19:36:10|29.79|29.71|29.81|29.73|29.82|29.74|29.77|29.69|0
1649446580000|2022-04-08 19:36:20|29.82|29.74|29.82|29.74|29.82|29.74|29.82|29.74|0
1649446610000|2022-04-08 19:36:50|29.77|29.69|29.77|29.69|29.77|29.69|29.77|29.69|0
1649446640000|2022-04-08 19:37:20|29.78|29.7|29.81|29.73|29.82|29.74|29.78|29.7|0
1649446650000|2022-04-08 19:37:30|29.82|29.74|29.82|29.74|29.82|29.74|29.82|29.74|0
1649446660000|2022-04-08 19:37:40|29.81|29.73|29.81|29.73|29.81|29.73|29.81|29.73|0
1649446670000|2022-04-08 19:37:50|29.77|29.69|29.77|29.69|29.77|29.69|29.77|29.69|0
1649446710000|2022-04-08 19:38:30|29.75|29.67|29.74|29.66|29.75|29.67|29.74|29.66|0
1649446730000|2022-04-08 19:38:50|29.75|29.67|29.76|29.68|29.76|29.68|29.75|29.67|1
1649446740000|2022-04-08 19:39:00|29.75|29.67|29.75|29.67|29.75|29.67|29.75|29.67|0
1649446750000|2022-04-08 19:39:10|29.74|29.66|29.75|29.67|29.75|29.67|29.74|29.66|0
1649446780000|2022-04-08 19:39:40|29.76|29.68|29.76|29.68|29.76|29.68|29.76|29.68|0
1649446790000|2022-04-08 19:39:50|29.77|29.69|29.77|29.69|29.77|29.69|29.77|29.69|0
1649446800000|2022-04-08 19:40:00|29.8|29.72|29.8|29.72|29.8|29.72|29.77|29.69|0
1649446860000|2022-04-08 19:41:00|29.77|29.69|29.75|29.67|29.77|29.69|29.75|29.67|0
1649446900000|2022-04-08 19:41:40|29.74|29.66|29.74|29.66|29.74|29.66|29.74|29.66|0
1649446910000|2022-04-08 19:41:50|29.75|29.67|29.75|29.67|29.75|29.67|29.75|29.67|5
1649446950000|2022-04-08 19:42:30|29.74|29.66|29.74|29.66|29.74|29.66|29.74|29.66|0
1649446980000|2022-04-08 19:43:00|29.75|29.67|29.75|29.67|29.75|29.67|29.74|29.66|0
1649446990000|2022-04-08 19:43:10|29.74|29.66|29.74|29.66|29.74|29.66|29.74|29.66|0
1649447010000|2022-04-08 19:43:30|29.7|29.62|29.65|29.57|29.7|29.62|29.65|29.57|3
1649447020000|2022-04-08 19:43:40|29.67|29.59|29.69|29.61|29.69|29.61|29.67|29.59|0
1649447060000|2022-04-08 19:44:20|29.67|29.59|29.67|29.59|29.67|29.59|29.67|29.59|0
1649447070000|2022-04-08 19:44:30|29.65|29.57|29.65|29.57|29.65|29.57|29.65|29.57|0
1649447080000|2022-04-08 19:44:40|29.67|29.59|29.69|29.61|29.69|29.61|29.67|29.59|0
1649447090000|2022-04-08 19:44:50|29.67|29.59|29.67|29.59|29.67|29.59|29.67|29.59|0
1649447100000|2022-04-08 19:45:00|29.69|29.61|29.69|29.61|29.69|29.61|29.69|29.61|0
1649447110000|2022-04-08 19:45:10|29.67|29.59|29.67|29.59|29.67|29.59|29.67|29.59|0
1649447120000|2022-04-08 19:45:20|29.65|29.57|29.65|29.57|29.65|29.57|29.65|29.57|0
1649447140000|2022-04-08 19:45:40|29.69|29.61|29.7|29.62|29.7|29.62|29.69|29.61|5
1649447160000|2022-04-08 19:46:00|29.71|29.63|29.72|29.64|29.72|29.64|29.71|29.63|0
1649447180000|2022-04-08 19:46:20|29.77|29.69|29.77|29.69|29.77|29.69|29.77|29.69|0
1649447190000|2022-04-08 19:46:30|29.79|29.71|29.78|29.7|29.79|29.71|29.78|29.7|1
1649447200000|2022-04-08 19:46:40|29.79|29.71|29.78|29.7|29.79|29.71|29.78|29.7|0
1649447210000|2022-04-08 19:46:50|29.77|29.69|29.77|29.69|29.77|29.69|29.77|29.69|0
1649447220000|2022-04-08 19:47:00|29.78|29.7|29.76|29.68|29.78|29.7|29.76|29.68|1
1649447230000|2022-04-08 19:47:10|29.72|29.64|29.72|29.64|29.72|29.64|29.72|29.64|0
1649447250000|2022-04-08 19:47:30|29.73|29.65|29.73|29.65|29.73|29.65|29.73|29.65|0
1649447270000|2022-04-08 19:47:50|29.72|29.64|29.73|29.65|29.73|29.65|29.72|29.64|5
1649447280000|2022-04-08 19:48:00|29.72|29.64|29.72|29.64|29.72|29.64|29.72|29.64|0
1649447290000|2022-04-08 19:48:10|29.73|29.65|29.73|29.65|29.73|29.65|29.73|29.65|0
1649447300000|2022-04-08 19:48:20|29.72|29.64|29.72|29.64|29.72|29.64|29.72|29.64|0
1649447310000|2022-04-08 19:48:30|29.73|29.65|29.73|29.65|29.73|29.65|29.73|29.65|0
1649447350000|2022-04-08 19:49:10|29.74|29.66|29.74|29.66|29.74|29.66|29.74|29.66|0
1649447370000|2022-04-08 19:49:30|29.79|29.71|29.78|29.7|29.79|29.71|29.78|29.7|0
1649447380000|2022-04-08 19:49:40|29.75|29.67|29.74|29.66|29.75|29.67|29.74|29.66|2
1649447390000|2022-04-08 19:49:50|29.77|29.69|29.78|29.7|29.78|29.7|29.77|29.69|0
1649447400000|2022-04-08 19:50:00|29.74|29.66|29.86|29.78|29.86|29.78|29.74|29.66|0
1649447410000|2022-04-08 19:50:10|29.89|29.81|29.88|29.8|29.9|29.82|29.88|29.8|0
1649447420000|2022-04-08 19:50:20|29.9|29.82|29.9|29.82|29.9|29.82|29.9|29.82|0
1649447430000|2022-04-08 19:50:30|29.93|29.85|29.91|29.83|29.95|29.87|29.91|29.83|2
1649447440000|2022-04-08 19:50:40|29.9|29.82|29.89|29.81|29.9|29.82|29.89|29.81|0
1649447450000|2022-04-08 19:50:50|29.88|29.8|29.86|29.78|29.88|29.8|29.86|29.78|0
1649447480000|2022-04-08 19:51:20|29.89|29.81|29.9|29.82|29.9|29.82|29.89|29.81|0
1649447490000|2022-04-08 19:51:30|29.91|29.83|29.91|29.83|29.91|29.83|29.91|29.83|6
1649447500000|2022-04-08 19:51:40|29.94|29.86|29.94|29.86|29.94|29.86|29.94|29.86|0
1649447510000|2022-04-08 19:51:50|29.91|29.83|29.91|29.83|29.99|29.83|29.91|29.74|1
1649447520000|2022-04-08 19:52:00|29.9|29.82|29.89|29.81|29.9|29.82|29.89|29.81|0
1649447530000|2022-04-08 19:52:10|29.9|29.82|29.9|29.82|29.9|29.82|29.9|29.82|0
1649447560000|2022-04-08 19:52:40|29.88|29.8|29.88|29.8|29.88|29.8|29.88|29.8|0
1649447580000|2022-04-08 19:53:00|29.9|29.82|29.9|29.82|29.9|29.82|29.9|29.82|0
1649447620000|2022-04-08 19:53:40|29.91|29.83|29.91|29.83|29.91|29.83|29.91|29.83|1
1649447640000|2022-04-08 19:54:00|29.99|29.74|29.91|29.83|29.99|29.83|29.91|29.74|0
1649447650000|2022-04-08 19:54:10|29.92|29.84|30.03|29.78|30.06|29.89|29.92|29.76|29
1649447660000|2022-04-08 19:54:20|29.94|29.86|30|29.92|30|29.92|29.94|29.86|14
1649447670000|2022-04-08 19:54:30|30.08|29.83|29.99|29.91|30.08|29.95|29.99|29.83|38
1649447680000|2022-04-08 19:54:40|30.01|29.93|30.01|29.93|30.01|29.93|30.01|29.93|0
1649447690000|2022-04-08 19:54:50|||||||||2
1649447700000|2022-04-08 19:55:00|30|29.92|30.1|29.85|30.1|29.92|30|29.85|15
1649447730000|2022-04-08 19:55:30|30.12|29.87|30.12|29.87|30.12|29.87|30.12|29.87|0
1649447760000|2022-04-08 19:56:00|30.08|29.83|30.08|29.83|30.08|29.83|30.08|29.83|0
1649447810000|2022-04-08 19:56:50|||||||||1
1649447820000|2022-04-08 19:57:00|30.06|29.81|29.92|29.84|30.06|29.89|29.92|29.76|0
1649447830000|2022-04-08 19:57:10|30|29.75|30.01|29.76|30.01|29.85|29.92|29.75|1
1649447850000|2022-04-08 19:57:30|29.93|29.85|29.92|29.84|29.93|29.85|29.92|29.84|2
1649447880000|2022-04-08 19:58:00|29.9|29.82|29.9|29.82|29.9|29.82|29.9|29.82|0
1649447900000|2022-04-08 19:58:20|29.88|29.8|29.88|29.8|29.88|29.8|29.88|29.8|0
1649447910000|2022-04-08 19:58:30|29.93|29.63|29.94|29.69|29.94|29.69|29.9|29.63|5
1649447920000|2022-04-08 19:58:40|29.99|29.74|29.97|29.67|29.99|29.74|29.97|29.67|0
1649447930000|2022-04-08 19:58:50|29.96|29.71|29.96|29.71|29.96|29.71|29.96|29.71|0
1649447940000|2022-04-08 19:59:00|29.97|29.67|29.97|29.67|29.97|29.71|29.96|29.67|0
1649447960000|2022-04-08 19:59:20|29.99|29.72|29.99|29.69|29.99|29.72|29.99|29.69|0
1649447970000|2022-04-08 19:59:30|29.98|29.68|29.98|29.68|29.98|29.68|29.98|29.68|0
1649447980000|2022-04-08 19:59:40|29.96|29.66|29.91|29.61|29.96|29.66|29.91|29.61|5
1649447990000|2022-04-08 19:59:50|29.92|29.62|29.92|29.62|29.94|29.64|29.91|29.61|0
1649636100000|2022-04-11 00:15:00|30.02|29.72|30.02|29.72|30.02|29.72|30.02|29.72|0
1649636190000|2022-04-11 00:16:30|30.04|29.74|30.04|29.74|30.04|29.74|30.04|29.74|0
1649636200000|2022-04-11 00:16:40|30.02|29.72|30.02|29.72|30.02|29.72|30.02|29.72|0
1649636220000|2022-04-11 00:17:00|30.04|29.74|30.04|29.74|30.04|29.74|30.04|29.74|0
1649636260000|2022-04-11 00:17:40|30.06|29.76|30.06|29.76|30.06|29.76|30.06|29.76|0
1649636280000|2022-04-11 00:18:00|30.04|29.74|30.04|29.74|30.04|29.74|30.04|29.74|0
1649636290000|2022-04-11 00:18:10|30.08|29.78|30.08|29.78|30.08|29.78|30.08|29.78|0
1649636340000|2022-04-11 00:19:00|29.9|29.6|29.9|29.6|29.9|29.6|29.9|29.6|0
1649636350000|2022-04-11 00:19:10|30.08|29.78|30.08|29.78|30.08|29.78|30.08|29.78|0
1649636410000|2022-04-11 00:20:10|30.14|29.84|30.14|29.84|30.14|29.84|30.14|29.84|0
1649636470000|2022-04-11 00:21:10|30.04|29.74|30.04|29.74|30.04|29.74|30.04|29.74|0
1649636490000|2022-04-11 00:21:30|30.14|29.84|30.14|29.84|30.14|29.84|30.14|29.84|0
1649636550000|2022-04-11 00:22:30|30.02|29.72|30.02|29.72|30.02|29.72|30.02|29.72|0
1649636560000|2022-04-11 00:22:40|30.14|29.84|30.14|29.84|30.14|29.84|30.14|29.84|0
1649636820000|2022-04-11 00:27:00|30.04|29.74|30.04|29.74|30.04|29.74|30.04|29.74|0
1649636970000|2022-04-11 00:29:30|30.02|29.72|30.02|29.72|30.02|29.72|30.02|29.72|0
1649636980000|2022-04-11 00:29:40|30.04|29.74|30.04|29.74|30.04|29.74|30.04|29.74|0
1649637100000|2022-04-11 00:31:40|30.02|29.72|30.02|29.72|30.02|29.72|30.02|29.72|0
1649637310000|2022-04-11 00:35:10|30.04|29.74|30.04|29.74|30.04|29.74|30.04|29.74|0
1649637500000|2022-04-11 00:38:20|30.19|29.89|30.19|29.89|30.19|29.89|30.19|29.89|0
1649637520000|2022-04-11 00:38:40|30.18|29.88|30.18|29.88|30.18|29.88|30.18|29.88|0
1649637540000|2022-04-11 00:39:00|30.16|29.86|30.16|29.86|30.16|29.86|30.16|29.86|0
1649637610000|2022-04-11 00:40:10|30.14|29.84|30.14|29.84|30.14|29.84|30.14|29.84|0
1649637640000|2022-04-11 00:40:40|30.16|29.86|30.16|29.86|30.16|29.86|30.16|29.86|0
1649637750000|2022-04-11 00:42:30|30.14|29.84|30.14|29.84|30.14|29.84|30.14|29.84|0
1649637940000|2022-04-11 00:45:40|30.1|29.8|30.1|29.8|30.1|29.8|30.1|29.8|0
1649638390000|2022-04-11 00:53:10|30.04|29.74|30.04|29.74|30.04|29.74|30.04|29.74|0
1649638630000|2022-04-11 00:57:10|30.08|29.78|30.08|29.78|30.08|29.78|30.08|29.78|0
1649638650000|2022-04-11 00:57:30|30.04|29.74|30.04|29.74|30.04|29.74|30.04|29.74|0
1649638710000|2022-04-11 00:58:30|30.08|29.78|30.08|29.78|30.08|29.78|30.08|29.78|0
1649638720000|2022-04-11 00:58:40|30.04|29.74|30.04|29.74|30.04|29.74|30.04|29.74|0
1649638790000|2022-04-11 00:59:50|30.03|29.73|30.03|29.73|30.03|29.73|30.03|29.73|0
1649638810000|2022-04-11 01:00:10|30.07|29.77|30.03|29.73|30.07|29.77|30.03|29.73|0
1649638910000|2022-04-11 01:01:50|30.07|29.77|30.07|29.77|30.07|29.77|30.07|29.77|0
1649638920000|2022-04-11 01:02:00|30.03|29.73|30.05|29.75|30.05|29.75|30.03|29.73|0
1649638930000|2022-04-11 01:02:10|30.03|29.73|30.03|29.73|30.03|29.73|30.03|29.73|0
1649638960000|2022-04-11 01:02:40|30.05|29.75|30.05|29.75|30.05|29.75|30.05|29.75|0
1649638970000|2022-04-11 01:02:50|30.03|29.73|30.03|29.73|30.03|29.73|30.03|29.73|0
1649639080000|2022-04-11 01:04:40|30.07|29.77|30.03|29.73|30.07|29.77|30.03|29.73|0
1649639190000|2022-04-11 01:06:30|30.01|29.71|30.01|29.71|30.01|29.71|30.01|29.71|0
1649639570000|2022-04-11 01:12:50|30.09|29.79|30.09|29.79|30.09|29.79|30.09|29.79|0
1649639680000|2022-04-11 01:14:40|30.17|29.87|30.09|29.79|30.17|29.87|30.09|29.79|0
1649639780000|2022-04-11 01:16:20|30.17|29.87|30.1|29.8|30.17|29.87|30.1|29.8|0
1649639790000|2022-04-11 01:16:30|30.09|29.79|30.09|29.79|30.09|29.79|30.09|29.79|0
1649639980000|2022-04-11 01:19:40|30.17|29.87|30.09|29.79|30.17|29.87|30.09|29.79|0
1649640080000|2022-04-11 01:21:20|30.17|29.87|30.1|29.8|30.17|29.87|30.1|29.8|0
1649640090000|2022-04-11 01:21:30|30.09|29.79|30.09|29.79|30.09|29.79|30.09|29.79|0
1649640180000|2022-04-11 01:23:00|30.17|29.87|30.12|29.82|30.17|29.87|30.12|29.82|0
1649640190000|2022-04-11 01:23:10|30.08|29.78|30.08|29.78|30.08|29.78|30.08|29.78|0
1649640300000|2022-04-11 01:25:00|30.13|29.83|30.08|29.78|30.17|29.87|30.08|29.78|0
1649640400000|2022-04-11 01:26:40|30.17|29.87|30.12|29.82|30.17|29.87|30.12|29.82|0
1649640420000|2022-04-11 01:27:00|30.08|29.78|30.08|29.78|30.08|29.78|30.08|29.78|0
1649640510000|2022-04-11 01:28:30|30.17|29.87|30.16|29.86|30.17|29.87|30.16|29.86|0
1649640520000|2022-04-11 01:28:40|30.08|29.78|30.08|29.78|30.08|29.78|30.08|29.78|0
1649640560000|2022-04-11 01:29:20|30.09|29.79|30.08|29.78|30.13|29.83|30.08|29.78|0
1649640570000|2022-04-11 01:29:30|30.13|29.83|30.13|29.83|30.13|29.83|30.13|29.83|0
1649640640000|2022-04-11 01:30:40|30.15|29.85|30.15|29.85|30.15|29.85|30.15|29.85|0
1649640660000|2022-04-11 01:31:00|30.13|29.83|30.13|29.83|30.13|29.83|30.13|29.83|0
1649640670000|2022-04-11 01:31:10|30.15|29.85|30.15|29.85|30.15|29.85|30.15|29.85|0
1649640700000|2022-04-11 01:31:40|30.17|29.87|30.17|29.87|30.17|29.87|30.17|29.87|0
1649640910000|2022-04-11 01:35:10|30.18|29.88|30.22|29.92|30.22|29.92|30.18|29.88|0
1649641200000|2022-04-11 01:40:00|30.24|29.94|30.24|29.94|30.24|29.94|30.24|29.94|0
1649641520000|2022-04-11 01:45:20|30.23|29.93|30.21|29.91|30.23|29.93|30.21|29.91|0
1649641540000|2022-04-11 01:45:40|30.23|29.93|30.23|29.93|30.23|29.93|30.23|29.93|0
1649641630000|2022-04-11 01:47:10|30.25|29.95|30.25|29.95|30.25|29.95|30.25|29.95|0
1649641770000|2022-04-11 01:49:30|30.28|29.98|30.25|29.95|30.28|29.98|30.25|29.95|0
1649641980000|2022-04-11 01:53:00|30.23|29.93|30.23|29.93|30.23|29.93|30.23|29.93|0
1649642040000|2022-04-11 01:54:00|30.28|29.98|30.25|29.95|30.28|29.98|30.25|29.95|0
1649642140000|2022-04-11 01:55:40|30.26|29.96|30.25|29.95|30.28|29.98|30.25|29.95|0
1649642160000|2022-04-11 01:56:00|30.23|29.93|30.23|29.93|30.23|29.93|30.23|29.93|0
1649642170000|2022-04-11 01:56:10|30.28|29.98|30.25|29.95|30.28|29.98|30.25|29.95|0
1649642200000|2022-04-11 01:56:40|30.23|29.93|30.23|29.93|30.23|29.93|30.23|29.93|0
1649642710000|2022-04-11 02:05:10|30.24|29.94|30.25|29.95|30.28|29.98|30.24|29.94|0
1649642720000|2022-04-11 02:05:20|30.28|29.98|30.28|29.98|30.28|29.98|30.28|29.98|0
1649642730000|2022-04-11 02:05:30|30.27|29.97|30.28|29.98|30.28|29.98|30.25|29.95|0
1649642740000|2022-04-11 02:05:40|30.27|29.97|30.23|29.93|30.27|29.97|30.23|29.93|0
1649642750000|2022-04-11 02:05:50|30.28|29.98|30.28|29.98|30.28|29.98|30.28|29.98|0
1649642760000|2022-04-11 02:06:00|30.27|29.97|30.28|29.98|30.28|29.98|30.23|29.93|0
1649642770000|2022-04-11 02:06:10|30.27|29.97|30.28|29.98|30.28|29.98|30.23|29.93|0
1649642830000|2022-04-11 02:07:10|30.3|30|30.3|30|30.3|30|30.3|30|0
1649643250000|2022-04-11 02:14:10|30.35|30.05|30.35|30.05|30.35|30.05|30.35|30.05|0
1649643540000|2022-04-11 02:19:00|30.36|30.06|30.35|30.05|30.38|30.08|30.35|30.05|0
1649643550000|2022-04-11 02:19:10|30.38|30.08|30.38|30.08|30.38|30.08|30.35|30.05|0
1649643560000|2022-04-11 02:19:20|30.35|30.05|30.38|30.08|30.38|30.08|30.35|30.05|0
1649643570000|2022-04-11 02:19:30|30.37|30.07|30.35|30.05|30.38|30.08|30.35|30.05|0
1649643590000|2022-04-11 02:19:50|30.36|30.06|30.35|30.05|30.38|30.08|30.35|30.05|0
1649643620000|2022-04-11 02:20:20|30.36|30.06|30.35|30.05|30.38|30.08|30.35|30.05|0
1649643730000|2022-04-11 02:22:10|30.36|30.06|30.33|30.03|30.38|30.08|30.33|30.03|0
1649645120000|2022-04-11 02:45:20|30.31|30.01|30.31|30.01|30.31|30.01|30.31|30.01|0
1649645160000|2022-04-11 02:46:00|30.35|30.05|30.31|30.01|30.35|30.05|30.31|30.01|0
1649645170000|2022-04-11 02:46:10|30.33|30.03|30.34|30.04|30.34|30.04|30.33|30.03|0
1649645190000|2022-04-11 02:46:30|30.39|30.09|30.39|30.09|30.39|30.09|30.39|30.09|0
1649646330000|2022-04-11 03:05:30|30.4|30.1|30.4|30.1|30.4|30.1|30.4|30.1|0
1649646340000|2022-04-11 03:05:40|30.35|30.05|30.38|30.08|30.4|30.1|30.35|30.05|0
1649646420000|2022-04-11 03:07:00|30.4|30.1|30.4|30.1|30.4|30.1|30.4|30.1|0
1649647890000|2022-04-11 03:31:30|30.44|30.14|30.45|30.15|30.45|30.15|30.44|30.14|0
1649647930000|2022-04-11 03:32:10|30.49|30.19|30.49|30.19|30.49|30.19|30.49|30.19|0
1649648860000|2022-04-11 03:47:40|30.47|30.17|30.47|30.17|30.47|30.17|30.47|30.17|0
1649648910000|2022-04-11 03:48:30|30.42|30.12|30.42|30.12|30.42|30.12|30.42|30.12|0
1649649100000|2022-04-11 03:51:40|30.44|30.14|30.45|30.15|30.45|30.15|30.44|30.14|0
1649649120000|2022-04-11 03:52:00|30.49|30.19|30.49|30.19|30.49|30.19|30.49|30.19|0
1649649180000|2022-04-11 03:53:00|30.47|30.17|30.47|30.17|30.47|30.17|30.47|30.17|0
1649649190000|2022-04-11 03:53:10|30.49|30.19|30.49|30.19|30.49|30.19|30.49|30.19|0
1649649200000|2022-04-11 03:53:20|30.42|30.12|30.42|30.12|30.42|30.12|30.42|30.12|0
1649649450000|2022-04-11 03:57:30|30.4|30.1|30.4|30.1|30.4|30.1|30.4|30.1|0
1649649480000|2022-04-11 03:58:00|30.42|30.12|30.42|30.12|30.42|30.12|30.42|30.12|0
1649649610000|2022-04-11 04:00:10|30.4|30.1|30.4|30.1|30.4|30.1|30.4|30.1|0
1649649670000|2022-04-11 04:01:10|30.44|30.14|30.44|30.14|30.44|30.14|30.44|30.14|0
1649651570000|2022-04-11 04:32:50|30.52|30.22|30.52|30.22|30.52|30.22|30.52|30.22|0
1649651610000|2022-04-11 04:33:30|30.59|30.29|30.57|30.27|30.59|30.29|30.57|30.27|0
1649651730000|2022-04-11 04:35:30|30.61|30.31|30.61|30.31|30.61|30.31|30.61|30.31|0
1649651830000|2022-04-11 04:37:10|30.59|30.29|30.59|30.29|30.59|30.29|30.59|30.29|0
1649652520000|2022-04-11 04:48:40|30.61|30.31|30.61|30.31|30.61|30.31|30.61|30.31|0
1649652540000|2022-04-11 04:49:00|30.59|30.29|30.59|30.29|30.59|30.29|30.59|30.29|0
1649652720000|2022-04-11 04:52:00|30.61|30.31|30.61|30.31|30.61|30.31|30.61|30.31|0
1649652730000|2022-04-11 04:52:10|30.59|30.29|30.59|30.29|30.59|30.29|30.59|30.29|0
1649652900000|2022-04-11 04:55:00|30.57|30.27|30.57|30.27|30.57|30.27|30.57|30.27|0
1649653020000|2022-04-11 04:57:00|30.59|30.29|30.59|30.29|30.59|30.29|30.59|30.29|0
1649653320000|2022-04-11 05:02:00|30.57|30.27|30.57|30.27|30.57|30.27|30.57|30.27|0
1649653440000|2022-04-11 05:04:00|30.59|30.29|30.59|30.29|30.59|30.29|30.59|30.29|0
1649653540000|2022-04-11 05:05:40|30.57|30.27|30.57|30.27|30.57|30.27|30.57|30.27|0
1649653650000|2022-04-11 05:07:30|30.55|30.25|30.55|30.25|30.55|30.25|30.55|30.25|0
1649653660000|2022-04-11 05:07:40|30.57|30.27|30.57|30.27|30.57|30.27|30.57|30.27|0
1649653700000|2022-04-11 05:08:20|30.55|30.25|30.55|30.25|30.55|30.25|30.55|30.25|0
1649653710000|2022-04-11 05:08:30|30.53|30.23|30.53|30.23|30.53|30.23|30.53|30.23|0
1649654610000|2022-04-11 05:23:30|30.55|30.25|30.55|30.25|30.55|30.25|30.55|30.25|0
1649655180000|2022-04-11 05:33:00|30.53|30.23|30.53|30.23|30.53|30.23|30.53|30.23|0
1649655280000|2022-04-11 05:34:40|30.55|30.25|30.56|30.26|30.56|30.26|30.55|30.25|0
1649655300000|2022-04-11 05:35:00|30.55|30.25|30.55|30.25|30.55|30.25|30.55|30.25|0
1649655490000|2022-04-11 05:38:10|30.53|30.23|30.53|30.23|30.53|30.23|30.53|30.23|0
1649655930000|2022-04-11 05:45:30|30.55|30.25|30.55|30.25|30.55|30.25|30.55|30.25|0
1649656130000|2022-04-11 05:48:50|30.54|30.24|30.54|30.24|30.54|30.24|30.54|30.24|0
1649656210000|2022-04-11 05:50:10|30.52|30.22|30.52|30.22|30.54|30.24|30.52|30.22|0
1649656220000|2022-04-11 05:50:20|30.54|30.24|30.53|30.23|30.6|30.3|30.53|30.23|0
1649656230000|2022-04-11 05:50:30|30.57|30.27|30.57|30.27|30.57|30.27|30.57|30.27|0
1649656350000|2022-04-11 05:52:30|30.55|30.25|30.55|30.25|30.55|30.25|30.55|30.25|0
1649656370000|2022-04-11 05:52:50|30.54|30.24|30.52|30.22|30.54|30.24|30.52|30.22|0
1649656670000|2022-04-11 05:57:50|30.55|30.25|30.55|30.25|30.55|30.25|30.55|30.25|0
1649656680000|2022-04-11 05:58:00|30.54|30.29|30.52|30.22|30.54|30.29|30.52|30.22|1
1649656800000|2022-04-11 06:00:00|30.53|30.23|30.53|30.28|30.53|30.28|30.53|30.23|0
1649656820000|2022-04-11 06:00:20|30.55|30.25|30.55|30.25|30.55|30.25|30.55|30.25|0
1649656830000|2022-04-11 06:00:30|30.53|30.28|30.53|30.28|30.53|30.28|30.53|30.28|0
1649656840000|2022-04-11 06:00:40|30.55|30.25|30.55|30.25|30.55|30.25|30.55|30.25|0
1649656850000|2022-04-11 06:00:50|30.53|30.28|30.55|30.25|30.55|30.28|30.53|30.25|0
1649656870000|2022-04-11 06:01:10|30.51|30.26|30.51|30.26|30.51|30.26|30.51|30.26|0
1649656900000|2022-04-11 06:01:40|30.53|30.28|30.53|30.28|30.53|30.28|30.53|30.28|10
1649656960000|2022-04-11 06:02:40|30.47|30.39|30.47|30.39|30.47|30.39|30.47|30.39|0
1649656980000|2022-04-11 06:03:00|30.43|30.35|30.43|30.35|30.43|30.35|30.43|30.35|2
1649656990000|2022-04-11 06:03:10|30.45|30.37|30.43|30.35|30.45|30.37|30.43|30.35|0
1649657000000|2022-04-11 06:03:20|30.44|30.36|30.43|30.35|30.44|30.36|30.43|30.35|1
1649657010000|2022-04-11 06:03:30|30.44|30.36|30.44|30.36|30.44|30.36|30.43|30.35|0
1649657020000|2022-04-11 06:03:40|30.46|30.38|30.46|30.38|30.46|30.38|30.46|30.38|2
1649657040000|2022-04-11 06:04:00|30.44|30.36|30.44|30.36|30.44|30.36|30.44|30.36|1
1649657050000|2022-04-11 06:04:10|30.46|30.38|30.46|30.38|30.46|30.38|30.46|30.38|0
1649657060000|2022-04-11 06:04:20|30.41|30.33|30.43|30.35|30.43|30.35|30.41|30.33|11
1649657070000|2022-04-11 06:04:30|30.51|30.26|30.43|30.35|30.51|30.35|30.43|30.26|0
1649657090000|2022-04-11 06:04:50|30.42|30.34|30.42|30.34|30.42|30.34|30.42|30.34|0
1649657110000|2022-04-11 06:05:10|30.43|30.35|30.43|30.35|30.43|30.35|30.43|30.35|5
1649657120000|2022-04-11 06:05:20|30.42|30.34|30.42|30.34|30.42|30.34|30.42|30.34|0
1649657130000|2022-04-11 06:05:30|30.43|30.35|30.42|30.34|30.43|30.35|30.4|30.32|0
1649657140000|2022-04-11 06:05:40|30.43|30.35|30.41|30.33|30.43|30.35|30.41|30.33|0
1649657150000|2022-04-11 06:05:50|30.43|30.35|30.42|30.34|30.43|30.35|30.4|30.32|0
1649657160000|2022-04-11 06:06:00|30.43|30.35|30.43|30.35|30.43|30.35|30.43|30.35|0
1649657170000|2022-04-11 06:06:10|30.41|30.33|30.41|30.33|30.41|30.33|30.41|30.33|0
1649657180000|2022-04-11 06:06:20|30.4|30.32|30.38|30.3|30.41|30.33|30.38|30.3|0
1649657190000|2022-04-11 06:06:30|30.39|30.31|30.39|30.31|30.39|30.31|30.39|30.31|0
1649657200000|2022-04-11 06:06:40|||||||||3
1649657230000|2022-04-11 06:07:10|30.4|30.32|30.39|30.31|30.42|30.34|30.39|30.31|7
1649657240000|2022-04-11 06:07:20|30.4|30.32|30.42|30.34|30.42|30.34|30.4|30.32|0
1649657250000|2022-04-11 06:07:30|||||||||2
1649657260000|2022-04-11 06:07:40|30.46|30.38|30.44|30.36|30.46|30.38|30.44|30.36|0
1649657270000|2022-04-11 06:07:50|30.46|30.38|30.46|30.38|30.46|30.38|30.46|30.38|2
1649657280000|2022-04-11 06:08:00|30.44|30.36|30.44|30.36|30.44|30.36|30.44|30.36|0
1649657300000|2022-04-11 06:08:20|30.46|30.38|30.42|30.34|30.46|30.38|30.42|30.34|0
1649657310000|2022-04-11 06:08:30|30.44|30.36|30.44|30.36|30.44|30.36|30.44|30.36|0
1649657320000|2022-04-11 06:08:40|30.46|30.38|30.46|30.38|30.47|30.39|30.46|30.38|0
1649657330000|2022-04-11 06:08:50|30.47|30.39|30.49|30.41|30.49|30.41|30.47|30.39|3
1649657370000|2022-04-11 06:09:30|30.48|30.4|30.49|30.41|30.5|30.42|30.48|30.4|1
1649657380000|2022-04-11 06:09:40|30.52|30.44|30.52|30.44|30.52|30.44|30.49|30.41|8
1649657400000|2022-04-11 06:10:00|30.53|30.45|30.57|30.49|30.57|30.49|30.53|30.45|1
1649657410000|2022-04-11 06:10:10|30.53|30.45|30.57|30.49|30.57|30.49|30.53|30.45|0
1649657420000|2022-04-11 06:10:20|30.53|30.45|30.58|30.5|30.58|30.5|30.53|30.45|0
1649657430000|2022-04-11 06:10:30|30.56|30.48|30.51|30.43|30.59|30.51|30.51|30.43|9
1649657440000|2022-04-11 06:10:40|30.5|30.42|30.48|30.4|30.5|30.42|30.48|30.4|0
1649657470000|2022-04-11 06:11:10|30.43|30.35|30.43|30.35|30.43|30.35|30.43|30.35|0
1649657490000|2022-04-11 06:11:30|30.42|30.34|30.42|30.34|30.42|30.34|30.42|30.34|0
1649657510000|2022-04-11 06:11:50|30.4|30.32|30.35|30.27|30.4|30.32|30.35|30.27|5
1649657520000|2022-04-11 06:12:00|30.34|30.26|30.35|30.27|30.35|30.27|30.34|30.26|0
1649657540000|2022-04-11 06:12:20|30.33|30.25|30.33|30.25|30.33|30.25|30.33|30.25|1
1649657550000|2022-04-11 06:12:30|30.31|30.23|30.31|30.23|30.31|30.23|30.31|30.23|0
1649657570000|2022-04-11 06:12:50|30.3|30.22|30.28|30.2|30.3|30.22|30.28|30.2|0
1649657580000|2022-04-11 06:13:00|30.25|30.17|30.25|30.17|30.25|30.17|30.25|30.17|1
1649657640000|2022-04-11 06:14:00|30.28|30.2|30.28|30.2|30.3|30.22|30.28|30.2|0
1649657650000|2022-04-11 06:14:10|30.3|30.22|30.3|30.22|30.3|30.22|30.3|30.22|0
1649657670000|2022-04-11 06:14:30|||||||||2
1649657690000|2022-04-11 06:14:50|30.28|30.2|30.27|30.19|30.28|30.2|30.27|30.19|0
1649657700000|2022-04-11 06:15:00|30.28|30.2|30.25|30.17|30.28|30.2|30.25|30.17|2
1649657710000|2022-04-11 06:15:10|30.28|30.2|30.28|30.2|30.28|30.2|30.28|30.2|0
1649657720000|2022-04-11 06:15:20|30.25|30.17|30.25|30.17|30.25|30.17|30.25|30.17|0
1649657730000|2022-04-11 06:15:30|30.26|30.18|30.26|30.18|30.26|30.18|30.26|30.18|0
1649657740000|2022-04-11 06:15:40|30.25|30.17|30.25|30.17|30.25|30.17|30.25|30.17|1
1649657760000|2022-04-11 06:16:00|30.22|30.14|30.2|30.12|30.22|30.14|30.2|30.12|1
1649657780000|2022-04-11 06:16:20|30.18|30.1|30.19|30.11|30.19|30.11|30.17|30.09|0
1649657790000|2022-04-11 06:16:30|30.2|30.12|30.2|30.12|30.2|30.12|30.2|30.12|0
1649657800000|2022-04-11 06:16:40|30.22|30.14|30.23|30.15|30.23|30.15|30.22|30.14|2
1649657810000|2022-04-11 06:16:50|30.25|30.17|30.25|30.17|30.25|30.17|30.25|30.17|0
1649657820000|2022-04-11 06:17:00|30.27|30.19|30.25|30.17|30.28|30.2|30.25|30.17|2
1649657840000|2022-04-11 06:17:20|30.23|30.15|30.23|30.15|30.23|30.15|30.23|30.15|0
1649657850000|2022-04-11 06:17:30|30.25|30.17|30.25|30.17|30.25|30.17|30.25|30.17|0
1649657860000|2022-04-11 06:17:40|30.23|30.15|30.23|30.15|30.23|30.15|30.23|30.15|0
1649657880000|2022-04-11 06:18:00|30.22|30.14|30.2|30.12|30.22|30.14|30.2|30.12|1
1649657930000|2022-04-11 06:18:50|30.21|30.13|30.2|30.12|30.21|30.13|30.2|30.12|2
1649657950000|2022-04-11 06:19:10|30.16|30.08|30.15|30.07|30.16|30.08|30.15|30.07|0
1649657980000|2022-04-11 06:19:40|30.17|30.09|30.15|30.07|30.17|30.09|30.15|30.07|0
1649658000000|2022-04-11 06:20:00|30.17|30.09|30.17|30.09|30.18|30.1|30.17|30.09|2
1649658010000|2022-04-11 06:20:10|30.15|30.07|30.15|30.07|30.15|30.07|30.15|30.07|0
1649658020000|2022-04-11 06:20:20|30.17|30.09|30.17|30.09|30.18|30.1|30.17|30.09|3
1649658030000|2022-04-11 06:20:30|30.18|30.1|30.18|30.1|30.18|30.1|30.18|30.1|0
1649658040000|2022-04-11 06:20:40|30.2|30.12|30.2|30.12|30.2|30.12|30.2|30.12|0
1649658050000|2022-04-11 06:20:50|||||||||1
1649658060000|2022-04-11 06:21:00|30.18|30.1|30.18|30.1|30.18|30.1|30.18|30.1|0
1649658090000|2022-04-11 06:21:30|30.17|30.09|30.17|30.09|30.17|30.09|30.17|30.09|0
1649658110000|2022-04-11 06:21:50|30.18|30.1|30.18|30.1|30.18|30.1|30.18|30.1|0
1649658120000|2022-04-11 06:22:00|30.17|30.09|30.18|30.1|30.18|30.1|30.17|30.09|0
1649658130000|2022-04-11 06:22:10|30.2|30.12|30.21|30.13|30.23|30.15|30.2|30.12|1
1649658140000|2022-04-11 06:22:20|30.23|30.15|30.21|30.13|30.23|30.15|30.21|30.13|0
1649658150000|2022-04-11 06:22:30|30.2|30.12|30.23|30.15|30.23|30.15|30.2|30.12|0
1649658160000|2022-04-11 06:22:40|30.22|30.14|30.18|30.1|30.22|30.14|30.17|30.09|7
1649658180000|2022-04-11 06:23:00|30.2|30.12|30.2|30.12|30.2|30.12|30.2|30.12|0
1649658190000|2022-04-11 06:23:10|30.17|30.09|30.17|30.09|30.17|30.09|30.17|30.09|0
1649658260000|2022-04-11 06:24:20|30.15|30.07|30.15|30.07|30.15|30.07|30.15|30.07|0
1649658280000|2022-04-11 06:24:40|30.17|30.09|30.07|29.99|30.17|30.09|30.07|29.99|6
1649658320000|2022-04-11 06:25:20|30.1|30.02|30.12|30.04|30.12|30.04|30.1|30.02|0
1649658330000|2022-04-11 06:25:30|30.08|30|30.09|30.01|30.1|30.02|30.07|29.99|1
1649658360000|2022-04-11 06:26:00|30.1|30.02|30.12|30.04|30.12|30.04|30.09|30.01|1
1649658370000|2022-04-11 06:26:10|30.13|30.05|30.12|30.04|30.13|30.05|30.12|30.04|0
1649658380000|2022-04-11 06:26:20|30.13|30.05|30.15|30.07|30.17|30.09|30.13|30.05|0
1649658390000|2022-04-11 06:26:30|30.17|30.09|30.17|30.09|30.17|30.09|30.15|30.07|0
1649658400000|2022-04-11 06:26:40|30.18|30.1|30.18|30.1|30.18|30.1|30.18|30.1|0
1649658420000|2022-04-11 06:27:00|30.17|30.09|30.18|30.1|30.18|30.1|30.17|30.09|0
1649658490000|2022-04-11 06:28:10|||||||||1
1649658520000|2022-04-11 06:28:40|30.17|30.09|30.17|30.09|30.17|30.09|30.15|30.07|0
1649658530000|2022-04-11 06:28:50|30.15|30.07|30.17|30.09|30.17|30.09|30.15|30.07|0
1649658570000|2022-04-11 06:29:30|30.15|30.07|30.13|30.05|30.15|30.07|30.13|30.05|0
1649658580000|2022-04-11 06:29:40|30.17|30.09|30.15|30.07|30.17|30.09|30.13|30.05|0
1649658600000|2022-04-11 06:30:00|30.13|30.05|30.12|30.04|30.15|30.07|30.12|30.04|1
1649658620000|2022-04-11 06:30:20|30.14|30.06|30.12|30.04|30.14|30.06|30.12|30.04|0
1649658630000|2022-04-11 06:30:30|30.14|30.06|30.15|30.07|30.15|30.07|30.14|30.06|0
1649658640000|2022-04-11 06:30:40|30.17|30.09|30.17|30.09|30.17|30.09|30.15|30.07|0
1649658700000|2022-04-11 06:31:40|30.18|30.1|30.2|30.12|30.2|30.12|30.18|30.1|0
1649658740000|2022-04-11 06:32:20|30.22|30.14|30.2|30.12|30.23|30.15|30.2|30.12|0
1649658750000|2022-04-11 06:32:30|30.22|30.14|30.22|30.14|30.22|30.14|30.22|30.14|0
1649658760000|2022-04-11 06:32:40|30.2|30.12|30.2|30.12|30.2|30.12|30.2|30.12|0
1649658770000|2022-04-11 06:32:50|30.22|30.14|30.22|30.14|30.22|30.14|30.2|30.12|0
1649658790000|2022-04-11 06:33:10|30.2|30.12|30.2|30.12|30.2|30.12|30.2|30.12|0
1649658800000|2022-04-11 06:33:20|30.17|30.09|30.17|30.09|30.17|30.09|30.17|30.09|0
1649658830000|2022-04-11 06:33:50|30.18|30.1|30.17|30.09|30.18|30.1|30.17|30.09|2
1649658860000|2022-04-11 06:34:20|30.18|30.1|30.2|30.12|30.2|30.12|30.18|30.1|0
1649658880000|2022-04-11 06:34:40|30.22|30.14|30.22|30.14|30.22|30.14|30.22|30.14|0
1649658890000|2022-04-11 06:34:50|30.2|30.12|30.2|30.12|30.2|30.12|30.2|30.12|0
1649658910000|2022-04-11 06:35:10|30.18|30.1|30.18|30.1|30.18|30.1|30.18|30.1|0
1649658920000|2022-04-11 06:35:20|30.2|30.12|30.2|30.12|30.2|30.12|30.2|30.12|0
1649658930000|2022-04-11 06:35:30|30.18|30.1|30.18|30.1|30.18|30.1|30.18|30.1|0
1649658940000|2022-04-11 06:35:40|30.2|30.12|30.2|30.12|30.2|30.12|30.2|30.12|0
1649658950000|2022-04-11 06:35:50|30.23|30.15|30.22|30.14|30.23|30.15|30.22|30.14|0
1649658960000|2022-04-11 06:36:00|30.2|30.12|30.2|30.12|30.2|30.12|30.2|30.12|0
1649658970000|2022-04-11 06:36:10|30.22|30.14|30.2|30.12|30.22|30.14|30.2|30.12|0
1649658980000|2022-04-11 06:36:20|30.22|30.14|30.2|30.12|30.22|30.14|30.2|30.12|0
1649658990000|2022-04-11 06:36:30|30.18|30.1|30.18|30.1|30.18|30.1|30.18|30.1|0
1649659000000|2022-04-11 06:36:40|30.17|30.09|30.17|30.09|30.17|30.09|30.17|30.09|0
1649659020000|2022-04-11 06:37:00|||||||||8
1649659080000|2022-04-11 06:38:00|30.18|30.1|30.18|30.1|30.18|30.1|30.18|30.1|0
1649659090000|2022-04-11 06:38:10|30.17|30.09|30.17|30.09|30.17|30.09|30.17|30.09|0
1649659120000|2022-04-11 06:38:40|30.13|30.05|30.15|30.07|30.15|30.07|30.13|30.05|1
1649659140000|2022-04-11 06:39:00|30.13|30.05|30.13|30.05|30.13|30.05|30.13|30.05|0
1649659160000|2022-04-11 06:39:20|30.15|30.07|30.15|30.07|30.15|30.07|30.15|30.07|0
1649659180000|2022-04-11 06:39:40|30.13|30.05|30.13|30.05|30.13|30.05|30.13|30.05|0
1649659200000|2022-04-11 06:40:00|30.17|30.09|30.18|30.1|30.18|30.1|30.17|30.09|0
1649659210000|2022-04-11 06:40:10|30.21|30.13|30.18|30.1|30.21|30.13|30.18|30.1|0
1649659220000|2022-04-11 06:40:20|30.16|30.08|30.15|30.07|30.16|30.08|30.15|30.07|0
1649659230000|2022-04-11 06:40:30|30.16|30.08|30.15|30.07|30.17|30.09|30.15|30.07|0
1649659250000|2022-04-11 06:40:50|30.13|30.05|30.13|30.05|30.13|30.05|30.13|30.05|0
1649659260000|2022-04-11 06:41:00|30.15|30.07|30.13|30.05|30.15|30.07|30.13|30.05|0
1649659270000|2022-04-11 06:41:10|30.12|30.04|30.12|30.04|30.13|30.05|30.12|30.04|0
1649659280000|2022-04-11 06:41:20|30.15|30.07|30.15|30.07|30.15|30.07|30.15|30.07|0
1649659320000|2022-04-11 06:42:00|30.13|30.05|30.13|30.05|30.13|30.05|30.13|30.05|1
1649659330000|2022-04-11 06:42:10|30.15|30.07|30.12|30.04|30.15|30.07|30.12|30.04|0
1649659360000|2022-04-11 06:42:40|30.13|30.05|30.08|30|30.13|30.05|30.08|30|0
1649659380000|2022-04-11 06:43:00|30.1|30.02|30.13|30.05|30.13|30.05|30.1|30.02|0
1649659390000|2022-04-11 06:43:10|30.08|30|30.08|30|30.08|30|30.08|30|9
1649659400000|2022-04-11 06:43:20|30.07|29.99|30.07|29.99|30.07|29.99|30.07|29.99|12
1649659410000|2022-04-11 06:43:30|30.04|29.96|30.04|29.96|30.05|29.97|30.04|29.96|3
1649659420000|2022-04-11 06:43:40|30.06|29.98|30.04|29.96|30.06|29.98|30.04|29.96|1
1649659430000|2022-04-11 06:43:50|30.05|29.97|30.05|29.97|30.05|29.97|30.05|29.97|0
1649659440000|2022-04-11 06:44:00|30.07|29.99|30.07|29.99|30.07|29.99|30.07|29.99|0
1649659450000|2022-04-11 06:44:10|30.08|30|30.08|30|30.08|30|30.08|30|0
1649659460000|2022-04-11 06:44:20|30.07|29.99|30.07|29.99|30.07|29.99|30.07|29.99|25
1649659480000|2022-04-11 06:44:40|30.08|30|30.08|30|30.08|30|30.08|30|0
1649659500000|2022-04-11 06:45:00|30.1|30.02|30.08|30|30.1|30.02|30.08|30|0
1649659510000|2022-04-11 06:45:10|30.1|30.02|30.1|30.02|30.1|30.02|30.1|30.02|0
1649659520000|2022-04-11 06:45:20|30.08|30|30.08|30|30.1|30.02|30.08|30|0
1649659530000|2022-04-11 06:45:30|30.1|30.02|30.11|30.03|30.11|30.03|30.1|30.02|2
1649659540000|2022-04-11 06:45:40|30.08|30|30.08|30|30.08|30|30.08|30|0
1649659550000|2022-04-11 06:45:50|30.1|30.02|30.11|30.03|30.11|30.03|30.1|30.02|0
1649659620000|2022-04-11 06:47:00|30.12|30.04|30.13|30.05|30.13|30.05|30.12|30.04|0
1649659630000|2022-04-11 06:47:10|30.11|30.03|30.11|30.03|30.11|30.03|30.11|30.03|0
1649659650000|2022-04-11 06:47:30|30.13|30.05|30.08|30|30.13|30.05|30.08|30|46
1649659660000|2022-04-11 06:47:40|30.1|30.02|30.11|30.03|30.11|30.03|30.08|30|0
1649659670000|2022-04-11 06:47:50|30.1|30.02|30.1|30.02|30.1|30.02|30.1|30.02|0
1649659680000|2022-04-11 06:48:00|30.08|30|30.08|30|30.08|30|30.08|30|0
1649659690000|2022-04-11 06:48:10|30.09|30.01|30.11|30.03|30.11|30.03|30.09|30.01|13
1649659700000|2022-04-11 06:48:20|30.1|30.02|30.1|30.02|30.1|30.02|30.1|30.02|0
1649659710000|2022-04-11 06:48:30|30.11|30.03|30.11|30.03|30.11|30.03|30.11|30.03|0
1649659720000|2022-04-11 06:48:40|30.13|30.05|30.13|30.05|30.13|30.05|30.13|30.05|0
1649659750000|2022-04-11 06:49:10|||||||||20
1649659780000|2022-04-11 06:49:40|30.14|30.06|30.14|30.06|30.14|30.06|30.14|30.06|0
1649659800000|2022-04-11 06:50:00|30.16|30.08|30.16|30.08|30.16|30.08|30.16|30.08|0
1649659820000|2022-04-11 06:50:20|30.17|30.09|30.19|30.11|30.19|30.11|30.16|30.08|0
1649659830000|2022-04-11 06:50:30|30.2|30.12|30.19|30.11|30.2|30.12|30.19|30.11|24
1649659870000|2022-04-11 06:51:10|30.2|30.12|30.2|30.12|30.2|30.12|30.19|30.11|0
1649659880000|2022-04-11 06:51:20|30.19|30.11|30.19|30.11|30.2|30.12|30.15|30.07|1
1649659900000|2022-04-11 06:51:40|30.2|30.12|30.19|30.11|30.2|30.12|30.19|30.11|0
1649659910000|2022-04-11 06:51:50|30.2|30.12|30.19|30.11|30.2|30.12|30.19|30.11|0
1649659920000|2022-04-11 06:52:00|30.2|30.12|30.2|30.12|30.2|30.12|30.19|30.11|0
1649659970000|2022-04-11 06:52:50|30.19|30.11|30.2|30.12|30.2|30.12|30.19|30.11|0
1649660030000|2022-04-11 06:53:50|||||||||1
1649660080000|2022-04-11 06:54:40|30.21|30.13|30.17|30.09|30.21|30.13|30.15|30.07|22
1649660090000|2022-04-11 06:54:50|30.15|30.07|30.19|30.11|30.19|30.11|30.14|30.06|19
1649660100000|2022-04-11 06:55:00|30.17|30.09|30.17|30.09|30.17|30.09|30.17|30.09|0
1649660110000|2022-04-11 06:55:10|30.15|30.07|30.16|30.08|30.17|30.09|30.15|30.07|19
1649660120000|2022-04-11 06:55:20|30.14|30.06|30.14|30.06|30.14|30.06|30.14|30.06|0
1649660140000|2022-04-11 06:55:40|30.15|30.07|30.15|30.07|30.17|30.09|30.15|30.07|0
1649660160000|2022-04-11 06:56:00|30.17|30.09|30.15|30.07|30.17|30.09|30.15|30.07|0
1649660170000|2022-04-11 06:56:10|30.17|30.09|30.2|30.12|30.2|30.12|30.17|30.09|0
1649660180000|2022-04-11 06:56:20|30.17|30.09|30.17|30.09|30.17|30.09|30.17|30.09|1
1649660190000|2022-04-11 06:56:30|30.14|30.06|30.14|30.06|30.14|30.06|30.14|30.06|69
1649660200000|2022-04-11 06:56:40|30.13|30.05|30.18|30.1|30.19|30.11|30.13|30.05|6
1649660210000|2022-04-11 06:56:50|30.19|30.11|30.18|30.1|30.19|30.11|30.18|30.1|0
1649660220000|2022-04-11 06:57:00|30.19|30.11|30.22|30.14|30.22|30.14|30.19|30.11|2
1649660230000|2022-04-11 06:57:10|30.2|30.12|30.19|30.11|30.22|30.14|30.19|30.11|0
1649660240000|2022-04-11 06:57:20|30.2|30.12|30.19|30.11|30.2|30.12|30.19|30.11|0
1649660250000|2022-04-11 06:57:30|30.2|30.12|30.19|30.11|30.2|30.12|30.19|30.11|0
1649660280000|2022-04-11 06:58:00|30.18|30.1|30.16|30.08|30.18|30.1|30.14|30.06|0
1649660290000|2022-04-11 06:58:10|30.14|30.06|30.14|30.06|30.14|30.06|30.14|30.06|0
1649660310000|2022-04-11 06:58:30|30.09|30.01|30.11|30.03|30.11|30.03|30.09|30.01|6
1649660320000|2022-04-11 06:58:40|30.13|30.05|30.09|30.01|30.13|30.05|30.09|30.01|1
1649660330000|2022-04-11 06:58:50|30.11|30.03|30.09|30.01|30.12|30.04|30.09|30.01|20
1649660340000|2022-04-11 06:59:00|30.11|30.03|30.11|30.03|30.12|30.04|30.11|30.03|0
1649660350000|2022-04-11 06:59:10|30.12|30.04|30.14|30.06|30.14|30.06|30.11|30.03|4
1649660360000|2022-04-11 06:59:20|30.17|30.09|30.17|30.09|30.17|30.09|30.15|30.07|0
1649660370000|2022-04-11 06:59:30|30.15|30.07|30.12|30.04|30.17|30.09|30.12|30.04|8
1649660380000|2022-04-11 06:59:40|30.14|30.06|30.14|30.06|30.15|30.07|30.14|30.06|0
1649660390000|2022-04-11 06:59:50|30.15|30.07|30.09|30.01|30.15|30.07|30.09|30.01|0
1649660400000|2022-04-11 07:00:00|30.08|30|30.09|30.01|30.1|30.02|30.08|30|5
1649660410000|2022-04-11 07:00:10|30.1|30.02|30.09|30.01|30.12|30.04|30.09|30.01|0
1649660420000|2022-04-11 07:00:20|30.06|29.98|30.03|29.95|30.06|29.98|30.03|29.95|14
1649660430000|2022-04-11 07:00:30|30.04|29.96|30.03|29.95|30.04|29.96|30.01|29.93|0
1649660440000|2022-04-11 07:00:40|30.02|29.94|30.02|29.94|30.03|29.95|30.02|29.94|3
1649660450000|2022-04-11 07:00:50|29.98|29.9|29.97|29.89|29.99|29.91|29.97|29.89|10
1649660460000|2022-04-11 07:01:00|29.96|29.88|29.93|29.85|29.96|29.88|29.91|29.83|21
1649660470000|2022-04-11 07:01:10|29.94|29.86|29.94|29.86|29.94|29.86|29.91|29.83|0
1649660480000|2022-04-11 07:01:20|29.96|29.88|29.9|29.82|29.96|29.88|29.9|29.82|3
1649660490000|2022-04-11 07:01:30|29.91|29.83|29.9|29.82|29.91|29.83|29.9|29.82|0
1649660500000|2022-04-11 07:01:40|29.89|29.81|29.87|29.79|29.89|29.81|29.84|29.76|14
1649660510000|2022-04-11 07:01:50|29.89|29.81|29.89|29.81|29.89|29.81|29.87|29.79|1
1649660520000|2022-04-11 07:02:00|29.9|29.82|29.89|29.81|29.91|29.83|29.89|29.81|25
1649660530000|2022-04-11 07:02:10|||||||||3
1649660540000|2022-04-11 07:02:20|29.87|29.79|29.87|29.79|29.88|29.8|29.87|29.79|26
1649660550000|2022-04-11 07:02:30|29.88|29.8|29.87|29.79|29.88|29.8|29.82|29.74|8
1649660560000|2022-04-11 07:02:40|29.85|29.77|29.87|29.79|29.87|29.79|29.82|29.74|0
1649660570000|2022-04-11 07:02:50|29.84|29.76|29.85|29.77|29.85|29.77|29.82|29.74|0
1649660580000|2022-04-11 07:03:00|29.82|29.74|29.92|29.84|29.92|29.84|29.82|29.74|1
1649660590000|2022-04-11 07:03:10|29.9|29.82|29.92|29.84|29.92|29.84|29.9|29.82|0
1649660600000|2022-04-11 07:03:20|29.9|29.82|29.92|29.84|29.92|29.84|29.89|29.81|5
1649660610000|2022-04-11 07:03:30|29.89|29.81|29.92|29.84|29.92|29.84|29.89|29.81|0
1649660620000|2022-04-11 07:03:40|29.9|29.82|29.88|29.8|29.92|29.84|29.87|29.79|1
1649660630000|2022-04-11 07:03:50|29.87|29.79|29.83|29.75|29.87|29.79|29.82|29.74|0
1649660640000|2022-04-11 07:04:00|29.85|29.77|29.84|29.76|29.87|29.79|29.83|29.75|0
1649660650000|2022-04-11 07:04:10|29.83|29.75|29.84|29.76|29.84|29.76|29.82|29.74|2
1649660660000|2022-04-11 07:04:20|29.85|29.77|29.8|29.72|29.85|29.77|29.8|29.72|1
1649660670000|2022-04-11 07:04:30|29.79|29.71|29.8|29.72|29.8|29.72|29.79|29.71|14
1649660680000|2022-04-11 07:04:40|29.81|29.73|29.81|29.73|29.81|29.73|29.81|29.73|2
1649660700000|2022-04-11 07:05:00|29.8|29.72|29.8|29.72|29.8|29.72|29.8|29.72|7
1649660710000|2022-04-11 07:05:10|29.79|29.71|29.79|29.71|29.79|29.71|29.79|29.71|1
1649660720000|2022-04-11 07:05:20|29.8|29.72|29.79|29.71|29.8|29.72|29.79|29.71|0
1649660730000|2022-04-11 07:05:30|29.8|29.72|29.81|29.73|29.81|29.73|29.8|29.72|0
1649660740000|2022-04-11 07:05:40|29.8|29.72|29.8|29.72|29.8|29.72|29.8|29.72|0
1649660760000|2022-04-11 07:06:00|29.79|29.71|29.75|29.67|29.8|29.72|29.75|29.67|0
1649660770000|2022-04-11 07:06:10|29.78|29.7|29.78|29.7|29.8|29.72|29.75|29.67|0
1649660780000|2022-04-11 07:06:20|29.8|29.72|29.8|29.72|29.8|29.72|29.78|29.7|0
1649660800000|2022-04-11 07:06:40|29.81|29.73|29.86|29.78|29.86|29.78|29.81|29.73|3
1649660810000|2022-04-11 07:06:50|29.88|29.8|29.91|29.83|29.91|29.83|29.88|29.8|2
1649660820000|2022-04-11 07:07:00|29.9|29.82|29.86|29.78|29.91|29.83|29.86|29.78|3
1649660830000|2022-04-11 07:07:10|29.87|29.79|29.87|29.79|29.87|29.79|29.86|29.78|0
1649660840000|2022-04-11 07:07:20|||||||||1
1649660850000|2022-04-11 07:07:30|29.92|29.84|29.92|29.84|29.93|29.85|29.92|29.84|2
1649660860000|2022-04-11 07:07:40|29.93|29.85|29.92|29.84|29.93|29.85|29.92|29.84|50
1649660870000|2022-04-11 07:07:50|29.93|29.85|29.93|29.85|29.93|29.85|29.92|29.84|0
1649660880000|2022-04-11 07:08:00|29.92|29.84|29.92|29.84|29.93|29.85|29.92|29.84|0
1649660890000|2022-04-11 07:08:10|29.93|29.85|29.92|29.84|29.93|29.85|29.92|29.84|0
1649660900000|2022-04-11 07:08:20|29.93|29.85|29.93|29.85|29.93|29.85|29.92|29.84|0
1649660910000|2022-04-11 07:08:30|29.96|29.88|29.93|29.85|29.96|29.88|29.93|29.85|6
1649660920000|2022-04-11 07:08:40|29.88|29.8|29.94|29.86|29.94|29.86|29.88|29.8|0
1649660930000|2022-04-11 07:08:50|29.93|29.85|29.93|29.85|29.94|29.86|29.93|29.85|0
1649660940000|2022-04-11 07:09:00|29.94|29.86|29.94|29.86|29.94|29.86|29.93|29.85|0
1649660950000|2022-04-11 07:09:10|29.93|29.85|29.94|29.86|29.94|29.86|29.93|29.85|0
1649660960000|2022-04-11 07:09:20|29.95|29.87|29.97|29.89|29.97|29.89|29.94|29.86|0
1649660970000|2022-04-11 07:09:30|30|29.92|30|29.92|30|29.92|29.99|29.91|0
1649660980000|2022-04-11 07:09:40|30.01|29.93|30|29.92|30.01|29.93|30|29.92|0
1649660990000|2022-04-11 07:09:50|29.99|29.91|30|29.92|30|29.92|29.99|29.91|0
1649661000000|2022-04-11 07:10:00|30.02|29.94|30.06|29.98|30.06|29.98|30|29.92|2
1649661010000|2022-04-11 07:10:10|30.05|29.97|30.03|29.95|30.05|29.97|30.01|29.93|0
1649661020000|2022-04-11 07:10:20|30.06|29.98|30.06|29.98|30.06|29.98|30.05|29.97|1
1649661030000|2022-04-11 07:10:30|30.09|30.01|30.09|30.01|30.09|30.01|30.06|29.98|2
1649661040000|2022-04-11 07:10:40|30.07|29.99|30.03|29.95|30.09|30.01|30.03|29.95|0
1649661050000|2022-04-11 07:10:50|30.04|29.96|30.06|29.98|30.06|29.98|30.04|29.96|0
1649661060000|2022-04-11 07:11:00|30.08|30|30.11|30.03|30.11|30.03|30.08|30|0
1649661070000|2022-04-11 07:11:10|30.1|30.02|30.06|29.98|30.11|30.03|30.06|29.98|0
1649661090000|2022-04-11 07:11:30|30.1|30.02|30.11|30.03|30.11|30.03|30.06|29.98|1
1649661110000|2022-04-11 07:11:50|30.13|30.05|30.16|30.08|30.18|30.1|30.13|30.05|7
1649661120000|2022-04-11 07:12:00|30.21|30.13|30.21|30.13|30.22|30.14|30.21|30.13|2
1649661130000|2022-04-11 07:12:10|30.2|30.12|30.21|30.13|30.21|30.13|30.2|30.12|0
1649661140000|2022-04-11 07:12:20|30.2|30.12|30.26|30.18|30.26|30.18|30.2|30.12|7
1649661150000|2022-04-11 07:12:30|30.27|30.19|30.27|30.19|30.27|30.19|30.26|30.18|2
1649661160000|2022-04-11 07:12:40|30.28|30.2|30.3|30.22|30.3|30.22|30.28|30.2|11
1649661170000|2022-04-11 07:12:50|30.28|30.2|30.27|30.19|30.3|30.22|30.27|30.19|0
1649661180000|2022-04-11 07:13:00|30.28|30.2|30.27|30.19|30.28|30.2|30.27|30.19|0
1649661190000|2022-04-11 07:13:10|30.28|30.2|30.28|30.2|30.28|30.2|30.27|30.19|0
1649661200000|2022-04-11 07:13:20|30.3|30.22|30.27|30.19|30.3|30.22|30.24|30.16|4
1649661210000|2022-04-11 07:13:30|30.3|30.22|30.27|30.19|30.3|30.22|30.27|30.19|2
1649661220000|2022-04-11 07:13:40|30.26|30.18|30.27|30.19|30.27|30.19|30.26|30.18|0
1649661230000|2022-04-11 07:13:50|30.3|30.22|30.26|30.18|30.3|30.22|30.24|30.16|1
1649661240000|2022-04-11 07:14:00|30.27|30.19|30.26|30.18|30.27|30.19|30.26|30.18|2
1649661250000|2022-04-11 07:14:10|30.27|30.19|30.27|30.19|30.27|30.19|30.27|30.19|0
1649661260000|2022-04-11 07:14:20|30.26|30.18|30.26|30.18|30.26|30.18|30.26|30.18|1
1649661270000|2022-04-11 07:14:30|30.21|30.13|30.26|30.18|30.26|30.18|30.21|30.13|0
1649661280000|2022-04-11 07:14:40|30.27|30.19|30.27|30.19|30.27|30.19|30.27|30.19|0
1649661290000|2022-04-11 07:14:50|30.26|30.18|30.27|30.19|30.27|30.19|30.26|30.18|1
1649661300000|2022-04-11 07:15:00|30.29|30.21|30.35|30.27|30.37|30.29|30.29|30.21|4
1649661310000|2022-04-11 07:15:10|30.37|30.29|30.31|30.23|30.37|30.29|30.31|30.23|0
1649661320000|2022-04-11 07:15:20|||||||||1
1649661330000|2022-04-11 07:15:30|30.3|30.22|30.26|30.18|30.31|30.23|30.26|30.18|1
1649661340000|2022-04-11 07:15:40|30.25|30.17|30.2|30.12|30.25|30.17|30.2|30.12|0
1649661350000|2022-04-11 07:15:50|30.19|30.11|30.23|30.15|30.25|30.17|30.19|30.11|2
1649661360000|2022-04-11 07:16:00|30.25|30.17|30.25|30.17|30.27|30.19|30.23|30.15|2
1649661380000|2022-04-11 07:16:20|30.24|30.16|30.15|30.07|30.24|30.16|30.15|30.07|5
1649661400000|2022-04-11 07:16:40|30.2|30.12|30.2|30.12|30.2|30.12|30.17|30.09|0
1649661410000|2022-04-11 07:16:50|30.18|30.1|30.2|30.12|30.2|30.12|30.17|30.09|0
1649661420000|2022-04-11 07:17:00|30.19|30.11|30.15|30.07|30.19|30.11|30.14|30.06|2
1649661430000|2022-04-11 07:17:10|30.13|30.05|30.1|30.02|30.13|30.05|30.1|30.02|0
1649661440000|2022-04-11 07:17:20|30.11|30.03|30.12|30.04|30.13|30.05|30.1|30.02|0
1649661450000|2022-04-11 07:17:30|30.13|30.05|30.1|30.02|30.13|30.05|30.1|30.02|0
1649661460000|2022-04-11 07:17:40|30.09|30.01|30.09|30.01|30.1|30.02|30.05|29.97|1
1649661470000|2022-04-11 07:17:50|30.1|30.02|30.12|30.04|30.12|30.04|30.09|30.01|0
1649661480000|2022-04-11 07:18:00|30.1|30.02|30.1|30.02|30.1|30.02|30.09|30.01|0
1649661490000|2022-04-11 07:18:10|30.09|30.01|30.09|30.01|30.09|30.01|30.09|30.01|0
1649661500000|2022-04-11 07:18:20|30.1|30.02|30.1|30.02|30.1|30.02|30.1|30.02|0
1649661510000|2022-04-11 07:18:30|30.09|30.01|30.09|30.01|30.09|30.01|30.07|29.99|0
1649661530000|2022-04-11 07:18:50|30.07|29.99|30.09|30.01|30.09|30.01|30.07|29.99|0
1649661540000|2022-04-11 07:19:00|30.05|29.97|30.05|29.97|30.05|29.97|30.05|29.97|0
1649661550000|2022-04-11 07:19:10|30.04|29.96|30.1|30.02|30.1|30.02|30.04|29.96|1
1649661560000|2022-04-11 07:19:20|30.09|30.01|30.08|30|30.09|30.01|30.05|29.97|0
1649661570000|2022-04-11 07:19:30|30.1|30.02|30.1|30.02|30.1|30.02|30.1|30.02|0
1649661580000|2022-04-11 07:19:40|30.11|30.03|30.11|30.03|30.13|30.05|30.11|30.03|1
1649661590000|2022-04-11 07:19:50|30.1|30.02|30.1|30.02|30.1|30.02|30.1|30.02|0
1649661600000|2022-04-11 07:20:00|30.11|30.03|30.11|30.03|30.11|30.03|30.11|30.03|0
1649661610000|2022-04-11 07:20:10|30.1|30.02|30.1|30.02|30.11|30.03|30.1|30.02|0
1649661630000|2022-04-11 07:20:30|30.06|29.98|30.05|29.97|30.08|30|30.05|29.97|0
1649661640000|2022-04-11 07:20:40|30.02|29.94|30.03|29.95|30.03|29.95|30.02|29.94|0
1649661650000|2022-04-11 07:20:50|30.05|29.97|30.05|29.97|30.05|29.97|30.02|29.94|0
1649661660000|2022-04-11 07:21:00|30.02|29.94|30.02|29.94|30.02|29.94|30|29.92|0
1649661670000|2022-04-11 07:21:10|30|29.92|29.99|29.91|30|29.92|29.99|29.91|0
1649661680000|2022-04-11 07:21:20|30|29.92|29.99|29.91|30.02|29.94|29.99|29.91|0
1649661690000|2022-04-11 07:21:30|29.98|29.9|29.98|29.9|29.99|29.91|29.98|29.9|0
1649661710000|2022-04-11 07:21:50|29.99|29.91|29.98|29.9|29.99|29.91|29.98|29.9|0
1649661730000|2022-04-11 07:22:10|29.99|29.91|29.98|29.9|29.99|29.91|29.98|29.9|0
1649661740000|2022-04-11 07:22:20|29.96|29.88|29.98|29.9|29.98|29.9|29.96|29.88|3
1649661750000|2022-04-11 07:22:30|||||||||1
1649661760000|2022-04-11 07:22:40|29.99|29.91|29.99|29.91|29.99|29.91|29.99|29.91|1
1649661770000|2022-04-11 07:22:50|30.01|29.93|29.98|29.9|30.01|29.93|29.98|29.9|0
1649661780000|2022-04-11 07:23:00|29.99|29.91|29.98|29.9|29.99|29.91|29.98|29.9|0
1649661790000|2022-04-11 07:23:10|29.96|29.88|29.98|29.9|29.98|29.9|29.96|29.88|0
1649661800000|2022-04-11 07:23:20|29.97|29.89|29.98|29.9|29.98|29.9|29.97|29.89|0
1649661810000|2022-04-11 07:23:30|29.97|29.89|29.96|29.88|29.97|29.89|29.93|29.85|0
1649661820000|2022-04-11 07:23:40|29.98|29.9|29.96|29.88|29.98|29.9|29.96|29.88|15
1649661830000|2022-04-11 07:23:50|29.94|29.86|29.95|29.87|29.96|29.88|29.94|29.86|7
1649661840000|2022-04-11 07:24:00|29.93|29.85|29.95|29.87|29.96|29.88|29.93|29.85|2
1649661850000|2022-04-11 07:24:10|29.96|29.88|29.93|29.85|29.96|29.88|29.93|29.85|2
1649661860000|2022-04-11 07:24:20|29.95|29.87|29.92|29.84|29.95|29.87|29.92|29.84|8
1649661880000|2022-04-11 07:24:40|29.9|29.82|29.87|29.79|29.9|29.82|29.87|29.79|1
1649661890000|2022-04-11 07:24:50|29.84|29.76|29.82|29.74|29.86|29.78|29.82|29.74|5
1649661900000|2022-04-11 07:25:00|29.84|29.76|29.84|29.76|29.84|29.76|29.82|29.74|1
1649661910000|2022-04-11 07:25:10|29.86|29.78|29.82|29.74|29.86|29.78|29.82|29.74|3
1649661920000|2022-04-11 07:25:20|29.8|29.72|29.77|29.69|29.8|29.72|29.77|29.69|5
1649661930000|2022-04-11 07:25:30|29.79|29.71|29.78|29.7|29.8|29.72|29.77|29.69|2
1649661940000|2022-04-11 07:25:40|29.8|29.72|29.82|29.74|29.82|29.74|29.8|29.72|0
1649661950000|2022-04-11 07:25:50|29.8|29.72|29.82|29.74|29.82|29.74|29.8|29.72|0
1649661960000|2022-04-11 07:26:00|29.8|29.72|29.77|29.69|29.8|29.72|29.77|29.69|5
1649661970000|2022-04-11 07:26:10|29.75|29.67|29.72|29.64|29.77|29.69|29.72|29.64|6
1649661980000|2022-04-11 07:26:20|29.7|29.62|29.71|29.63|29.71|29.63|29.7|29.62|61
1649661990000|2022-04-11 07:26:30|29.7|29.62|29.7|29.62|29.7|29.62|29.68|29.6|1
1649662000000|2022-04-11 07:26:40|29.68|29.6|29.68|29.6|29.7|29.62|29.68|29.6|0
1649662010000|2022-04-11 07:26:50|29.67|29.59|29.64|29.56|29.67|29.59|29.61|29.53|4
1649662020000|2022-04-11 07:27:00|29.65|29.57|29.65|29.57|29.68|29.6|29.64|29.56|4
1649662030000|2022-04-11 07:27:10|29.67|29.59|29.65|29.57|29.67|29.59|29.65|29.57|0
1649662040000|2022-04-11 07:27:20|29.67|29.59|29.65|29.57|29.67|29.59|29.65|29.57|6
1649662050000|2022-04-11 07:27:30|29.64|29.56|29.66|29.58|29.7|29.62|29.64|29.56|2
1649662060000|2022-04-11 07:27:40|29.65|29.57|29.65|29.57|29.65|29.57|29.65|29.57|0
1649662070000|2022-04-11 07:27:50|29.63|29.55|29.6|29.52|29.65|29.57|29.56|29.48|0
1649662080000|2022-04-11 07:28:00|29.58|29.5|29.5|29.42|29.58|29.5|29.47|29.39|23
1649662090000|2022-04-11 07:28:10|29.48|29.4|29.48|29.4|29.5|29.42|29.46|29.38|4
1649662100000|2022-04-11 07:28:20|29.5|29.42|29.48|29.4|29.51|29.43|29.48|29.4|1
1649662110000|2022-04-11 07:28:30|29.5|29.42|29.51|29.43|29.51|29.43|29.5|29.42|0
1649662120000|2022-04-11 07:28:40|||||||||30
1649662130000|2022-04-11 07:28:50|29.53|29.45|29.51|29.43|29.53|29.45|29.51|29.43|0
1649662140000|2022-04-11 07:29:00|29.53|29.45|29.51|29.43|29.53|29.45|29.51|29.43|0
1649662150000|2022-04-11 07:29:10|29.5|29.42|29.45|29.37|29.5|29.42|29.45|29.37|6
1649662160000|2022-04-11 07:29:20|29.46|29.38|29.45|29.37|29.46|29.38|29.45|29.37|5
1649662180000|2022-04-11 07:29:40|29.46|29.38|29.35|29.27|29.46|29.38|29.35|29.27|8
1649662190000|2022-04-11 07:29:50|29.38|29.3|29.35|29.27|29.41|29.33|29.33|29.25|6
1649662200000|2022-04-11 07:30:00|29.36|29.28|29.41|29.33|29.41|29.33|29.35|29.27|30
1649662210000|2022-04-11 07:30:10|29.42|29.34|29.42|29.34|29.42|29.34|29.41|29.33|19
1649662220000|2022-04-11 07:30:20|29.47|29.39|29.46|29.38|29.47|29.39|29.44|29.36|4
1649662230000|2022-04-11 07:30:30|29.47|29.39|29.47|29.39|29.49|29.41|29.44|29.36|2
1649662240000|2022-04-11 07:30:40|29.49|29.41|29.49|29.41|29.49|29.41|29.47|29.39|0
1649662250000|2022-04-11 07:30:50|29.47|29.39|29.47|29.39|29.49|29.41|29.47|29.39|0
1649662260000|2022-04-11 07:31:00|29.49|29.41|29.56|29.48|29.57|29.49|29.47|29.39|4
1649662270000|2022-04-11 07:31:10|29.54|29.46|29.54|29.46|29.54|29.46|29.52|29.44|3
1649662280000|2022-04-11 07:31:20|29.56|29.48|29.54|29.46|29.56|29.48|29.52|29.44|3
1649662290000|2022-04-11 07:31:30|29.57|29.49|29.57|29.49|29.57|29.49|29.56|29.48|0
1649662300000|2022-04-11 07:31:40|29.58|29.5|29.62|29.54|29.62|29.54|29.58|29.5|16
1649662310000|2022-04-11 07:31:50|29.63|29.55|29.57|29.49|29.65|29.57|29.57|29.49|11
1649662320000|2022-04-11 07:32:00|29.58|29.5|29.63|29.55|29.63|29.55|29.58|29.5|1
1649662330000|2022-04-11 07:32:10|29.62|29.54|29.65|29.57|29.65|29.57|29.62|29.54|3
1649662340000|2022-04-11 07:32:20|29.68|29.6|29.63|29.55|29.68|29.6|29.63|29.55|6
1649662350000|2022-04-11 07:32:30|29.65|29.57|29.65|29.57|29.66|29.58|29.63|29.55|2
1649662360000|2022-04-11 07:32:40|29.68|29.6|29.62|29.54|29.68|29.6|29.62|29.54|4
1649662370000|2022-04-11 07:32:50|29.57|29.49|29.57|29.49|29.58|29.5|29.57|29.49|14
1649662380000|2022-04-11 07:33:00|||||||||1
1649662400000|2022-04-11 07:33:20|29.56|29.48|29.54|29.46|29.56|29.48|29.54|29.46|1
1649662410000|2022-04-11 07:33:30|29.56|29.48|29.5|29.42|29.56|29.48|29.5|29.42|0
1649662420000|2022-04-11 07:33:40|29.48|29.4|29.49|29.41|29.5|29.42|29.48|29.4|0
1649662430000|2022-04-11 07:33:50|29.48|29.4|29.53|29.45|29.53|29.45|29.48|29.4|11
1649662440000|2022-04-11 07:34:00|29.55|29.47|29.56|29.48|29.56|29.48|29.54|29.46|9
1649662450000|2022-04-11 07:34:10|||||||||2
1649662460000|2022-04-11 07:34:20|29.55|29.47|29.51|29.43|29.55|29.47|29.5|29.42|1
1649662470000|2022-04-11 07:34:30|29.56|29.48|29.51|29.43|29.56|29.48|29.51|29.43|8
1649662480000|2022-04-11 07:34:40|29.55|29.47|29.51|29.43|29.55|29.47|29.51|29.43|4
1649662490000|2022-04-11 07:34:50|29.49|29.41|29.48|29.4|29.51|29.43|29.48|29.4|5
1649662500000|2022-04-11 07:35:00|29.46|29.38|29.46|29.38|29.48|29.4|29.46|29.38|0
1649662510000|2022-04-11 07:35:10|29.48|29.4|29.48|29.4|29.48|29.4|29.46|29.38|1
1649662520000|2022-04-11 07:35:20|29.46|29.38|29.5|29.42|29.51|29.43|29.46|29.38|6
1649662530000|2022-04-11 07:35:30|29.51|29.43|29.51|29.43|29.51|29.43|29.5|29.42|0
1649662540000|2022-04-11 07:35:40|29.5|29.42|29.51|29.43|29.51|29.43|29.5|29.42|0
1649662550000|2022-04-11 07:35:50|29.5|29.42|29.5|29.42|29.5|29.42|29.5|29.42|1
1649662560000|2022-04-11 07:36:00|29.51|29.43|29.5|29.42|29.51|29.43|29.49|29.41|3
1649662570000|2022-04-11 07:36:10|29.51|29.43|29.49|29.41|29.51|29.43|29.49|29.41|0
1649662580000|2022-04-11 07:36:20|29.5|29.42|29.5|29.42|29.51|29.43|29.49|29.41|4
1649662590000|2022-04-11 07:36:30|29.51|29.43|29.55|29.47|29.55|29.47|29.51|29.43|0
1649662600000|2022-04-11 07:36:40|29.56|29.48|29.51|29.43|29.56|29.48|29.51|29.43|10
1649662610000|2022-04-11 07:36:50|29.53|29.45|29.55|29.47|29.56|29.48|29.51|29.43|0
1649662620000|2022-04-11 07:37:00|29.53|29.45|29.54|29.46|29.56|29.48|29.53|29.45|0
1649662630000|2022-04-11 07:37:10|29.56|29.48|29.56|29.48|29.56|29.48|29.53|29.45|0
1649662640000|2022-04-11 07:37:20|29.53|29.45|29.56|29.48|29.56|29.48|29.53|29.45|0
1649662650000|2022-04-11 07:37:30|29.54|29.46|29.51|29.43|29.54|29.46|29.51|29.43|2
1649662660000|2022-04-11 07:37:40|29.49|29.41|29.48|29.4|29.51|29.43|29.48|29.4|3
1649662670000|2022-04-11 07:37:50|29.45|29.37|29.49|29.41|29.51|29.43|29.45|29.37|21
1649662680000|2022-04-11 07:38:00|29.51|29.43|29.51|29.43|29.51|29.43|29.48|29.4|7
1649662690000|2022-04-11 07:38:10|29.5|29.42|29.51|29.43|29.53|29.45|29.5|29.42|1
1649662700000|2022-04-11 07:38:20|29.5|29.42|29.51|29.43|29.51|29.43|29.5|29.42|0
1649662720000|2022-04-11 07:38:40|29.5|29.42|29.51|29.43|29.51|29.43|29.5|29.42|0
1649662740000|2022-04-11 07:39:00|29.53|29.45|29.51|29.43|29.53|29.45|29.51|29.43|0
1649662750000|2022-04-11 07:39:10|29.53|29.45|29.53|29.45|29.53|29.45|29.51|29.43|0
1649662760000|2022-04-11 07:39:20|29.51|29.43|29.51|29.43|29.53|29.45|29.51|29.43|0
1649662770000|2022-04-11 07:39:30|29.5|29.42|29.5|29.42|29.51|29.43|29.5|29.42|0
1649662780000|2022-04-11 07:39:40|29.49|29.41|29.51|29.43|29.51|29.43|29.49|29.41|0
1649662790000|2022-04-11 07:39:50|29.5|29.42|29.5|29.42|29.5|29.42|29.49|29.41|0
1649662800000|2022-04-11 07:40:00|29.49|29.41|29.49|29.41|29.49|29.41|29.48|29.4|1
1649662810000|2022-04-11 07:40:10|29.5|29.42|29.51|29.43|29.53|29.45|29.49|29.41|2
1649662820000|2022-04-11 07:40:20|29.5|29.42|29.51|29.43|29.51|29.43|29.5|29.42|0
1649662830000|2022-04-11 07:40:30|29.5|29.42|29.51|29.43|29.51|29.43|29.48|29.4|2
1649662840000|2022-04-11 07:40:40|29.5|29.42|29.49|29.41|29.51|29.43|29.49|29.41|0
1649662850000|2022-04-11 07:40:50|29.5|29.42|29.5|29.42|29.5|29.42|29.5|29.42|0
1649662860000|2022-04-11 07:41:00|29.49|29.41|29.49|29.41|29.49|29.41|29.49|29.41|0
1649662870000|2022-04-11 07:41:10|29.48|29.4|29.49|29.41|29.49|29.41|29.48|29.4|0
1649662900000|2022-04-11 07:41:40|29.44|29.36|29.48|29.4|29.49|29.41|29.44|29.36|38
1649662910000|2022-04-11 07:41:50|29.46|29.38|29.48|29.4|29.48|29.4|29.46|29.38|0
1649662920000|2022-04-11 07:42:00|29.46|29.38|29.48|29.4|29.48|29.4|29.46|29.38|0
1649662940000|2022-04-11 07:42:20|||||||||2
1649662950000|2022-04-11 07:42:30|29.47|29.39|29.47|29.39|29.47|29.39|29.47|29.39|22
1649662960000|2022-04-11 07:42:40|29.48|29.4|29.48|29.4|29.48|29.4|29.48|29.4|2
1649662970000|2022-04-11 07:42:50|29.47|29.39|29.47|29.39|29.47|29.39|29.47|29.39|18
1649662980000|2022-04-11 07:43:00|29.44|29.36|29.47|29.39|29.47|29.39|29.44|29.36|18
1649662990000|2022-04-11 07:43:10|29.52|29.44|29.52|29.44|29.52|29.44|29.52|29.44|13
1649663000000|2022-04-11 07:43:20|29.5|29.42|29.52|29.44|29.52|29.44|29.49|29.41|0
1649663010000|2022-04-11 07:43:30|29.51|29.43|29.49|29.41|29.52|29.44|29.47|29.39|0
1649663020000|2022-04-11 07:43:40|29.47|29.39|29.52|29.44|29.52|29.44|29.47|29.39|5
1649663030000|2022-04-11 07:43:50|29.51|29.43|29.5|29.42|29.51|29.43|29.5|29.42|2
1649663040000|2022-04-11 07:44:00|29.52|29.44|29.49|29.41|29.52|29.44|29.49|29.41|0
1649663050000|2022-04-11 07:44:10|29.47|29.39|29.46|29.38|29.47|29.39|29.46|29.38|14
1649663060000|2022-04-11 07:44:20|||||||||1
1649663070000|2022-04-11 07:44:30|||||||||6
1649663110000|2022-04-11 07:45:10|29.48|29.4|29.48|29.4|29.48|29.4|29.46|29.38|0
1649663120000|2022-04-11 07:45:20|29.51|29.43|29.56|29.48|29.56|29.48|29.51|29.43|36
1649663130000|2022-04-11 07:45:30|29.57|29.49|29.56|29.48|29.61|29.53|29.56|29.48|0
1649663140000|2022-04-11 07:45:40|29.55|29.47|29.51|29.43|29.55|29.47|29.51|29.43|0
1649663150000|2022-04-11 07:45:50|29.5|29.42|29.51|29.43|29.51|29.43|29.48|29.4|0
1649663160000|2022-04-11 07:46:00|29.5|29.42|29.5|29.42|29.5|29.42|29.5|29.42|0
1649663170000|2022-04-11 07:46:10|29.51|29.43|29.51|29.43|29.51|29.43|29.51|29.43|0
1649663180000|2022-04-11 07:46:20|29.5|29.42|29.48|29.4|29.5|29.42|29.46|29.38|1
1649663200000|2022-04-11 07:46:40|29.45|29.37|29.45|29.37|29.46|29.38|29.45|29.37|8
1649663210000|2022-04-11 07:46:50|29.46|29.38|29.48|29.4|29.48|29.4|29.45|29.37|0
1649663220000|2022-04-11 07:47:00|29.47|29.39|29.48|29.4|29.48|29.4|29.45|29.37|2
1649663230000|2022-04-11 07:47:10|29.47|29.39|29.47|29.39|29.48|29.4|29.47|29.39|11
1649663240000|2022-04-11 07:47:20|29.45|29.37|29.48|29.4|29.48|29.4|29.45|29.37|0
1649663250000|2022-04-11 07:47:30|29.5|29.42|29.48|29.4|29.5|29.42|29.48|29.4|0
1649663260000|2022-04-11 07:47:40|29.47|29.39|29.45|29.37|29.48|29.4|29.45|29.37|0
1649663280000|2022-04-11 07:48:00|29.44|29.36|29.44|29.36|29.44|29.36|29.44|29.36|9
1649663290000|2022-04-11 07:48:10|29.45|29.37|29.39|29.31|29.45|29.37|29.39|29.31|2
1649663300000|2022-04-11 07:48:20|29.35|29.27|29.34|29.26|29.35|29.27|29.34|29.26|1
1649663320000|2022-04-11 07:48:40|29.35|29.27|29.39|29.31|29.39|29.31|29.35|29.27|4
1649663330000|2022-04-11 07:48:50|29.4|29.32|29.44|29.36|29.44|29.36|29.39|29.31|0
1649663340000|2022-04-11 07:49:00|29.42|29.34|29.44|29.36|29.44|29.36|29.4|29.32|25
1649663360000|2022-04-11 07:49:20|29.45|29.37|29.45|29.37|29.45|29.37|29.45|29.37|2
1649663370000|2022-04-11 07:49:30|29.44|29.36|29.44|29.36|29.45|29.37|29.44|29.36|4
1649663380000|2022-04-11 07:49:40|29.45|29.37|29.45|29.37|29.45|29.37|29.44|29.36|1
1649663390000|2022-04-11 07:49:50|29.47|29.39|29.47|29.39|29.47|29.39|29.47|29.39|0
1649663400000|2022-04-11 07:50:00|29.45|29.37|29.49|29.41|29.5|29.42|29.45|29.37|6
1649663410000|2022-04-11 07:50:10|29.5|29.42|29.49|29.41|29.5|29.42|29.49|29.41|30
1649663440000|2022-04-11 07:50:40|29.54|29.46|29.52|29.44|29.54|29.46|29.49|29.41|0
1649663450000|2022-04-11 07:50:50|29.54|29.46|29.54|29.46|29.54|29.46|29.52|29.44|2
1649663460000|2022-04-11 07:51:00|29.51|29.43|29.47|29.39|29.51|29.43|29.47|29.39|10
1649663470000|2022-04-11 07:51:10|29.49|29.41|29.49|29.41|29.49|29.41|29.49|29.41|0
1649663480000|2022-04-11 07:51:20|29.51|29.43|29.49|29.41|29.51|29.43|29.49|29.41|0
1649663500000|2022-04-11 07:51:40|29.5|29.42|29.49|29.41|29.52|29.44|29.49|29.41|5
1649663510000|2022-04-11 07:51:50|29.5|29.42|29.54|29.46|29.54|29.46|29.5|29.42|0
1649663520000|2022-04-11 07:52:00|29.52|29.44|29.54|29.46|29.54|29.46|29.51|29.43|1
1649663530000|2022-04-11 07:52:10|29.52|29.44|29.54|29.46|29.54|29.46|29.52|29.44|0
1649663540000|2022-04-11 07:52:20|29.49|29.41|29.5|29.42|29.5|29.42|29.49|29.41|8
1649663550000|2022-04-11 07:52:30|29.49|29.41|29.49|29.41|29.49|29.41|29.49|29.41|0
1649663570000|2022-04-11 07:52:50|29.52|29.44|29.49|29.41|29.52|29.44|29.49|29.41|0
1649663580000|2022-04-11 07:53:00|29.51|29.43|29.54|29.46|29.54|29.46|29.51|29.43|1
1649663590000|2022-04-11 07:53:10|29.52|29.44|29.51|29.43|29.52|29.44|29.51|29.43|0
1649663600000|2022-04-11 07:53:20|29.49|29.41|29.51|29.43|29.51|29.43|29.49|29.41|0
1649663610000|2022-04-11 07:53:30|29.52|29.44|29.51|29.43|29.52|29.44|29.51|29.43|0
1649663620000|2022-04-11 07:53:40|29.49|29.41|29.54|29.46|29.54|29.46|29.49|29.41|0
1649663650000|2022-04-11 07:54:10|29.55|29.47|29.55|29.47|29.55|29.47|29.54|29.46|5
1649663670000|2022-04-11 07:54:30|29.57|29.49|29.57|29.49|29.57|29.49|29.57|29.49|0
1649663680000|2022-04-11 07:54:40|29.6|29.52|29.6|29.52|29.6|29.52|29.58|29.5|10
1649663690000|2022-04-11 07:54:50|29.59|29.51|29.6|29.52|29.6|29.52|29.57|29.49|0
1649663700000|2022-04-11 07:55:00|29.59|29.51|29.6|29.52|29.6|29.52|29.55|29.47|0
1649663720000|2022-04-11 07:55:20|29.62|29.54|29.62|29.54|29.62|29.54|29.62|29.54|0
1649663730000|2022-04-11 07:55:30|29.6|29.52|29.61|29.53|29.63|29.55|29.6|29.52|44
1649663740000|2022-04-11 07:55:40|29.6|29.52|29.6|29.52|29.6|29.52|29.6|29.52|0
1649663760000|2022-04-11 07:56:00|29.61|29.53|29.61|29.53|29.61|29.53|29.61|29.53|0
1649663770000|2022-04-11 07:56:10|||||||||1
1649663780000|2022-04-11 07:56:20|29.65|29.57|29.6|29.52|29.65|29.57|29.6|29.52|1
1649663790000|2022-04-11 07:56:30|29.61|29.53|29.6|29.52|29.61|29.53|29.6|29.52|0
1649663800000|2022-04-11 07:56:40|29.59|29.51|29.59|29.51|29.59|29.51|29.59|29.51|8
1649663820000|2022-04-11 07:57:00|29.57|29.49|29.59|29.51|29.59|29.51|29.57|29.49|0
1649663830000|2022-04-11 07:57:10|29.57|29.49|29.59|29.51|29.59|29.51|29.57|29.49|0
1649663840000|2022-04-11 07:57:20|29.6|29.52|29.6|29.52|29.6|29.52|29.59|29.51|0
1649663850000|2022-04-11 07:57:30|29.59|29.51|29.6|29.52|29.6|29.52|29.59|29.51|0
1649663870000|2022-04-11 07:57:50|29.59|29.51|29.59|29.51|29.59|29.51|29.59|29.51|0
1649663880000|2022-04-11 07:58:00|29.6|29.52|29.65|29.57|29.65|29.57|29.6|29.52|7
1649663890000|2022-04-11 07:58:10|||||||||35
1649663900000|2022-04-11 07:58:20|||||||||17
1649663910000|2022-04-11 07:58:30|29.63|29.55|29.59|29.51|29.63|29.55|29.59|29.51|85
1649663920000|2022-04-11 07:58:40|29.57|29.49|29.6|29.52|29.6|29.52|29.57|29.49|21
1649663930000|2022-04-11 07:58:50|29.62|29.54|29.65|29.57|29.65|29.57|29.62|29.54|6
1649663940000|2022-04-11 07:59:00|29.64|29.56|29.6|29.52|29.64|29.56|29.6|29.52|2
1649663980000|2022-04-11 07:59:40|29.62|29.54|29.6|29.52|29.62|29.54|29.6|29.52|0
1649664000000|2022-04-11 08:00:00|29.62|29.54|29.6|29.52|29.62|29.54|29.6|29.52|0
1649664010000|2022-04-11 08:00:10|29.59|29.51|29.55|29.47|29.59|29.51|29.55|29.47|0
1649664020000|2022-04-11 08:00:20|29.57|29.49|29.55|29.47|29.57|29.49|29.55|29.47|0
1649664030000|2022-04-11 08:00:30|29.54|29.46|29.54|29.46|29.54|29.46|29.54|29.46|16
1649664040000|2022-04-11 08:00:40|29.55|29.47|29.55|29.47|29.55|29.47|29.55|29.47|5
1649664050000|2022-04-11 08:00:50|29.54|29.46|29.5|29.42|29.55|29.47|29.5|29.42|0
1649664060000|2022-04-11 08:01:00|29.52|29.44|29.52|29.44|29.54|29.46|29.52|29.44|1
1649664070000|2022-04-11 08:01:10|29.54|29.46|29.54|29.46|29.54|29.46|29.54|29.46|0
1649664080000|2022-04-11 08:01:20|29.55|29.47|29.55|29.47|29.55|29.47|29.55|29.47|3
1649664100000|2022-04-11 08:01:40|29.54|29.46|29.55|29.47|29.55|29.47|29.54|29.46|1
1649664110000|2022-04-11 08:01:50|29.59|29.51|29.59|29.51|29.59|29.51|29.57|29.49|0
1649664120000|2022-04-11 08:02:00|29.57|29.49|29.57|29.49|29.59|29.51|29.55|29.47|0
1649664130000|2022-04-11 08:02:10|29.59|29.51|29.57|29.49|29.59|29.51|29.57|29.49|0
1649664140000|2022-04-11 08:02:20|29.59|29.51|29.59|29.51|29.59|29.51|29.59|29.51|0
1649664150000|2022-04-11 08:02:30|29.57|29.49|29.6|29.52|29.6|29.52|29.57|29.49|2
1649664170000|2022-04-11 08:02:50|29.64|29.56|29.62|29.54|29.64|29.56|29.6|29.52|0
1649664180000|2022-04-11 08:03:00|29.64|29.56|29.65|29.57|29.65|29.57|29.64|29.56|13
1649664200000|2022-04-11 08:03:20|29.6|29.52|29.62|29.54|29.62|29.54|29.6|29.52|196
1649664210000|2022-04-11 08:03:30|29.64|29.56|29.64|29.56|29.65|29.57|29.64|29.56|195
1649664240000|2022-04-11 08:04:00|29.62|29.54|29.62|29.54|29.62|29.54|29.62|29.54|3
1649664250000|2022-04-11 08:04:10|29.64|29.56|29.64|29.56|29.64|29.56|29.62|29.54|0
1649664270000|2022-04-11 08:04:30|29.65|29.57|29.67|29.59|29.67|29.59|29.64|29.56|6
1649664280000|2022-04-11 08:04:40|29.69|29.61|29.7|29.62|29.7|29.62|29.69|29.61|84
1649664290000|2022-04-11 08:04:50|29.72|29.64|29.75|29.67|29.75|29.67|29.7|29.62|19
1649664300000|2022-04-11 08:05:00|29.73|29.65|29.75|29.67|29.75|29.67|29.73|29.65|1
1649664310000|2022-04-11 08:05:10|29.78|29.7|29.78|29.7|29.8|29.72|29.78|29.7|16
1649664320000|2022-04-11 08:05:20|29.76|29.68|29.78|29.7|29.8|29.72|29.76|29.68|0
1649664340000|2022-04-11 08:05:40|||||||||1
1649664350000|2022-04-11 08:05:50|29.75|29.67|29.78|29.7|29.8|29.72|29.75|29.67|15
1649664360000|2022-04-11 08:06:00|29.8|29.72|29.8|29.72|29.8|29.72|29.75|29.67|9
1649664380000|2022-04-11 08:06:20|29.81|29.73|29.85|29.77|29.85|29.77|29.81|29.73|4
1649664420000|2022-04-11 08:07:00|29.87|29.79|29.89|29.81|29.9|29.82|29.87|29.79|0
1649664430000|2022-04-11 08:07:10|29.87|29.79|29.89|29.81|29.89|29.81|29.85|29.77|0
1649664440000|2022-04-11 08:07:20|29.9|29.82|29.84|29.76|29.9|29.82|29.84|29.76|42
1649664450000|2022-04-11 08:07:30|||||||||7
1649664460000|2022-04-11 08:07:40|29.83|29.75|29.81|29.73|29.84|29.76|29.78|29.7|116
1649664470000|2022-04-11 08:07:50|29.83|29.75|29.83|29.75|29.83|29.75|29.83|29.75|17
1649664480000|2022-04-11 08:08:00|29.81|29.73|29.79|29.71|29.81|29.73|29.78|29.7|19
1649664490000|2022-04-11 08:08:10|29.81|29.73|29.84|29.76|29.84|29.76|29.81|29.73|10
1649664500000|2022-04-11 08:08:20|29.86|29.78|29.89|29.81|29.89|29.81|29.86|29.78|26
1649664510000|2022-04-11 08:08:30|29.88|29.8|29.89|29.81|29.89|29.81|29.84|29.76|82
1649664520000|2022-04-11 08:08:40|29.88|29.8|29.84|29.76|29.89|29.81|29.84|29.76|38
1649664550000|2022-04-11 08:09:10|29.87|29.79|29.89|29.81|29.89|29.81|29.84|29.76|1
1649664560000|2022-04-11 08:09:20|29.87|29.79|29.9|29.82|29.9|29.82|29.87|29.79|1
1649664570000|2022-04-11 08:09:30|29.89|29.81|29.89|29.81|29.9|29.82|29.89|29.81|0
1649664590000|2022-04-11 08:09:50|29.9|29.82|29.89|29.81|29.9|29.82|29.89|29.81|3
1649664600000|2022-04-11 08:10:00|29.9|29.82|29.9|29.82|29.9|29.82|29.89|29.81|2
1649664610000|2022-04-11 08:10:10|29.89|29.81|29.89|29.81|29.89|29.81|29.89|29.81|0
1649664620000|2022-04-11 08:10:20|29.87|29.79|29.84|29.76|29.89|29.81|29.84|29.76|30
1649664650000|2022-04-11 08:10:50|29.89|29.81|29.89|29.81|29.89|29.81|29.87|29.79|6
1649664680000|2022-04-11 08:11:20|29.87|29.79|29.89|29.81|29.89|29.81|29.87|29.79|1
1649664690000|2022-04-11 08:11:30|||||||||1
1649664730000|2022-04-11 08:12:10|29.9|29.82|29.9|29.82|29.9|29.82|29.89|29.81|8
1649664740000|2022-04-11 08:12:20|29.89|29.81|29.89|29.81|29.89|29.81|29.89|29.81|0
1649664760000|2022-04-11 08:12:40|29.9|29.82|29.9|29.82|29.9|29.82|29.9|29.82|2
1649664770000|2022-04-11 08:12:50|29.89|29.81|29.89|29.81|29.9|29.82|29.89|29.81|1
1649664780000|2022-04-11 08:13:00|29.9|29.82|29.89|29.81|29.9|29.82|29.89|29.81|0
1649664790000|2022-04-11 08:13:10|29.9|29.82|29.94|29.86|29.94|29.86|29.9|29.82|0
1649664800000|2022-04-11 08:13:20|29.92|29.84|29.94|29.86|29.94|29.86|29.92|29.84|0
1649664810000|2022-04-11 08:13:30|29.95|29.87|29.94|29.86|29.95|29.87|29.94|29.86|6
1649664830000|2022-04-11 08:13:50|29.95|29.87|29.95|29.87|29.95|29.87|29.95|29.87|0
1649664840000|2022-04-11 08:14:00|29.94|29.86|29.94|29.86|29.95|29.87|29.94|29.86|0
1649664850000|2022-04-11 08:14:10|29.95|29.87|30|29.92|30|29.92|29.95|29.87|27
1649664870000|2022-04-11 08:14:30|29.99|29.91|29.99|29.91|30|29.92|29.99|29.91|4
1649664890000|2022-04-11 08:14:50|29.95|29.87|30|29.92|30|29.92|29.95|29.87|0
1649664910000|2022-04-11 08:15:10|29.99|29.91|29.94|29.86|29.99|29.91|29.94|29.86|5
1649664920000|2022-04-11 08:15:20|29.97|29.89|29.99|29.91|29.99|29.91|29.97|29.89|1
1649664940000|2022-04-11 08:15:40|29.97|29.89|29.95|29.87|29.97|29.89|29.94|29.86|0
1649664950000|2022-04-11 08:15:50|29.94|29.86|29.94|29.86|29.94|29.86|29.94|29.86|0
1649664960000|2022-04-11 08:16:00|29.95|29.87|29.95|29.87|29.95|29.87|29.94|29.86|0
1649664970000|2022-04-11 08:16:10|29.94|29.86|29.94|29.86|29.94|29.86|29.94|29.86|0
1649664990000|2022-04-11 08:16:30|29.95|29.87|29.95|29.87|29.97|29.89|29.95|29.87|0
1649665000000|2022-04-11 08:16:40|29.97|29.89|30|29.92|30|29.92|29.95|29.87|1
1649665020000|2022-04-11 08:17:00|30.02|29.94|30.03|29.95|30.03|29.95|30|29.92|7
1649665030000|2022-04-11 08:17:10|30.02|29.94|30.03|29.95|30.03|29.95|30.02|29.94|9
1649665040000|2022-04-11 08:17:20|30.05|29.97|30.05|29.97|30.05|29.97|30.04|29.96|0
1649665050000|2022-04-11 08:17:30|30.08|30|30.1|30.02|30.1|30.02|30.08|30|1
1649665060000|2022-04-11 08:17:40|30.11|30.03|30.11|30.03|30.11|30.03|30.11|30.03|2
1649665070000|2022-04-11 08:17:50|30.16|30.08|30.16|30.08|30.16|30.08|30.16|30.08|1
1649665080000|2022-04-11 08:18:00|30.15|30.07|30.15|30.07|30.15|30.07|30.11|30.03|0
1649665090000|2022-04-11 08:18:10|30.16|30.08|30.2|30.12|30.21|30.13|30.16|30.08|0
1649665100000|2022-04-11 08:18:20|30.18|30.1|30.2|30.12|30.2|30.12|30.18|30.1|0
1649665110000|2022-04-11 08:18:30|30.21|30.13|30.16|30.08|30.21|30.13|30.16|30.08|0
1649665120000|2022-04-11 08:18:40|30.18|30.1|30.15|30.07|30.18|30.1|30.14|30.06|75
1649665130000|2022-04-11 08:18:50|||||||||21
1649665140000|2022-04-11 08:19:00|30.16|30.08|30.16|30.08|30.16|30.08|30.16|30.08|5
1649665150000|2022-04-11 08:19:10|30.2|30.12|30.21|30.13|30.21|30.13|30.2|30.12|27
1649665160000|2022-04-11 08:19:20|30.2|30.12|30.21|30.13|30.21|30.13|30.2|30.12|0
1649665170000|2022-04-11 08:19:30|30.2|30.12|30.2|30.12|30.2|30.12|30.2|30.12|0
1649665180000|2022-04-11 08:19:40|30.21|30.13|30.21|30.13|30.21|30.13|30.2|30.12|1
1649665200000|2022-04-11 08:20:00|30.23|30.15|30.21|30.13|30.24|30.16|30.21|30.13|21
1649665210000|2022-04-11 08:20:10|30.26|30.18|30.26|30.18|30.26|30.18|30.23|30.15|0
1649665220000|2022-04-11 08:20:20|30.29|30.21|30.26|30.18|30.31|30.23|30.26|30.18|12
1649665230000|2022-04-11 08:20:30|30.27|30.19|30.26|30.18|30.27|30.19|30.26|30.18|7
1649665240000|2022-04-11 08:20:40|30.25|30.17|30.26|30.18|30.26|30.18|30.25|30.17|4
1649665250000|2022-04-11 08:20:50|30.21|30.13|30.23|30.15|30.24|30.16|30.21|30.13|48
1649665260000|2022-04-11 08:21:00|30.21|30.13|30.21|30.13|30.21|30.13|30.21|30.13|0
1649665270000|2022-04-11 08:21:10|30.2|30.12|30.21|30.13|30.21|30.13|30.2|30.12|7
1649665280000|2022-04-11 08:21:20|30.16|30.08|30.16|30.08|30.16|30.08|30.16|30.08|3
1649665300000|2022-04-11 08:21:40|30.11|30.03|30.13|30.05|30.16|30.08|30.11|30.03|0
1649665310000|2022-04-11 08:21:50|30.11|30.03|30.16|30.08|30.16|30.08|30.11|30.03|4
1649665320000|2022-04-11 08:22:00|30.17|30.09|30.17|30.09|30.17|30.09|30.16|30.08|2
1649665330000|2022-04-11 08:22:10|30.16|30.08|30.16|30.08|30.17|30.09|30.11|30.03|5
1649665340000|2022-04-11 08:22:20|30.14|30.06|30.14|30.06|30.16|30.08|30.14|30.06|5
1649665350000|2022-04-11 08:22:30|30.16|30.08|30.16|30.08|30.16|30.08|30.16|30.08|0
1649665370000|2022-04-11 08:22:50|30.17|30.09|30.19|30.11|30.19|30.11|30.16|30.08|2
1649665380000|2022-04-11 08:23:00|30.16|30.08|30.17|30.09|30.19|30.11|30.16|30.08|0
1649665390000|2022-04-11 08:23:10|30.16|30.08|30.17|30.09|30.19|30.11|30.16|30.08|1
1649665400000|2022-04-11 08:23:20|30.19|30.11|30.22|30.14|30.22|30.14|30.19|30.11|0
1649665410000|2022-04-11 08:23:30|30.25|30.17|30.25|30.17|30.25|30.17|30.25|30.17|4
1649665420000|2022-04-11 08:23:40|30.24|30.16|30.21|30.13|30.24|30.16|30.21|30.13|52
1649665430000|2022-04-11 08:23:50|30.22|30.14|30.22|30.14|30.22|30.14|30.22|30.14|0
1649665440000|2022-04-11 08:24:00|30.21|30.13|30.19|30.11|30.21|30.13|30.19|30.11|0
1649665450000|2022-04-11 08:24:10|30.17|30.09|30.19|30.11|30.19|30.11|30.17|30.09|0
1649665460000|2022-04-11 08:24:20|30.17|30.09|30.17|30.09|30.19|30.11|30.17|30.09|1
1649665470000|2022-04-11 08:24:30|30.19|30.11|30.19|30.11|30.19|30.11|30.19|30.11|0
1649665490000|2022-04-11 08:24:50|30.21|30.13|30.21|30.13|30.22|30.14|30.21|30.13|0
1649665500000|2022-04-11 08:25:00|30.19|30.11|30.22|30.14|30.22|30.14|30.19|30.11|0
1649665510000|2022-04-11 08:25:10|30.25|30.17|30.3|30.22|30.3|30.22|30.24|30.16|4
1649665520000|2022-04-11 08:25:20|30.29|30.21|30.27|30.19|30.29|30.21|30.27|30.19|5
1649665530000|2022-04-11 08:25:30|30.26|30.18|30.27|30.19|30.27|30.19|30.24|30.16|1
1649665550000|2022-04-11 08:25:50|30.26|30.18|30.27|30.19|30.27|30.19|30.26|30.18|0
1649665560000|2022-04-11 08:26:00|30.26|30.18|30.26|30.18|30.26|30.18|30.26|30.18|0
1649665570000|2022-04-11 08:26:10|30.27|30.19|30.27|30.19|30.27|30.19|30.26|30.18|0
1649665580000|2022-04-11 08:26:20|30.26|30.18|30.27|30.19|30.27|30.19|30.26|30.18|0
1649665590000|2022-04-11 08:26:30|30.26|30.18|30.26|30.18|30.26|30.18|30.26|30.18|3
1649665600000|2022-04-11 08:26:40|30.27|30.19|30.26|30.18|30.27|30.19|30.26|30.18|0
1649665610000|2022-04-11 08:26:50|||||||||1
1649665620000|2022-04-11 08:27:00|30.22|30.14|30.24|30.16|30.24|30.16|30.22|30.14|2
1649665630000|2022-04-11 08:27:10|30.26|30.18|30.26|30.18|30.26|30.18|30.21|30.13|2
1649665640000|2022-04-11 08:27:20|30.24|30.16|30.26|30.18|30.26|30.18|30.24|30.16|0
1649665650000|2022-04-11 08:27:30|30.27|30.19|30.27|30.19|30.27|30.19|30.26|30.18|0
1649665660000|2022-04-11 08:27:40|30.29|30.21|30.27|30.19|30.29|30.21|30.26|30.18|0
1649665670000|2022-04-11 08:27:50|30.26|30.18|30.27|30.19|30.27|30.19|30.26|30.18|0
1649665680000|2022-04-11 08:28:00|30.29|30.21|30.29|30.21|30.32|30.24|30.29|30.21|1
1649665690000|2022-04-11 08:28:10|30.27|30.19|30.27|30.19|30.29|30.21|30.27|30.19|2
1649665700000|2022-04-11 08:28:20|30.29|30.21|30.27|30.19|30.29|30.21|30.27|30.19|0
1649665710000|2022-04-11 08:28:30|30.29|30.21|30.27|30.19|30.29|30.21|30.26|30.18|1
1649665730000|2022-04-11 08:28:50|30.26|30.18|30.27|30.19|30.27|30.19|30.26|30.18|0
1649665740000|2022-04-11 08:29:00|30.26|30.18|30.27|30.19|30.27|30.19|30.26|30.18|0
1649665750000|2022-04-11 08:29:10|||||||||1
1649665760000|2022-04-11 08:29:20|30.26|30.18|30.26|30.18|30.26|30.18|30.26|30.18|0
1649665770000|2022-04-11 08:29:30|30.27|30.19|30.27|30.19|30.27|30.19|30.27|30.19|0
1649665780000|2022-04-11 08:29:40|30.29|30.21|30.27|30.19|30.29|30.21|30.27|30.19|0
1649665790000|2022-04-11 08:29:50|30.26|30.18|30.27|30.19|30.27|30.19|30.26|30.18|0
1649665800000|2022-04-11 08:30:00|30.26|30.18|30.27|30.19|30.27|30.19|30.26|30.18|0
1649665810000|2022-04-11 08:30:10|30.26|30.18|30.26|30.18|30.26|30.18|30.26|30.18|0
1649665820000|2022-04-11 08:30:20|30.22|30.14|30.21|30.13|30.22|30.14|30.21|30.13|0
1649665840000|2022-04-11 08:30:40|30.23|30.15|30.23|30.15|30.24|30.16|30.23|30.15|6
1649665850000|2022-04-11 08:30:50|30.24|30.16|30.21|30.13|30.26|30.18|30.21|30.13|0
1649665870000|2022-04-11 08:31:10|30.2|30.12|30.2|30.12|30.2|30.12|30.2|30.12|0
1649665880000|2022-04-11 08:31:20|30.21|30.13|30.26|30.18|30.26|30.18|30.21|30.13|3
1649665900000|2022-04-11 08:31:40|||||||||5
1649665920000|2022-04-11 08:32:00|30.27|30.19|30.27|30.19|30.27|30.19|30.27|30.19|10
1649665930000|2022-04-11 08:32:10|30.29|30.21|30.32|30.24|30.32|30.24|30.29|30.21|5
1649665940000|2022-04-11 08:32:20|||||||||1
1649665950000|2022-04-11 08:32:30|30.33|30.25|30.32|30.24|30.33|30.25|30.32|30.24|15
1649665960000|2022-04-11 08:32:40|||||||||1
1649665970000|2022-04-11 08:32:50|30.3|30.22|30.28|30.2|30.3|30.22|30.28|30.2|4
1649665980000|2022-04-11 08:33:00|30.27|30.19|30.27|30.19|30.28|30.2|30.27|30.19|4
1649666000000|2022-04-11 08:33:20|30.28|30.2|30.28|30.2|30.28|30.2|30.28|30.2|38
1649666020000|2022-04-11 08:33:40|30.27|30.19|30.27|30.19|30.28|30.2|30.27|30.19|1
1649666030000|2022-04-11 08:33:50|30.25|30.17|30.25|30.17|30.27|30.19|30.23|30.15|6
1649666040000|2022-04-11 08:34:00|30.27|30.19|30.27|30.19|30.27|30.19|30.27|30.19|0
1649666050000|2022-04-11 08:34:10|30.25|30.17|30.22|30.14|30.25|30.17|30.22|30.14|1
1649666060000|2022-04-11 08:34:20|30.25|30.17|30.25|30.17|30.27|30.19|30.25|30.17|4
1649666070000|2022-04-11 08:34:30|30.27|30.19|30.27|30.19|30.27|30.19|30.24|30.16|0
1649666080000|2022-04-11 08:34:40|30.26|30.18|30.22|30.14|30.27|30.19|30.22|30.14|0
1649666090000|2022-04-11 08:34:50|30.21|30.13|30.21|30.13|30.21|30.13|30.21|30.13|0
1649666100000|2022-04-11 08:35:00|30.22|30.14|30.22|30.14|30.25|30.17|30.21|30.13|5
1649666110000|2022-04-11 08:35:10|30.21|30.13|30.22|30.14|30.22|30.14|30.21|30.13|1
1649666120000|2022-04-11 08:35:20|30.21|30.13|30.21|30.13|30.22|30.14|30.21|30.13|0
1649666130000|2022-04-11 08:35:30|30.22|30.14|30.22|30.14|30.22|30.14|30.21|30.13|0
1649666140000|2022-04-11 08:35:40|30.21|30.13|30.21|30.13|30.22|30.14|30.21|30.13|0
1649666150000|2022-04-11 08:35:50|30.22|30.14|30.21|30.13|30.22|30.14|30.21|30.13|0
1649666160000|2022-04-11 08:36:00|30.17|30.09|30.19|30.11|30.19|30.11|30.17|30.09|0
1649666180000|2022-04-11 08:36:20|30.17|30.09|30.19|30.11|30.19|30.11|30.17|30.09|8
1649666190000|2022-04-11 08:36:30|30.21|30.13|30.19|30.11|30.21|30.13|30.19|30.11|0
1649666200000|2022-04-11 08:36:40|30.17|30.09|30.17|30.09|30.17|30.09|30.17|30.09|0
1649666230000|2022-04-11 08:37:10|30.16|30.08|30.16|30.08|30.16|30.08|30.16|30.08|2
1649666240000|2022-04-11 08:37:20|||||||||3
1649666280000|2022-04-11 08:38:00|30.17|30.09|30.18|30.1|30.21|30.13|30.16|30.08|2
1649666290000|2022-04-11 08:38:10|30.16|30.08|30.18|30.1|30.18|30.1|30.16|30.08|0
1649666300000|2022-04-11 08:38:20|30.16|30.08|30.16|30.08|30.16|30.08|30.16|30.08|0
1649666320000|2022-04-11 08:38:40|30.15|30.07|30.16|30.08|30.16|30.08|30.15|30.07|0
1649666340000|2022-04-11 08:39:00|30.11|30.03|30.16|30.08|30.16|30.08|30.11|30.03|14
1649666350000|2022-04-11 08:39:10|30.14|30.06|30.14|30.06|30.14|30.06|30.14|30.06|0
1649666360000|2022-04-11 08:39:20|30.11|30.03|30.11|30.03|30.11|30.03|30.11|30.03|4
1649666410000|2022-04-11 08:40:10|30.1|30.02|30.08|30|30.1|30.02|30.08|30|0
1649666420000|2022-04-11 08:40:20|30.11|30.03|30.11|30.03|30.11|30.03|30.11|30.03|1
1649666430000|2022-04-11 08:40:30|||||||||2
1649666440000|2022-04-11 08:40:40|30.1|30.02|30.1|30.02|30.11|30.03|30.1|30.02|0
1649666450000|2022-04-11 08:40:50|30.09|30.01|30.09|30.01|30.09|30.01|30.09|30.01|7
1649666460000|2022-04-11 08:41:00|30.1|30.02|30.1|30.02|30.11|30.03|30.1|30.02|24
1649666470000|2022-04-11 08:41:10|30.11|30.03|30.1|30.02|30.13|30.05|30.1|30.02|0
1649666480000|2022-04-11 08:41:20|30.09|30.01|30.07|29.99|30.09|30.01|30.05|29.97|0
1649666490000|2022-04-11 08:41:30|30.09|30.01|30.05|29.97|30.09|30.01|30.05|29.97|0
1649666500000|2022-04-11 08:41:40|30.09|30.01|30.1|30.02|30.1|30.02|30.09|30.01|0
1649666510000|2022-04-11 08:41:50|||||||||2
1649666520000|2022-04-11 08:42:00|30.09|30.01|30.1|30.02|30.1|30.02|30.09|30.01|0
1649666540000|2022-04-11 08:42:20|30.09|30.01|30.05|29.97|30.09|30.01|30.05|29.97|0
1649666550000|2022-04-11 08:42:30|30.07|29.99|30.09|30.01|30.09|30.01|30.07|29.99|0
1649666560000|2022-04-11 08:42:40|30.07|29.99|30.09|30.01|30.09|30.01|30.07|29.99|0
1649666570000|2022-04-11 08:42:50|30.1|30.02|30.1|30.02|30.1|30.02|30.1|30.02|0
1649666580000|2022-04-11 08:43:00|30.12|30.04|30.1|30.02|30.12|30.04|30.1|30.02|0
1649666620000|2022-04-11 08:43:40|30.09|30.01|30.09|30.01|30.09|30.01|30.09|30.01|0
1649666630000|2022-04-11 08:43:50|30.1|30.02|30.1|30.02|30.1|30.02|30.1|30.02|0
1649666640000|2022-04-11 08:44:00|30.12|30.04|30.15|30.07|30.15|30.07|30.12|30.04|4
1649666650000|2022-04-11 08:44:10|30.14|30.06|30.14|30.06|30.15|30.07|30.14|30.06|0
1649666660000|2022-04-11 08:44:20|30.15|30.07|30.12|30.04|30.15|30.07|30.12|30.04|0
1649666670000|2022-04-11 08:44:30|30.1|30.02|30.09|30.01|30.1|30.02|30.09|30.01|0
1649666680000|2022-04-11 08:44:40|30.1|30.02|30.09|30.01|30.1|30.02|30.09|30.01|0
1649666700000|2022-04-11 08:45:00|30.1|30.02|30.09|30.01|30.1|30.02|30.09|30.01|1
1649666720000|2022-04-11 08:45:20|30.07|29.99|30.07|29.99|30.07|29.99|30.07|29.99|4
1649666730000|2022-04-11 08:45:30|30.09|30.01|30.1|30.02|30.1|30.02|30.09|30.01|3
1649666740000|2022-04-11 08:45:40|30.09|30.01|30.09|30.01|30.1|30.02|30.09|30.01|1
1649666770000|2022-04-11 08:46:10|30.1|30.02|30.1|30.02|30.1|30.02|30.1|30.02|1
1649666780000|2022-04-11 08:46:20|30.09|30.01|30.04|29.96|30.09|30.01|30.04|29.96|103
1649666790000|2022-04-11 08:46:30|30.06|29.98|30.09|30.01|30.09|30.01|30.04|29.96|10
1649666810000|2022-04-11 08:46:50|30.04|29.96|30.04|29.96|30.04|29.96|30.04|29.96|24
1649666820000|2022-04-11 08:47:00|30.06|29.98|30.04|29.96|30.06|29.98|30.04|29.96|2
1649666830000|2022-04-11 08:47:10|30.06|29.98|30.08|30|30.08|30|30.06|29.98|0
1649666840000|2022-04-11 08:47:20|30.09|30.01|30.08|30|30.09|30.01|30.08|30|0
1649666860000|2022-04-11 08:47:40|||||||||1
1649666880000|2022-04-11 08:48:00|30.04|29.96|30.04|29.96|30.04|29.96|30.04|29.96|1
1649666900000|2022-04-11 08:48:20|30.03|29.95|30.03|29.95|30.03|29.95|30.03|29.95|7
1649666920000|2022-04-11 08:48:40|29.99|29.91|30.03|29.95|30.03|29.95|29.99|29.91|0
1649666930000|2022-04-11 08:48:50|||||||||1
1649666940000|2022-04-11 08:49:00|30.04|29.96|30.04|29.96|30.04|29.96|30.04|29.96|6
1649666950000|2022-04-11 08:49:10|30.03|29.95|29.98|29.9|30.03|29.95|29.98|29.9|66
1649666960000|2022-04-11 08:49:20|29.99|29.91|29.99|29.91|29.99|29.91|29.99|29.91|0
1649666970000|2022-04-11 08:49:30|30.01|29.93|29.99|29.91|30.01|29.93|29.99|29.91|0
1649666990000|2022-04-11 08:49:50|30.01|29.93|29.98|29.9|30.01|29.93|29.98|29.9|23
1649667010000|2022-04-11 08:50:10|30.01|29.93|30.01|29.93|30.03|29.95|30.01|29.93|3
1649667020000|2022-04-11 08:50:20|30.03|29.95|30.03|29.95|30.03|29.95|30.03|29.95|0
1649667030000|2022-04-11 08:50:30|||||||||6
1649667040000|2022-04-11 08:50:40|30.04|29.96|30.04|29.96|30.04|29.96|30.03|29.95|0
1649667050000|2022-04-11 08:50:50|30.06|29.98|30.08|30|30.08|30|30.06|29.98|0
1649667060000|2022-04-11 08:51:00|30.06|29.98|30.06|29.98|30.06|29.98|30.06|29.98|0
1649667070000|2022-04-11 08:51:10|30.04|29.96|30.06|29.98|30.08|30|30.04|29.96|0
1649667080000|2022-04-11 08:51:20|30.08|30|30.08|30|30.08|30|30.08|30|0
1649667090000|2022-04-11 08:51:30|30.09|30.01|30.09|30.01|30.09|30.01|30.09|30.01|0
1649667100000|2022-04-11 08:51:40|30.08|30|30.08|30|30.08|30|30.08|30|2
1649667110000|2022-04-11 08:51:50|30.06|29.98|30.03|29.95|30.06|29.98|30.03|29.95|8
1649667120000|2022-04-11 08:52:00|30.04|29.96|30.06|29.98|30.08|30|30.03|29.95|4
1649667140000|2022-04-11 08:52:20|30.04|29.96|30.03|29.95|30.04|29.96|30.03|29.95|1
1649667160000|2022-04-11 08:52:40|30.01|29.93|29.98|29.9|30.03|29.95|29.98|29.9|3
1649667170000|2022-04-11 08:52:50|29.99|29.91|30.01|29.93|30.01|29.93|29.98|29.9|0
1649667180000|2022-04-11 08:53:00|29.98|29.9|30|29.92|30|29.92|29.98|29.9|1
1649667190000|2022-04-11 08:53:10|29.98|29.9|29.98|29.9|30|29.92|29.98|29.9|0
1649667220000|2022-04-11 08:53:40|29.97|29.89|29.98|29.9|29.98|29.9|29.97|29.89|11
1649667230000|2022-04-11 08:53:50|29.97|29.89|29.98|29.9|29.98|29.9|29.97|29.89|0
1649667240000|2022-04-11 08:54:00|29.97|29.89|29.97|29.89|29.97|29.89|29.97|29.89|0
1649667250000|2022-04-11 08:54:10|29.98|29.9|29.97|29.89|29.98|29.9|29.97|29.89|0
1649667260000|2022-04-11 08:54:20|29.98|29.9|29.98|29.9|29.98|29.9|29.98|29.9|0
1649667270000|2022-04-11 08:54:30|30|29.92|30.02|29.94|30.03|29.95|30|29.92|3
1649667280000|2022-04-11 08:54:40|30|29.92|29.98|29.9|30.02|29.94|29.98|29.9|12
1649667310000|2022-04-11 08:55:10|||||||||1
1649667340000|2022-04-11 08:55:40|||||||||1
1649667350000|2022-04-11 08:55:50|29.97|29.89|29.98|29.9|29.98|29.9|29.97|29.89|0
1649667390000|2022-04-11 08:56:30|29.95|29.87|29.93|29.85|29.95|29.87|29.93|29.85|7
1649667400000|2022-04-11 08:56:40|29.94|29.86|29.93|29.85|29.96|29.88|29.93|29.85|1
1649667420000|2022-04-11 08:57:00|||||||||1
1649667440000|2022-04-11 08:57:20|29.9|29.82|29.88|29.8|29.9|29.82|29.88|29.8|9
1649667460000|2022-04-11 08:57:40|29.91|29.83|29.94|29.86|29.94|29.86|29.91|29.83|0
1649667470000|2022-04-11 08:57:50|29.93|29.85|29.93|29.85|29.93|29.85|29.93|29.85|0
1649667480000|2022-04-11 08:58:00|29.94|29.86|29.93|29.85|29.94|29.86|29.93|29.85|0
1649667490000|2022-04-11 08:58:10|||||||||45
1649667500000|2022-04-11 08:58:20|29.94|29.86|29.96|29.88|29.96|29.88|29.93|29.85|28
1649667510000|2022-04-11 08:58:30|29.98|29.9|29.99|29.91|29.99|29.91|29.98|29.9|0
1649667520000|2022-04-11 08:58:40|30.03|29.95|30.01|29.93|30.03|29.95|30.01|29.93|1
1649667530000|2022-04-11 08:58:50|30.03|29.95|30.01|29.93|30.03|29.95|30.01|29.93|0
1649667540000|2022-04-11 08:59:00|29.99|29.91|29.95|29.87|29.99|29.91|29.95|29.87|91
1649667550000|2022-04-11 08:59:10|29.97|29.89|29.98|29.9|29.98|29.9|29.97|29.89|2
1649667560000|2022-04-11 08:59:20|29.97|29.89|29.97|29.89|29.97|29.89|29.95|29.87|1
1649667570000|2022-04-11 08:59:30|29.98|29.9|29.97|29.89|29.98|29.9|29.97|29.89|2
1649667580000|2022-04-11 08:59:40|29.98|29.9|29.97|29.89|29.98|29.9|29.97|29.89|0
1649667600000|2022-04-11 09:00:00|||||||||1
1649667640000|2022-04-11 09:00:40|29.94|29.86|29.92|29.84|29.94|29.86|29.92|29.84|6
1649667670000|2022-04-11 09:01:10|29.94|29.86|29.96|29.88|29.96|29.88|29.94|29.86|10
1649667680000|2022-04-11 09:01:20|29.97|29.89|29.96|29.88|29.97|29.89|29.96|29.88|0
1649667690000|2022-04-11 09:01:30|29.94|29.86|29.92|29.84|29.94|29.86|29.92|29.84|0
1649667700000|2022-04-11 09:01:40|29.94|29.86|29.94|29.86|29.94|29.86|29.94|29.86|0
1649667710000|2022-04-11 09:01:50|29.92|29.84|29.92|29.84|29.92|29.84|29.92|29.84|0
1649667720000|2022-04-11 09:02:00|29.96|29.88|29.92|29.84|29.97|29.89|29.92|29.84|8
1649667730000|2022-04-11 09:02:10|29.94|29.86|29.94|29.86|29.94|29.86|29.92|29.84|0
1649667740000|2022-04-11 09:02:20|29.96|29.88|29.94|29.86|29.96|29.88|29.94|29.86|4
1649667750000|2022-04-11 09:02:30|29.96|29.88|29.97|29.89|29.97|29.89|29.96|29.88|0
1649667760000|2022-04-11 09:02:40|29.96|29.88|29.97|29.89|29.97|29.89|29.96|29.88|0
1649667770000|2022-04-11 09:02:50|29.96|29.88|29.94|29.86|29.96|29.88|29.94|29.86|0
1649667780000|2022-04-11 09:03:00|29.92|29.84|29.92|29.84|29.92|29.84|29.92|29.84|0
1649667800000|2022-04-11 09:03:20|29.91|29.83|29.91|29.83|29.91|29.83|29.91|29.83|8
1649667810000|2022-04-11 09:03:30|||||||||2
1649667830000|2022-04-11 09:03:50|||||||||1
1649667840000|2022-04-11 09:04:00|29.92|29.84|29.91|29.83|29.92|29.84|29.87|29.79|0
1649667850000|2022-04-11 09:04:10|29.89|29.81|29.91|29.83|29.91|29.83|29.89|29.81|0
1649667860000|2022-04-11 09:04:20|29.89|29.81|29.89|29.81|29.89|29.81|29.87|29.79|0
1649667870000|2022-04-11 09:04:30|29.88|29.8|29.89|29.81|29.91|29.83|29.88|29.8|1
1649667880000|2022-04-11 09:04:40|29.88|29.8|29.86|29.78|29.88|29.8|29.86|29.78|0
1649667900000|2022-04-11 09:05:00|29.88|29.8|29.86|29.78|29.88|29.8|29.86|29.78|2
1649667910000|2022-04-11 09:05:10|||||||||1
1649667930000|2022-04-11 09:05:30|29.88|29.8|29.91|29.83|29.91|29.83|29.88|29.8|0
1649667950000|2022-04-11 09:05:50|29.89|29.81|29.91|29.83|29.91|29.83|29.89|29.81|0
1649667980000|2022-04-11 09:06:20|29.92|29.84|29.92|29.84|29.92|29.84|29.92|29.84|1
1649668000000|2022-04-11 09:06:40|29.91|29.83|29.91|29.83|29.91|29.83|29.91|29.83|2
1649668010000|2022-04-11 09:06:50|||||||||6
1649668020000|2022-04-11 09:07:00|29.86|29.78|29.9|29.82|29.9|29.82|29.86|29.78|33
1649668040000|2022-04-11 09:07:20|29.91|29.83|29.91|29.83|29.91|29.83|29.91|29.83|0
1649668050000|2022-04-11 09:07:30|||||||||7
1649668060000|2022-04-11 09:07:40|||||||||2
1649668080000|2022-04-11 09:08:00|29.9|29.82|29.9|29.82|29.9|29.82|29.9|29.82|2
1649668090000|2022-04-11 09:08:10|29.91|29.83|29.91|29.83|29.91|29.83|29.91|29.83|3
1649668100000|2022-04-11 09:08:20|29.93|29.85|29.91|29.83|29.93|29.85|29.91|29.83|3
1649668110000|2022-04-11 09:08:30|29.94|29.86|29.92|29.84|29.94|29.86|29.92|29.84|2
1649668120000|2022-04-11 09:08:40|29.94|29.86|29.94|29.86|29.94|29.86|29.91|29.83|0
1649668130000|2022-04-11 09:08:50|29.92|29.84|29.92|29.84|29.94|29.86|29.92|29.84|0
1649668140000|2022-04-11 09:09:00|29.94|29.86|29.92|29.84|29.94|29.86|29.92|29.84|1
1649668150000|2022-04-11 09:09:10|29.91|29.83|29.92|29.84|29.94|29.86|29.91|29.83|2
1649668160000|2022-04-11 09:09:20|29.94|29.86|29.92|29.84|29.94|29.86|29.92|29.84|0
1649668170000|2022-04-11 09:09:30|29.91|29.83|29.91|29.83|29.91|29.83|29.91|29.83|0
1649668180000|2022-04-11 09:09:40|||||||||2
1649668220000|2022-04-11 09:10:20|29.92|29.84|29.91|29.83|29.92|29.84|29.91|29.83|8
1649668230000|2022-04-11 09:10:30|29.88|29.8|29.86|29.78|29.88|29.8|29.86|29.78|0
1649668260000|2022-04-11 09:11:00|29.88|29.8|29.86|29.78|29.88|29.8|29.86|29.78|3
1649668270000|2022-04-11 09:11:10|29.88|29.8|29.88|29.8|29.91|29.83|29.86|29.78|0
1649668280000|2022-04-11 09:11:20|29.89|29.81|29.86|29.78|29.91|29.83|29.86|29.78|6
1649668300000|2022-04-11 09:11:40|||||||||2
1649668310000|2022-04-11 09:11:50|||||||||4
1649668320000|2022-04-11 09:12:00|29.88|29.8|29.86|29.78|29.88|29.8|29.86|29.78|0
1649668350000|2022-04-11 09:12:30|29.88|29.8|29.91|29.83|29.91|29.83|29.88|29.8|2
1649668360000|2022-04-11 09:12:40|29.92|29.84|29.92|29.84|29.92|29.84|29.92|29.84|3
1649668370000|2022-04-11 09:12:50|29.91|29.83|29.96|29.88|29.96|29.88|29.91|29.83|0
1649668380000|2022-04-11 09:13:00|29.97|29.89|29.96|29.88|29.97|29.89|29.96|29.88|6
1649668400000|2022-04-11 09:13:20|29.97|29.89|29.97|29.89|29.97|29.89|29.97|29.89|3
1649668420000|2022-04-11 09:13:40|29.96|29.88|29.97|29.89|29.97|29.89|29.96|29.88|2
1649668440000|2022-04-11 09:14:00|29.96|29.88|29.97|29.89|29.97|29.89|29.96|29.88|0
1649668450000|2022-04-11 09:14:10|||||||||1
1649668460000|2022-04-11 09:14:20|29.96|29.88|29.96|29.88|29.97|29.89|29.96|29.88|1
1649668470000|2022-04-11 09:14:30|29.94|29.86|29.96|29.88|29.97|29.89|29.94|29.86|2
1649668480000|2022-04-11 09:14:40|29.97|29.89|29.96|29.88|29.97|29.89|29.96|29.88|0
1649668520000|2022-04-11 09:15:20|29.97|29.89|29.96|29.88|29.97|29.89|29.96|29.88|0
1649668530000|2022-04-11 09:15:30|||||||||2
1649668540000|2022-04-11 09:15:40|29.97|29.89|29.96|29.88|29.97|29.89|29.96|29.88|1
1649668550000|2022-04-11 09:15:50|29.97|29.89|29.96|29.88|29.97|29.89|29.96|29.88|0
1649668560000|2022-04-11 09:16:00|29.94|29.86|29.91|29.83|29.94|29.86|29.91|29.83|4
1649668590000|2022-04-11 09:16:30|29.92|29.84|29.92|29.84|29.92|29.84|29.92|29.84|0
1649668600000|2022-04-11 09:16:40|29.94|29.86|29.94|29.86|29.94|29.86|29.94|29.86|0
1649668610000|2022-04-11 09:16:50|29.92|29.84|29.92|29.84|29.92|29.84|29.92|29.84|0
1649668620000|2022-04-11 09:17:00|29.94|29.86|29.92|29.84|29.94|29.86|29.92|29.84|0
1649668630000|2022-04-11 09:17:10|29.91|29.83|29.92|29.84|29.92|29.84|29.91|29.83|0
1649668640000|2022-04-11 09:17:20|29.94|29.86|29.92|29.84|29.94|29.86|29.92|29.84|0
1649668650000|2022-04-11 09:17:30|29.87|29.79|29.91|29.83|29.91|29.83|29.87|29.79|4
1649668660000|2022-04-11 09:17:40|29.92|29.84|29.92|29.84|29.92|29.84|29.92|29.84|0
1649668680000|2022-04-11 09:18:00|29.91|29.83|29.92|29.84|29.92|29.84|29.91|29.83|0
1649668690000|2022-04-11 09:18:10|29.91|29.83|29.91|29.83|29.91|29.83|29.91|29.83|0
1649668710000|2022-04-11 09:18:30|29.92|29.84|29.91|29.83|29.92|29.84|29.91|29.83|0
1649668750000|2022-04-11 09:19:10|29.92|29.84|29.91|29.83|29.92|29.84|29.91|29.83|1
1649668760000|2022-04-11 09:19:20|29.92|29.84|29.91|29.83|29.92|29.84|29.91|29.83|0
1649668790000|2022-04-11 09:19:50|29.86|29.78|29.86|29.78|29.87|29.79|29.86|29.78|2
1649668810000|2022-04-11 09:20:10|29.87|29.79|29.86|29.78|29.87|29.79|29.86|29.78|2
1649668820000|2022-04-11 09:20:20|29.87|29.79|29.87|29.79|29.89|29.81|29.87|29.79|0
1649668830000|2022-04-11 09:20:30|29.89|29.81|29.87|29.79|29.89|29.81|29.87|29.79|0
1649668840000|2022-04-11 09:20:40|29.89|29.81|29.89|29.81|29.89|29.81|29.87|29.79|0
1649668850000|2022-04-11 09:20:50|29.91|29.83|29.91|29.83|29.92|29.84|29.91|29.83|5
1649668870000|2022-04-11 09:21:10|29.89|29.81|29.91|29.83|29.91|29.83|29.89|29.81|0
1649668880000|2022-04-11 09:21:20|29.87|29.79|29.87|29.79|29.87|29.79|29.87|29.79|0
1649668920000|2022-04-11 09:22:00|29.89|29.81|29.87|29.79|29.89|29.81|29.87|29.79|0
1649668930000|2022-04-11 09:22:10|29.91|29.83|29.87|29.79|29.91|29.83|29.87|29.79|0
1649668950000|2022-04-11 09:22:30|29.86|29.78|29.82|29.74|29.86|29.78|29.82|29.74|55
1649668960000|2022-04-11 09:22:40|29.84|29.76|29.84|29.76|29.84|29.76|29.84|29.76|0
1649668970000|2022-04-11 09:22:50|29.82|29.74|29.82|29.74|29.82|29.74|29.82|29.74|0
1649668980000|2022-04-11 09:23:00|||||||||5
1649668990000|2022-04-11 09:23:10|29.84|29.76|29.84|29.76|29.84|29.76|29.84|29.76|1
1649669000000|2022-04-11 09:23:20|29.87|29.79|29.84|29.76|29.87|29.79|29.82|29.74|5
1649669010000|2022-04-11 09:23:30|29.82|29.74|29.82|29.74|29.82|29.74|29.82|29.74|0
1649669020000|2022-04-11 09:23:40|29.84|29.76|29.82|29.74|29.84|29.76|29.82|29.74|0
1649669030000|2022-04-11 09:23:50|||||||||9
1649669040000|2022-04-11 09:24:00|29.84|29.76|29.87|29.79|29.87|29.79|29.84|29.76|2
1649669050000|2022-04-11 09:24:10|29.85|29.77|29.85|29.77|29.85|29.77|29.85|29.77|0
1649669070000|2022-04-11 09:24:30|29.87|29.79|29.87|29.79|29.87|29.79|29.85|29.77|0
1649669080000|2022-04-11 09:24:40|29.85|29.77|29.82|29.74|29.85|29.77|29.82|29.74|0
1649669090000|2022-04-11 09:24:50|29.85|29.77|29.85|29.77|29.85|29.77|29.83|29.75|0
1649669100000|2022-04-11 09:25:00|29.83|29.75|29.85|29.77|29.85|29.77|29.83|29.75|0
1649669120000|2022-04-11 09:25:20|29.87|29.79|29.85|29.77|29.87|29.79|29.85|29.77|0
1649669160000|2022-04-11 09:26:00|29.82|29.74|29.83|29.75|29.83|29.75|29.82|29.74|6
1649669170000|2022-04-11 09:26:10|29.82|29.74|29.82|29.74|29.82|29.74|29.82|29.74|0
1649669210000|2022-04-11 09:26:50|29.83|29.75|29.82|29.74|29.85|29.77|29.82|29.74|0
1649669240000|2022-04-11 09:27:20|29.83|29.75|29.83|29.75|29.83|29.75|29.82|29.74|0
1649669250000|2022-04-11 09:27:30|29.82|29.74|29.82|29.74|29.83|29.75|29.82|29.74|750
1649669270000|2022-04-11 09:27:50|29.83|29.75|29.82|29.74|29.83|29.75|29.82|29.74|0
1649669280000|2022-04-11 09:28:00|29.83|29.75|29.83|29.75|29.83|29.75|29.82|29.74|0
1649669290000|2022-04-11 09:28:10|29.82|29.74|29.83|29.75|29.83|29.75|29.82|29.74|0
1649669320000|2022-04-11 09:28:40|29.82|29.74|29.82|29.74|29.82|29.74|29.82|29.74|2
1649669360000|2022-04-11 09:29:20|29.83|29.75|29.83|29.75|29.83|29.75|29.83|29.75|0
1649669370000|2022-04-11 09:29:30|29.82|29.74|29.82|29.74|29.82|29.74|29.82|29.74|1
1649669380000|2022-04-11 09:29:40|29.8|29.72|29.82|29.74|29.82|29.74|29.8|29.72|0
1649669400000|2022-04-11 09:30:00|29.83|29.75|29.82|29.74|29.83|29.75|29.82|29.74|0
1649669410000|2022-04-11 09:30:10|29.83|29.75|29.85|29.77|29.85|29.77|29.83|29.75|0
1649669420000|2022-04-11 09:30:20|29.83|29.75|29.83|29.75|29.85|29.77|29.83|29.75|0
1649669490000|2022-04-11 09:31:30|29.87|29.79|29.86|29.78|29.87|29.79|29.86|29.78|9
1649669500000|2022-04-11 09:31:40|29.88|29.8|29.88|29.8|29.88|29.8|29.88|29.8|0
1649669530000|2022-04-11 09:32:10|||||||||9
1649669550000|2022-04-11 09:32:30|29.86|29.78|29.88|29.8|29.88|29.8|29.86|29.78|2
1649669560000|2022-04-11 09:32:40|29.86|29.78|29.88|29.8|29.88|29.8|29.85|29.77|0
1649669570000|2022-04-11 09:32:50|29.87|29.79|29.88|29.8|29.88|29.8|29.85|29.77|0
1649669580000|2022-04-11 09:33:00|29.86|29.78|29.88|29.8|29.88|29.8|29.86|29.78|0
1649669590000|2022-04-11 09:33:10|||||||||1
1649669610000|2022-04-11 09:33:30|29.86|29.78|29.85|29.77|29.88|29.8|29.85|29.77|12
1649669620000|2022-04-11 09:33:40|29.86|29.78|29.86|29.78|29.88|29.8|29.86|29.78|0
1649669630000|2022-04-11 09:33:50|29.88|29.8|29.85|29.77|29.88|29.8|29.85|29.77|35
1649669640000|2022-04-11 09:34:00|29.87|29.79|29.85|29.77|29.87|29.79|29.85|29.77|10
1649669650000|2022-04-11 09:34:10|29.87|29.79|29.82|29.74|29.87|29.79|29.82|29.74|12
1649669700000|2022-04-11 09:35:00|||||||||2
1649669710000|2022-04-11 09:35:10|||||||||8
1649669730000|2022-04-11 09:35:30|29.81|29.73|29.81|29.73|29.81|29.73|29.81|29.73|9
1649669750000|2022-04-11 09:35:50|||||||||23
1649669760000|2022-04-11 09:36:00|||||||||28
1649669780000|2022-04-11 09:36:20|29.8|29.72|29.8|29.72|29.8|29.72|29.78|29.7|5
1649669790000|2022-04-11 09:36:30|29.75|29.67|29.75|29.67|29.75|29.67|29.75|29.67|32
1649669800000|2022-04-11 09:36:40|||||||||44
1649669820000|2022-04-11 09:37:00|||||||||76
1649669830000|2022-04-11 09:37:10|29.76|29.68|29.76|29.68|29.76|29.68|29.76|29.68|82
1649669840000|2022-04-11 09:37:20|29.75|29.67|29.75|29.67|29.75|29.67|29.75|29.67|8
1649669850000|2022-04-11 09:37:30|29.76|29.68|29.75|29.67|29.76|29.68|29.75|29.67|8
1649669870000|2022-04-11 09:37:50|||||||||8
1649669920000|2022-04-11 09:38:40|||||||||1
1649670010000|2022-04-11 09:40:10|||||||||2
1649670070000|2022-04-11 09:41:10|29.8|29.72|29.8|29.72|29.8|29.72|29.8|29.72|3
1649670090000|2022-04-11 09:41:30|29.81|29.73|29.8|29.72|29.81|29.73|29.8|29.72|2
1649670100000|2022-04-11 09:41:40|||||||||2
1649670110000|2022-04-11 09:41:50|||||||||1
1649670130000|2022-04-11 09:42:10|||||||||1
1649670150000|2022-04-11 09:42:30|29.81|29.73|29.8|29.72|29.81|29.73|29.8|29.72|0
1649670160000|2022-04-11 09:42:40|29.81|29.73|29.85|29.77|29.85|29.77|29.81|29.73|0
1649670180000|2022-04-11 09:43:00|29.83|29.75|29.82|29.74|29.83|29.75|29.82|29.74|0
1649670190000|2022-04-11 09:43:10|29.8|29.72|29.8|29.72|29.83|29.75|29.8|29.72|2
1649670200000|2022-04-11 09:43:20|29.82|29.74|29.8|29.72|29.82|29.74|29.8|29.72|3
1649670230000|2022-04-11 09:43:50|29.79|29.71|29.8|29.72|29.8|29.72|29.79|29.71|30
1649670250000|2022-04-11 09:44:10|29.76|29.68|29.75|29.67|29.76|29.68|29.75|29.67|28
1649670340000|2022-04-11 09:45:40|||||||||2
1649670410000|2022-04-11 09:46:50|29.71|29.63|29.59|29.51|29.73|29.65|29.59|29.51|224
1649670420000|2022-04-11 09:47:00|29.54|29.46|29.59|29.51|29.59|29.51|29.54|29.46|5
1649670430000|2022-04-11 09:47:10|29.58|29.5|29.59|29.51|29.59|29.51|29.58|29.5|17
1649670440000|2022-04-11 09:47:20|29.63|29.55|29.64|29.56|29.64|29.56|29.61|29.53|2
1649670450000|2022-04-11 09:47:30|29.63|29.55|29.63|29.55|29.64|29.56|29.63|29.55|1
1649670460000|2022-04-11 09:47:40|29.64|29.56|29.59|29.51|29.64|29.56|29.58|29.5|2
1649670470000|2022-04-11 09:47:50|29.61|29.53|29.63|29.55|29.63|29.55|29.61|29.53|7
1649670480000|2022-04-11 09:48:00|29.61|29.53|29.64|29.56|29.68|29.6|29.61|29.53|11
1649670490000|2022-04-11 09:48:10|29.69|29.61|29.66|29.58|29.69|29.61|29.66|29.58|48
1649670500000|2022-04-11 09:48:20|29.68|29.6|29.66|29.58|29.69|29.61|29.64|29.56|6
1649670510000|2022-04-11 09:48:30|29.68|29.6|29.68|29.6|29.68|29.6|29.66|29.58|2
1649670520000|2022-04-11 09:48:40|29.69|29.61|29.69|29.61|29.69|29.61|29.69|29.61|3
1649670530000|2022-04-11 09:48:50|||||||||4
1649670540000|2022-04-11 09:49:00|29.72|29.64|29.7|29.62|29.72|29.64|29.69|29.61|5
1649670550000|2022-04-11 09:49:10|29.72|29.64|29.69|29.61|29.72|29.64|29.69|29.61|0
1649670570000|2022-04-11 09:49:30|29.67|29.59|29.69|29.61|29.7|29.62|29.67|29.59|0
1649670580000|2022-04-11 09:49:40|29.7|29.62|29.69|29.61|29.7|29.62|29.69|29.61|0
1649670590000|2022-04-11 09:49:50|29.7|29.62|29.7|29.62|29.7|29.62|29.69|29.61|0
1649670600000|2022-04-11 09:50:00|29.69|29.61|29.69|29.61|29.69|29.61|29.69|29.61|0
1649670620000|2022-04-11 09:50:20|29.68|29.6|29.65|29.57|29.68|29.6|29.64|29.56|1
1649670630000|2022-04-11 09:50:30|29.67|29.59|29.69|29.61|29.69|29.61|29.67|29.59|0
1649670700000|2022-04-11 09:51:40|29.7|29.62|29.7|29.62|29.7|29.62|29.7|29.62|8
1649670710000|2022-04-11 09:51:50|29.69|29.61|29.69|29.61|29.7|29.62|29.69|29.61|0
1649670720000|2022-04-11 09:52:00|29.65|29.57|29.65|29.57|29.65|29.57|29.65|29.57|0
1649670730000|2022-04-11 09:52:10|29.67|29.59|29.65|29.57|29.67|29.59|29.65|29.57|0
1649670770000|2022-04-11 09:52:50|29.67|29.59|29.7|29.62|29.7|29.62|29.67|29.59|0
1649670790000|2022-04-11 09:53:10|29.67|29.59|29.65|29.57|29.67|29.59|29.65|29.57|0
1649670800000|2022-04-11 09:53:20|29.64|29.56|29.64|29.56|29.64|29.56|29.64|29.56|52
1649670810000|2022-04-11 09:53:30|29.65|29.57|29.64|29.56|29.65|29.57|29.64|29.56|0
1649670820000|2022-04-11 09:53:40|29.65|29.57|29.65|29.57|29.65|29.57|29.64|29.56|12
1649670840000|2022-04-11 09:54:00|29.64|29.56|29.62|29.54|29.64|29.56|29.62|29.54|0
1649670850000|2022-04-11 09:54:10|29.64|29.56|29.64|29.56|29.64|29.56|29.64|29.56|0
1649670870000|2022-04-11 09:54:30|29.62|29.54|29.62|29.54|29.62|29.54|29.62|29.54|0
1649670880000|2022-04-11 09:54:40|29.6|29.52|29.62|29.54|29.62|29.54|29.6|29.52|0
1649670890000|2022-04-11 09:54:50|29.61|29.53|29.62|29.54|29.62|29.54|29.61|29.53|4
1649670900000|2022-04-11 09:55:00|29.61|29.53|29.59|29.51|29.61|29.53|29.59|29.51|0
1649670910000|2022-04-11 09:55:10|29.62|29.54|29.64|29.56|29.64|29.56|29.62|29.54|0
1649670930000|2022-04-11 09:55:30|29.65|29.57|29.64|29.56|29.65|29.57|29.64|29.56|1
1649670940000|2022-04-11 09:55:40|29.65|29.57|29.64|29.56|29.65|29.57|29.64|29.56|1
1649670960000|2022-04-11 09:56:00|29.62|29.54|29.64|29.56|29.64|29.56|29.62|29.54|2
1649670970000|2022-04-11 09:56:10|29.62|29.54|29.62|29.54|29.62|29.54|29.62|29.54|0
1649670980000|2022-04-11 09:56:20|29.64|29.56|29.64|29.56|29.64|29.56|29.64|29.56|0
1649670990000|2022-04-11 09:56:30|29.63|29.55|29.59|29.51|29.63|29.55|29.59|29.51|0
1649671000000|2022-04-11 09:56:40|29.62|29.54|29.62|29.54|29.62|29.54|29.62|29.54|0
1649671010000|2022-04-11 09:56:50|29.6|29.52|29.59|29.51|29.6|29.52|29.59|29.51|0
1649671020000|2022-04-11 09:57:00|29.6|29.52|29.62|29.54|29.62|29.54|29.59|29.51|0
1649671030000|2022-04-11 09:57:10|29.64|29.56|29.64|29.56|29.64|29.56|29.64|29.56|0
1649671040000|2022-04-11 09:57:20|29.62|29.54|29.62|29.54|29.64|29.56|29.62|29.54|0
1649671050000|2022-04-11 09:57:30|29.64|29.56|29.62|29.54|29.64|29.56|29.62|29.54|0
1649671060000|2022-04-11 09:57:40|29.64|29.56|29.64|29.56|29.64|29.56|29.64|29.56|0
1649671070000|2022-04-11 09:57:50|29.65|29.57|29.64|29.56|29.65|29.57|29.64|29.56|0
1649671080000|2022-04-11 09:58:00|29.65|29.57|29.64|29.56|29.65|29.57|29.64|29.56|0
1649671100000|2022-04-11 09:58:20|29.65|29.57|29.62|29.54|29.65|29.57|29.62|29.54|0
1649671110000|2022-04-11 09:58:30|29.64|29.56|29.64|29.56|29.64|29.56|29.64|29.56|0
1649671130000|2022-04-11 09:58:50|29.62|29.54|29.62|29.54|29.62|29.54|29.62|29.54|0
1649671140000|2022-04-11 09:59:00|29.6|29.52|29.62|29.54|29.62|29.54|29.59|29.51|0
1649671150000|2022-04-11 09:59:10|29.64|29.56|29.64|29.56|29.64|29.56|29.64|29.56|0
1649671190000|2022-04-11 09:59:50|29.62|29.54|29.62|29.54|29.62|29.54|29.62|29.54|0
1649671200000|2022-04-11 10:00:00|29.6|29.52|29.59|29.51|29.6|29.52|29.59|29.51|20
1649671210000|2022-04-11 10:00:10|29.57|29.49|29.59|29.51|29.59|29.51|29.57|29.49|140
1649671240000|2022-04-11 10:00:40|29.6|29.52|29.59|29.51|29.6|29.52|29.59|29.51|0
1649671250000|2022-04-11 10:00:50|||||||||2
1649671290000|2022-04-11 10:01:30|29.57|29.49|29.57|29.49|29.57|29.49|29.57|29.49|0
1649671300000|2022-04-11 10:01:40|29.55|29.47|29.55|29.47|29.55|29.47|29.55|29.47|0
1649671310000|2022-04-11 10:01:50|29.54|29.46|29.55|29.47|29.55|29.47|29.54|29.46|17
1649671350000|2022-04-11 10:02:30|29.54|29.46|29.54|29.46|29.55|29.47|29.54|29.46|2
1649671360000|2022-04-11 10:02:40|29.52|29.44|29.54|29.46|29.54|29.46|29.52|29.44|0
1649671370000|2022-04-11 10:02:50|||||||||1
1649671380000|2022-04-11 10:03:00|||||||||1
1649671390000|2022-04-11 10:03:10|29.52|29.44|29.52|29.44|29.52|29.44|29.52|29.44|0
1649671400000|2022-04-11 10:03:20|29.54|29.46|29.49|29.41|29.54|29.46|29.49|29.41|6
1649671410000|2022-04-11 10:03:30|29.51|29.43|29.52|29.44|29.52|29.44|29.51|29.43|0
1649671420000|2022-04-11 10:03:40|29.54|29.46|29.54|29.46|29.54|29.46|29.54|29.46|0
1649671430000|2022-04-11 10:03:50|||||||||38
1649671440000|2022-04-11 10:04:00|||||||||2
1649671500000|2022-04-11 10:05:00|||||||||1
1649671520000|2022-04-11 10:05:20|29.55|29.47|29.54|29.46|29.55|29.47|29.54|29.46|0
1649671540000|2022-04-11 10:05:40|||||||||1
1649671580000|2022-04-11 10:06:20|29.55|29.47|29.54|29.46|29.55|29.47|29.54|29.46|2
1649671620000|2022-04-11 10:07:00|||||||||3
1649671630000|2022-04-11 10:07:10|29.52|29.44|29.49|29.41|29.54|29.46|29.49|29.41|7
1649671640000|2022-04-11 10:07:20|29.5|29.42|29.54|29.46|29.54|29.46|29.5|29.42|0
1649671660000|2022-04-11 10:07:40|29.55|29.47|29.55|29.47|29.55|29.47|29.55|29.47|3
1649671740000|2022-04-11 10:09:00|29.57|29.49|29.57|29.49|29.57|29.49|29.55|29.47|0
1649671760000|2022-04-11 10:09:20|29.55|29.47|29.55|29.47|29.55|29.47|29.55|29.47|0
1649671770000|2022-04-11 10:09:30|29.54|29.46|29.55|29.47|29.55|29.47|29.52|29.44|26
1649671850000|2022-04-11 10:10:50|29.58|29.5|29.58|29.5|29.58|29.5|29.58|29.5|1
1649671860000|2022-04-11 10:11:00|29.55|29.47|29.55|29.47|29.55|29.47|29.55|29.47|1
1649671870000|2022-04-11 10:11:10|||||||||6
1649671890000|2022-04-11 10:11:30|29.56|29.48|29.56|29.48|29.56|29.48|29.56|29.48|2
1649671900000|2022-04-11 10:11:40|29.58|29.5|29.6|29.52|29.6|29.52|29.58|29.5|6
1649671920000|2022-04-11 10:12:00|29.58|29.5|29.58|29.5|29.58|29.5|29.58|29.5|0
1649671950000|2022-04-11 10:12:30|29.6|29.52|29.58|29.5|29.6|29.52|29.58|29.5|2
1649671970000|2022-04-11 10:12:50|29.56|29.48|29.56|29.48|29.56|29.48|29.56|29.48|0
1649672000000|2022-04-11 10:13:20|29.57|29.49|29.57|29.49|29.57|29.49|29.57|29.49|0
1649672010000|2022-04-11 10:13:30|29.59|29.51|29.61|29.53|29.61|29.53|29.59|29.51|0
1649672050000|2022-04-11 10:14:10|||||||||4
1649672060000|2022-04-11 10:14:20|29.59|29.51|29.62|29.54|29.62|29.54|29.59|29.51|5
1649672070000|2022-04-11 10:14:30|29.6|29.52|29.6|29.52|29.62|29.54|29.6|29.52|0
1649672080000|2022-04-11 10:14:40|29.59|29.51|29.59|29.51|29.59|29.51|29.59|29.51|29
1649672090000|2022-04-11 10:14:50|29.57|29.49|29.57|29.49|29.57|29.49|29.57|29.49|0
1649672100000|2022-04-11 10:15:00|29.59|29.51|29.57|29.49|29.59|29.51|29.57|29.49|0
1649672110000|2022-04-11 10:15:10|29.59|29.51|29.59|29.51|29.59|29.51|29.57|29.49|0
1649672120000|2022-04-11 10:15:20|29.57|29.49|29.57|29.49|29.57|29.49|29.57|29.49|0
1649672130000|2022-04-11 10:15:30|29.56|29.48|29.57|29.49|29.57|29.49|29.56|29.48|7
1649672140000|2022-04-11 10:15:40|29.56|29.48|29.57|29.49|29.57|29.49|29.56|29.48|3
1649672150000|2022-04-11 10:15:50|29.56|29.48|29.56|29.48|29.56|29.48|29.56|29.48|4
1649672160000|2022-04-11 10:16:00|29.57|29.49|29.56|29.48|29.57|29.49|29.56|29.48|1
1649672170000|2022-04-11 10:16:10|29.52|29.44|29.54|29.46|29.54|29.46|29.51|29.43|18
1649672180000|2022-04-11 10:16:20|29.56|29.48|29.56|29.48|29.56|29.48|29.56|29.48|1
1649672200000|2022-04-11 10:16:40|29.59|29.51|29.57|29.49|29.59|29.51|29.57|29.49|2
1649672210000|2022-04-11 10:16:50|||||||||1
1649672220000|2022-04-11 10:17:00|29.59|29.51|29.57|29.49|29.59|29.51|29.57|29.49|1
1649672230000|2022-04-11 10:17:10|29.59|29.51|29.59|29.51|29.59|29.51|29.57|29.49|0
1649672240000|2022-04-11 10:17:20|29.57|29.49|29.57|29.49|29.57|29.49|29.57|29.49|0
1649672250000|2022-04-11 10:17:30|29.59|29.51|29.57|29.49|29.59|29.51|29.57|29.49|0
1649672270000|2022-04-11 10:17:50|29.56|29.48|29.57|29.49|29.57|29.49|29.56|29.48|4
1649672290000|2022-04-11 10:18:10|29.56|29.48|29.56|29.48|29.56|29.48|29.56|29.48|2
1649672310000|2022-04-11 10:18:30|29.57|29.49|29.57|29.49|29.57|29.49|29.57|29.49|1
1649672340000|2022-04-11 10:19:00|29.56|29.48|29.56|29.48|29.57|29.49|29.56|29.48|2
1649672360000|2022-04-11 10:19:20|29.57|29.49|29.56|29.48|29.57|29.49|29.56|29.48|30
1649672450000|2022-04-11 10:20:50|29.57|29.49|29.57|29.49|29.57|29.49|29.57|29.49|2
1649672460000|2022-04-11 10:21:00|29.56|29.48|29.56|29.48|29.57|29.49|29.56|29.48|2
1649672490000|2022-04-11 10:21:30|29.57|29.49|29.59|29.51|29.61|29.53|29.57|29.49|0
1649672500000|2022-04-11 10:21:40|29.57|29.49|29.57|29.49|29.57|29.49|29.57|29.49|0
1649672510000|2022-04-11 10:21:50|29.59|29.51|29.57|29.49|29.59|29.51|29.57|29.49|0
1649672520000|2022-04-11 10:22:00|29.56|29.48|29.56|29.48|29.57|29.49|29.56|29.48|3
1649672530000|2022-04-11 10:22:10|29.57|29.49|29.57|29.49|29.57|29.49|29.57|29.49|0
1649672540000|2022-04-11 10:22:20|29.56|29.48|29.56|29.48|29.56|29.48|29.56|29.48|1
1649672570000|2022-04-11 10:22:50|29.57|29.49|29.56|29.48|29.57|29.49|29.56|29.48|4
1649672650000|2022-04-11 10:24:10|29.57|29.49|29.56|29.48|29.57|29.49|29.56|29.48|3
1649672660000|2022-04-11 10:24:20|29.57|29.49|29.56|29.48|29.57|29.49|29.56|29.48|4
1649672790000|2022-04-11 10:26:30|29.57|29.49|29.57|29.49|29.57|29.49|29.57|29.49|0
1649672800000|2022-04-11 10:26:40|29.56|29.48|29.56|29.48|29.56|29.48|29.56|29.48|1
1649672870000|2022-04-11 10:27:50|29.57|29.49|29.57|29.49|29.57|29.49|29.57|29.49|0
1649672880000|2022-04-11 10:28:00|29.59|29.51|29.57|29.49|29.59|29.51|29.57|29.49|0
1649672890000|2022-04-11 10:28:10|29.56|29.48|29.57|29.49|29.57|29.49|29.56|29.48|1
1649672900000|2022-04-11 10:28:20|29.56|29.48|29.57|29.49|29.57|29.49|29.56|29.48|2
1649672910000|2022-04-11 10:28:30|29.59|29.51|29.59|29.51|29.59|29.51|29.59|29.51|0
1649672920000|2022-04-11 10:28:40|29.57|29.49|29.56|29.48|29.57|29.49|29.56|29.48|3
1649673000000|2022-04-11 10:30:00|29.57|29.49|29.56|29.48|29.57|29.49|29.56|29.48|2
1649673070000|2022-04-11 10:31:10|29.52|29.44|29.52|29.44|29.52|29.44|29.52|29.44|1
1649673080000|2022-04-11 10:31:20|29.54|29.46|29.54|29.46|29.54|29.46|29.54|29.46|0
1649673090000|2022-04-11 10:31:30|29.52|29.44|29.52|29.44|29.52|29.44|29.52|29.44|0
1649673100000|2022-04-11 10:31:40|29.54|29.46|29.54|29.46|29.54|29.46|29.52|29.44|0
1649673110000|2022-04-11 10:31:50|29.56|29.48|29.54|29.46|29.56|29.48|29.54|29.46|0
1649673120000|2022-04-11 10:32:00|29.52|29.44|29.54|29.46|29.54|29.46|29.52|29.44|0
1649673140000|2022-04-11 10:32:20|29.56|29.48|29.54|29.46|29.56|29.48|29.54|29.46|0
1649673160000|2022-04-11 10:32:40|29.56|29.48|29.57|29.49|29.57|29.49|29.56|29.48|0
1649673260000|2022-04-11 10:34:20|29.59|29.51|29.59|29.51|29.59|29.51|29.59|29.51|2
1649673270000|2022-04-11 10:34:30|29.62|29.54|29.62|29.54|29.62|29.54|29.62|29.54|1
1649673300000|2022-04-11 10:35:00|29.57|29.49|29.57|29.49|29.57|29.49|29.57|29.49|1
1649673310000|2022-04-11 10:35:10|29.59|29.51|29.59|29.51|29.59|29.51|29.59|29.51|6
1649673320000|2022-04-11 10:35:20|29.57|29.49|29.57|29.49|29.57|29.49|29.57|29.49|0
1649673360000|2022-04-11 10:36:00|29.61|29.53|29.62|29.54|29.62|29.54|29.61|29.53|2
1649673410000|2022-04-11 10:36:50|||||||||1
1649673470000|2022-04-11 10:37:50|||||||||1
1649673490000|2022-04-11 10:38:10|29.61|29.53|29.57|29.49|29.61|29.53|29.57|29.49|6
1649673500000|2022-04-11 10:38:20|29.59|29.51|29.59|29.51|29.59|29.51|29.57|29.49|0
1649673510000|2022-04-11 10:38:30|29.61|29.53|29.61|29.53|29.61|29.53|29.61|29.53|0
1649673530000|2022-04-11 10:38:50|29.62|29.54|29.62|29.54|29.62|29.54|29.62|29.54|20
1649673570000|2022-04-11 10:39:30|29.61|29.53|29.61|29.53|29.62|29.54|29.61|29.53|2
1649673580000|2022-04-11 10:39:40|29.62|29.54|29.62|29.54|29.62|29.54|29.61|29.53|0
1649673590000|2022-04-11 10:39:50|29.61|29.53|29.61|29.53|29.61|29.53|29.61|29.53|0
1649673640000|2022-04-11 10:40:40|29.62|29.54|29.62|29.54|29.62|29.54|29.62|29.54|0
1649673650000|2022-04-11 10:40:50|||||||||1
1649673670000|2022-04-11 10:41:10|29.66|29.58|29.62|29.54|29.66|29.58|29.62|29.54|0
1649673780000|2022-04-11 10:43:00|29.61|29.53|29.62|29.54|29.62|29.54|29.61|29.53|12
1649673790000|2022-04-11 10:43:10|29.66|29.58|29.66|29.58|29.66|29.58|29.66|29.58|0
1649673800000|2022-04-11 10:43:20|29.62|29.54|29.62|29.54|29.62|29.54|29.62|29.54|0
1649673810000|2022-04-11 10:43:30|29.64|29.56|29.62|29.54|29.64|29.56|29.62|29.54|1
1649673820000|2022-04-11 10:43:40|29.64|29.56|29.62|29.54|29.64|29.56|29.62|29.54|0
1649673830000|2022-04-11 10:43:50|29.64|29.56|29.66|29.58|29.66|29.58|29.64|29.56|0
1649673840000|2022-04-11 10:44:00|29.67|29.59|29.67|29.59|29.67|29.59|29.67|29.59|2
1649673850000|2022-04-11 10:44:10|29.71|29.63|29.69|29.61|29.71|29.63|29.67|29.59|1
1649673860000|2022-04-11 10:44:20|29.67|29.59|29.67|29.59|29.67|29.59|29.67|29.59|0
1649673960000|2022-04-11 10:46:00|||||||||1
1649673980000|2022-04-11 10:46:20|29.63|29.55|29.67|29.59|29.67|29.59|29.63|29.55|0
1649674020000|2022-04-11 10:47:00|29.65|29.57|29.65|29.57|29.65|29.57|29.62|29.54|2
1649674030000|2022-04-11 10:47:10|29.67|29.59|29.67|29.59|29.67|29.59|29.67|29.59|0
1649674040000|2022-04-11 10:47:20|29.65|29.57|29.63|29.55|29.65|29.57|29.63|29.55|1
1649674050000|2022-04-11 10:47:30|29.62|29.54|29.63|29.55|29.63|29.55|29.62|29.54|13
1649674060000|2022-04-11 10:47:40|29.62|29.54|29.62|29.54|29.63|29.55|29.62|29.54|4
1649674100000|2022-04-11 10:48:20|29.58|29.5|29.57|29.49|29.6|29.52|29.57|29.49|4
1649674110000|2022-04-11 10:48:30|29.58|29.5|29.62|29.54|29.62|29.54|29.58|29.5|0
1649674120000|2022-04-11 10:48:40|29.6|29.52|29.6|29.52|29.6|29.52|29.6|29.52|0
1649674130000|2022-04-11 10:48:50|29.62|29.54|29.6|29.52|29.62|29.54|29.6|29.52|0
1649674140000|2022-04-11 10:49:00|29.59|29.51|29.57|29.49|29.59|29.51|29.57|29.49|3
1649674220000|2022-04-11 10:50:20|||||||||1
1649674240000|2022-04-11 10:50:40|29.53|29.45|29.57|29.49|29.57|29.49|29.53|29.45|1
1649674250000|2022-04-11 10:50:50|29.56|29.48|29.56|29.48|29.56|29.48|29.56|29.48|1
1649674260000|2022-04-11 10:51:00|||||||||10
1649674270000|2022-04-11 10:51:10|29.57|29.49|29.57|29.49|29.57|29.49|29.57|29.49|3
1649674280000|2022-04-11 10:51:20|29.56|29.48|29.56|29.48|29.56|29.48|29.56|29.48|3
1649674290000|2022-04-11 10:51:30|29.57|29.49|29.57|29.49|29.57|29.49|29.57|29.49|0
1649674300000|2022-04-11 10:51:40|29.56|29.48|29.56|29.48|29.56|29.48|29.56|29.48|1
1649674320000|2022-04-11 10:52:00|29.54|29.46|29.56|29.48|29.56|29.48|29.54|29.46|0
1649674330000|2022-04-11 10:52:10|||||||||5
1649674360000|2022-04-11 10:52:40|||||||||1
1649674380000|2022-04-11 10:53:00|||||||||2
1649674410000|2022-04-11 10:53:30|||||||||1
1649674430000|2022-04-11 10:53:50|29.57|29.49|29.57|29.49|29.57|29.49|29.56|29.48|0
1649674450000|2022-04-11 10:54:10|29.56|29.48|29.56|29.48|29.56|29.48|29.56|29.48|1
1649674460000|2022-04-11 10:54:20|||||||||1
1649674470000|2022-04-11 10:54:30|||||||||4
1649674480000|2022-04-11 10:54:40|29.57|29.49|29.57|29.49|29.57|29.49|29.57|29.49|11
1649674500000|2022-04-11 10:55:00|29.56|29.48|29.56|29.48|29.57|29.49|29.56|29.48|24
1649674550000|2022-04-11 10:55:50|29.51|29.43|29.51|29.43|29.51|29.43|29.51|29.43|4
1649674600000|2022-04-11 10:56:40|29.52|29.44|29.53|29.45|29.53|29.45|29.52|29.44|34
1649674610000|2022-04-11 10:56:50|29.55|29.47|29.55|29.47|29.55|29.47|29.55|29.47|0
1649674620000|2022-04-11 10:57:00|29.54|29.46|29.54|29.46|29.54|29.46|29.54|29.46|0
1649674640000|2022-04-11 10:57:20|29.55|29.47|29.54|29.46|29.55|29.47|29.54|29.46|0
1649674650000|2022-04-11 10:57:30|29.55|29.47|29.54|29.46|29.55|29.47|29.54|29.46|0
1649674670000|2022-04-11 10:57:50|29.55|29.47|29.54|29.46|29.55|29.47|29.54|29.46|2
1649674680000|2022-04-11 10:58:00|29.51|29.43|29.51|29.43|29.51|29.43|29.51|29.43|0
1649674690000|2022-04-11 10:58:10|29.5|29.42|29.53|29.45|29.53|29.45|29.5|29.42|2
1649674710000|2022-04-11 10:58:30|29.51|29.43|29.51|29.43|29.51|29.43|29.51|29.43|0
1649674730000|2022-04-11 10:58:50|29.53|29.45|29.51|29.43|29.53|29.45|29.51|29.43|0
1649674750000|2022-04-11 10:59:10|29.53|29.45|29.51|29.43|29.53|29.45|29.51|29.43|0
1649674760000|2022-04-11 10:59:20|29.53|29.45|29.51|29.43|29.53|29.45|29.51|29.43|0
1649674780000|2022-04-11 10:59:40|29.49|29.41|29.51|29.43|29.51|29.43|29.49|29.41|5
1649674790000|2022-04-11 10:59:50|29.49|29.41|29.49|29.41|29.49|29.41|29.49|29.41|4
1649674800000|2022-04-11 11:00:00|29.48|29.4|29.49|29.41|29.49|29.41|29.48|29.4|0
1649674870000|2022-04-11 11:01:10|29.5|29.42|29.51|29.43|29.51|29.43|29.5|29.42|2
1649674910000|2022-04-11 11:01:50|29.54|29.46|29.53|29.45|29.54|29.46|29.53|29.45|0
1649674920000|2022-04-11 11:02:00|29.51|29.43|29.51|29.43|29.51|29.43|29.51|29.43|0
1649674930000|2022-04-11 11:02:10|29.53|29.45|29.54|29.46|29.54|29.46|29.53|29.45|0
1649674940000|2022-04-11 11:02:20|29.53|29.45|29.51|29.43|29.53|29.45|29.51|29.43|0
1649674970000|2022-04-11 11:02:50|||||||||1
1649674990000|2022-04-11 11:03:10|29.49|29.41|29.49|29.41|29.49|29.41|29.49|29.41|1
1649675010000|2022-04-11 11:03:30|29.46|29.38|29.45|29.37|29.46|29.38|29.44|29.36|21
1649675020000|2022-04-11 11:03:40|29.46|29.38|29.44|29.36|29.46|29.38|29.44|29.36|28
1649675050000|2022-04-11 11:04:10|29.45|29.37|29.46|29.38|29.46|29.38|29.45|29.37|2
1649675100000|2022-04-11 11:05:00|29.44|29.36|29.45|29.37|29.45|29.37|29.44|29.36|2
1649675110000|2022-04-11 11:05:10|29.44|29.36|29.45|29.37|29.45|29.37|29.44|29.36|0
1649675120000|2022-04-11 11:05:20|29.44|29.36|29.46|29.38|29.46|29.38|29.44|29.36|0
1649675140000|2022-04-11 11:05:40|||||||||99
1649675150000|2022-04-11 11:05:50|29.51|29.43|29.5|29.42|29.51|29.43|29.5|29.42|4
1649675160000|2022-04-11 11:06:00|29.49|29.41|29.49|29.41|29.5|29.42|29.49|29.41|0
1649675170000|2022-04-11 11:06:10|29.48|29.4|29.46|29.38|29.48|29.4|29.46|29.38|0
1649675180000|2022-04-11 11:06:20|29.45|29.37|29.46|29.38|29.46|29.38|29.45|29.37|2
1649675200000|2022-04-11 11:06:40|29.48|29.4|29.47|29.39|29.48|29.4|29.46|29.38|4
1649675210000|2022-04-11 11:06:50|||||||||2
1649675220000|2022-04-11 11:07:00|29.46|29.38|29.46|29.38|29.46|29.38|29.46|29.38|36
1649675230000|2022-04-11 11:07:10|29.47|29.39|29.5|29.42|29.5|29.42|29.47|29.39|37
1649675240000|2022-04-11 11:07:20|29.51|29.43|29.5|29.42|29.51|29.43|29.5|29.42|8
1649675250000|2022-04-11 11:07:30|29.51|29.43|29.51|29.43|29.51|29.43|29.5|29.42|5
1649675280000|2022-04-11 11:08:00|||||||||2
1649675290000|2022-04-11 11:08:10|||||||||12
1649675300000|2022-04-11 11:08:20|29.52|29.44|29.56|29.48|29.56|29.48|29.52|29.44|44
1649675320000|2022-04-11 11:08:40|29.54|29.46|29.51|29.43|29.54|29.46|29.51|29.43|2
1649675330000|2022-04-11 11:08:50|29.52|29.44|29.51|29.43|29.52|29.44|29.51|29.43|3
1649675340000|2022-04-11 11:09:00|29.52|29.44|29.52|29.44|29.54|29.46|29.52|29.44|0
1649675350000|2022-04-11 11:09:10|29.54|29.46|29.54|29.46|29.54|29.46|29.54|29.46|0
1649675360000|2022-04-11 11:09:20|29.52|29.44|29.51|29.43|29.52|29.44|29.51|29.43|6
1649675380000|2022-04-11 11:09:40|29.55|29.47|29.53|29.45|29.55|29.47|29.52|29.44|0
1649675390000|2022-04-11 11:09:50|29.52|29.44|29.52|29.44|29.52|29.44|29.52|29.44|0
1649675400000|2022-04-11 11:10:00|29.51|29.43|29.51|29.43|29.53|29.45|29.51|29.43|2
1649675410000|2022-04-11 11:10:10|29.49|29.41|29.5|29.42|29.5|29.42|29.49|29.41|7
1649675420000|2022-04-11 11:10:20|29.49|29.41|29.49|29.41|29.5|29.42|29.49|29.41|0
1649675430000|2022-04-11 11:10:30|29.5|29.42|29.5|29.42|29.5|29.42|29.49|29.41|0
1649675440000|2022-04-11 11:10:40|29.51|29.43|29.5|29.42|29.51|29.43|29.5|29.42|2
1649675460000|2022-04-11 11:11:00|29.51|29.43|29.51|29.43|29.51|29.43|29.51|29.43|98
1649675490000|2022-04-11 11:11:30|29.54|29.46|29.54|29.46|29.54|29.46|29.54|29.46|21
1649675500000|2022-04-11 11:11:40|29.56|29.48|29.56|29.48|29.56|29.48|29.54|29.46|0
1649675510000|2022-04-11 11:11:50|29.52|29.44|29.52|29.44|29.52|29.44|29.51|29.43|2
1649675520000|2022-04-11 11:12:00|29.51|29.43|29.51|29.43|29.51|29.43|29.51|29.43|1
1649675530000|2022-04-11 11:12:10|29.52|29.44|29.51|29.43|29.52|29.44|29.51|29.43|0
1649675540000|2022-04-11 11:12:20|29.52|29.44|29.52|29.44|29.52|29.44|29.52|29.44|0
1649675560000|2022-04-11 11:12:40|29.54|29.46|29.56|29.48|29.56|29.48|29.54|29.46|0
1649675570000|2022-04-11 11:12:50|||||||||5
1649675590000|2022-04-11 11:13:10|29.52|29.44|29.52|29.44|29.52|29.44|29.52|29.44|0
1649675620000|2022-04-11 11:13:40|29.56|29.48|29.56|29.48|29.56|29.48|29.56|29.48|0
1649675640000|2022-04-11 11:14:00|||||||||10
1649675650000|2022-04-11 11:14:10|29.57|29.49|29.57|29.49|29.57|29.49|29.57|29.49|108
1649675660000|2022-04-11 11:14:20|29.56|29.48|29.56|29.48|29.56|29.48|29.56|29.48|2
1649675680000|2022-04-11 11:14:40|||||||||6
1649675700000|2022-04-11 11:15:00|29.57|29.49|29.57|29.49|29.57|29.49|29.56|29.48|4
1649675740000|2022-04-11 11:15:40|29.56|29.48|29.57|29.49|29.57|29.49|29.56|29.48|25
1649675760000|2022-04-11 11:16:00|29.61|29.53|29.59|29.51|29.61|29.53|29.59|29.51|0
1649675770000|2022-04-11 11:16:10|29.61|29.53|29.57|29.49|29.61|29.53|29.57|29.49|0
1649675790000|2022-04-11 11:16:30|29.6|29.52|29.6|29.52|29.6|29.52|29.6|29.52|0
1649675800000|2022-04-11 11:16:40|||||||||17
1649675810000|2022-04-11 11:16:50|29.61|29.53|29.61|29.53|29.61|29.53|29.61|29.53|5
1649675830000|2022-04-11 11:17:10|29.62|29.54|29.62|29.54|29.62|29.54|29.62|29.54|0
1649675890000|2022-04-11 11:18:10|29.65|29.57|29.65|29.57|29.67|29.59|29.64|29.56|12
1649675900000|2022-04-11 11:18:20|29.66|29.58|29.72|29.64|29.72|29.64|29.66|29.58|14
1649675910000|2022-04-11 11:18:30|29.69|29.61|29.72|29.64|29.72|29.64|29.69|29.61|3
1649675940000|2022-04-11 11:19:00|29.67|29.59|29.72|29.64|29.72|29.64|29.67|29.59|4
1649676000000|2022-04-11 11:20:00|29.69|29.61|29.71|29.63|29.72|29.64|29.69|29.61|4
1649676010000|2022-04-11 11:20:10|29.72|29.64|29.72|29.64|29.72|29.64|29.71|29.63|1
1649676020000|2022-04-11 11:20:20|29.71|29.63|29.71|29.63|29.71|29.63|29.7|29.62|31
1649676030000|2022-04-11 11:20:30|29.7|29.62|29.7|29.62|29.7|29.62|29.67|29.59|0
1649676040000|2022-04-11 11:20:40|29.72|29.64|29.72|29.64|29.72|29.64|29.72|29.64|81
1649676050000|2022-04-11 11:20:50|||||||||1
1649676080000|2022-04-11 11:21:20|||||||||119
1649676110000|2022-04-11 11:21:50|29.74|29.66|29.72|29.64|29.74|29.66|29.72|29.64|0
1649676120000|2022-04-11 11:22:00|29.7|29.62|29.67|29.59|29.7|29.62|29.65|29.57|99
1649676150000|2022-04-11 11:22:30|29.7|29.62|29.71|29.63|29.71|29.63|29.7|29.62|55
1649676160000|2022-04-11 11:22:40|29.7|29.62|29.7|29.62|29.7|29.62|29.69|29.61|0
1649676170000|2022-04-11 11:22:50|29.69|29.61|29.7|29.62|29.7|29.62|29.69|29.61|0
1649676200000|2022-04-11 11:23:20|29.72|29.64|29.7|29.62|29.72|29.64|29.7|29.62|13
1649676260000|2022-04-11 11:24:20|29.65|29.57|29.65|29.57|29.65|29.57|29.65|29.57|20
1649676270000|2022-04-11 11:24:30|||||||||49
1649676280000|2022-04-11 11:24:40|||||||||27
1649676290000|2022-04-11 11:24:50|||||||||4
1649676300000|2022-04-11 11:25:00|29.7|29.62|29.7|29.62|29.7|29.62|29.7|29.62|22
1649676310000|2022-04-11 11:25:10|29.65|29.57|29.65|29.57|29.65|29.57|29.65|29.57|8
1649676330000|2022-04-11 11:25:30|29.7|29.62|29.7|29.62|29.7|29.62|29.7|29.62|13
1649676340000|2022-04-11 11:25:40|||||||||10
1649676360000|2022-04-11 11:26:00|29.68|29.6|29.7|29.62|29.7|29.62|29.68|29.6|0
1649676400000|2022-04-11 11:26:40|29.69|29.61|29.67|29.59|29.69|29.61|29.67|29.59|2
1649676410000|2022-04-11 11:26:50|29.65|29.57|29.65|29.57|29.65|29.57|29.65|29.57|0
1649676420000|2022-04-11 11:27:00|||||||||1
1649676430000|2022-04-11 11:27:10|||||||||11
1649676440000|2022-04-11 11:27:20|||||||||1
1649676450000|2022-04-11 11:27:30|||||||||1
1649676460000|2022-04-11 11:27:40|29.64|29.56|29.65|29.57|29.65|29.57|29.64|29.56|9
1649676470000|2022-04-11 11:27:50|||||||||1
1649676480000|2022-04-11 11:28:00|||||||||1
1649676490000|2022-04-11 11:28:10|||||||||1
1649676500000|2022-04-11 11:28:20|||||||||2
1649676510000|2022-04-11 11:28:30|||||||||2
1649676520000|2022-04-11 11:28:40|||||||||2
1649676530000|2022-04-11 11:28:50|||||||||2
1649676550000|2022-04-11 11:29:10|||||||||3
1649676560000|2022-04-11 11:29:20|29.64|29.56|29.65|29.57|29.65|29.57|29.64|29.56|4
1649676570000|2022-04-11 11:29:30|29.64|29.56|29.65|29.57|29.65|29.57|29.64|29.56|8
1649676620000|2022-04-11 11:30:20|||||||||12
1649676630000|2022-04-11 11:30:30|29.7|29.62|29.7|29.62|29.7|29.62|29.7|29.62|15
1649676660000|2022-04-11 11:31:00|29.72|29.64|29.73|29.65|29.73|29.65|29.7|29.62|8
1649676670000|2022-04-11 11:31:10|29.75|29.67|29.75|29.67|29.75|29.67|29.7|29.62|15
1649676680000|2022-04-11 11:31:20|29.73|29.65|29.72|29.64|29.73|29.65|29.72|29.64|11
1649676690000|2022-04-11 11:31:30|29.7|29.62|29.7|29.62|29.7|29.62|29.7|29.62|4
1649676700000|2022-04-11 11:31:40|29.75|29.67|29.75|29.67|29.75|29.67|29.75|29.67|2
1649676710000|2022-04-11 11:31:50|29.74|29.66|29.7|29.62|29.74|29.66|29.7|29.62|2
1649676720000|2022-04-11 11:32:00|29.71|29.63|29.72|29.64|29.73|29.65|29.71|29.63|2
1649676730000|2022-04-11 11:32:10|29.74|29.66|29.75|29.67|29.75|29.67|29.73|29.65|5
1649676750000|2022-04-11 11:32:30|||||||||1
1649676760000|2022-04-11 11:32:40|29.74|29.66|29.75|29.67|29.75|29.67|29.74|29.66|1
1649676770000|2022-04-11 11:32:50|29.73|29.65|29.7|29.62|29.73|29.65|29.7|29.62|0
1649676780000|2022-04-11 11:33:00|||||||||1
1649676810000|2022-04-11 11:33:30|||||||||1
1649676830000|2022-04-11 11:33:50|29.69|29.61|29.69|29.61|29.69|29.61|29.69|29.61|13
1649676840000|2022-04-11 11:34:00|29.7|29.62|29.7|29.62|29.7|29.62|29.7|29.62|0
1649676860000|2022-04-11 11:34:20|||||||||2
1649676870000|2022-04-11 11:34:30|||||||||1
1649676960000|2022-04-11 11:36:00|||||||||3
1649676970000|2022-04-11 11:36:10|||||||||3
1649676980000|2022-04-11 11:36:20|||||||||2
1649677000000|2022-04-11 11:36:40|29.75|29.67|29.75|29.67|29.75|29.67|29.75|29.67|31
1649677050000|2022-04-11 11:37:30|||||||||1
1649677070000|2022-04-11 11:37:50|||||||||2
1649677080000|2022-04-11 11:38:00|29.7|29.62|29.7|29.62|29.7|29.62|29.7|29.62|26
1649677090000|2022-04-11 11:38:10|29.74|29.66|29.74|29.66|29.74|29.66|29.74|29.66|0
1649677100000|2022-04-11 11:38:20|29.75|29.67|29.75|29.67|29.75|29.67|29.75|29.67|3
1649677150000|2022-04-11 11:39:10|29.77|29.69|29.77|29.69|29.77|29.69|29.77|29.69|0
1649677160000|2022-04-11 11:39:20|29.75|29.67|29.79|29.71|29.8|29.72|29.75|29.67|0
1649677170000|2022-04-11 11:39:30|29.8|29.72|29.77|29.69|29.8|29.72|29.75|29.67|6
1649677180000|2022-04-11 11:39:40|29.8|29.72|29.8|29.72|29.8|29.72|29.8|29.72|22
1649677240000|2022-04-11 11:40:40|||||||||10
1649677270000|2022-04-11 11:41:10|||||||||1
1649677280000|2022-04-11 11:41:20|||||||||1
1649677290000|2022-04-11 11:41:30|29.79|29.71|29.8|29.72|29.8|29.72|29.79|29.71|2
1649677300000|2022-04-11 11:41:40|29.79|29.71|29.77|29.69|29.79|29.71|29.77|29.69|0
1649677310000|2022-04-11 11:41:50|29.75|29.67|29.79|29.71|29.79|29.71|29.75|29.67|0
1649677320000|2022-04-11 11:42:00|29.77|29.69|29.79|29.71|29.79|29.71|29.77|29.69|3
1649677330000|2022-04-11 11:42:10|29.8|29.72|29.84|29.76|29.84|29.76|29.8|29.72|1
1649677340000|2022-04-11 11:42:20|29.8|29.72|29.84|29.76|29.84|29.76|29.8|29.72|0
1649677350000|2022-04-11 11:42:30|29.82|29.74|29.84|29.76|29.85|29.77|29.82|29.74|35
1649677360000|2022-04-11 11:42:40|29.85|29.77|29.85|29.77|29.85|29.77|29.85|29.77|2
1649677370000|2022-04-11 11:42:50|29.84|29.76|29.85|29.77|29.85|29.77|29.84|29.76|11
1649677380000|2022-04-11 11:43:00|29.9|29.82|29.85|29.77|29.9|29.82|29.85|29.77|0
1649677410000|2022-04-11 11:43:30|29.89|29.81|29.85|29.77|29.89|29.81|29.85|29.77|1
1649677420000|2022-04-11 11:43:40|29.87|29.79|29.85|29.77|29.87|29.79|29.85|29.77|0
1649677430000|2022-04-11 11:43:50|29.89|29.81|29.89|29.81|29.89|29.81|29.89|29.81|0
1649677440000|2022-04-11 11:44:00|29.87|29.79|29.87|29.79|29.87|29.79|29.85|29.77|2
1649677450000|2022-04-11 11:44:10|29.88|29.8|29.9|29.82|29.9|29.82|29.88|29.8|3
1649677460000|2022-04-11 11:44:20|29.89|29.81|29.88|29.8|29.89|29.81|29.87|29.79|19
1649677470000|2022-04-11 11:44:30|29.9|29.82|29.9|29.82|29.9|29.82|29.9|29.82|60
1649677490000|2022-04-11 11:44:50|29.88|29.8|29.86|29.78|29.88|29.8|29.86|29.78|4
1649677500000|2022-04-11 11:45:00|29.88|29.8|29.86|29.78|29.88|29.8|29.86|29.78|0
1649677510000|2022-04-11 11:45:10|29.88|29.8|29.86|29.78|29.88|29.8|29.86|29.78|0
1649677520000|2022-04-11 11:45:20|29.88|29.8|29.9|29.82|29.9|29.82|29.88|29.8|0
1649677530000|2022-04-11 11:45:30|29.91|29.83|29.88|29.8|29.91|29.83|29.88|29.8|0
1649677540000|2022-04-11 11:45:40|29.86|29.78|29.86|29.78|29.86|29.78|29.86|29.78|0
1649677550000|2022-04-11 11:45:50|||||||||2
1649677560000|2022-04-11 11:46:00|||||||||1
1649677570000|2022-04-11 11:46:10|29.85|29.77|29.85|29.77|29.85|29.77|29.85|29.77|0
1649677600000|2022-04-11 11:46:40|29.86|29.78|29.85|29.77|29.86|29.78|29.85|29.77|9
1649677610000|2022-04-11 11:46:50|29.84|29.76|29.84|29.76|29.84|29.76|29.84|29.76|40
1649677630000|2022-04-11 11:47:10|29.85|29.77|29.85|29.77|29.85|29.77|29.85|29.77|23
1649677650000|2022-04-11 11:47:30|29.87|29.79|29.85|29.77|29.87|29.79|29.85|29.77|0
1649677670000|2022-04-11 11:47:50|||||||||40
1649677700000|2022-04-11 11:48:20|29.86|29.78|29.85|29.77|29.86|29.78|29.85|29.77|24
1649677720000|2022-04-11 11:48:40|29.86|29.78|29.85|29.77|29.86|29.78|29.85|29.77|0
1649677730000|2022-04-11 11:48:50|29.86|29.78|29.85|29.77|29.86|29.78|29.85|29.77|0
1649677740000|2022-04-11 11:49:00|29.84|29.76|29.84|29.76|29.84|29.76|29.84|29.76|9
1649677750000|2022-04-11 11:49:10|29.82|29.74|29.82|29.74|29.84|29.76|29.82|29.74|10
1649677760000|2022-04-11 11:49:20|29.84|29.76|29.8|29.72|29.84|29.76|29.8|29.72|0
1649677800000|2022-04-11 11:50:00|29.79|29.71|29.8|29.72|29.8|29.72|29.79|29.71|4
1649677830000|2022-04-11 11:50:30|29.84|29.76|29.84|29.76|29.84|29.76|29.84|29.76|0
1649677840000|2022-04-11 11:50:40|29.82|29.74|29.82|29.74|29.82|29.74|29.8|29.72|1
1649677870000|2022-04-11 11:51:10|||||||||2
1649677900000|2022-04-11 11:51:40|29.84|29.76|29.84|29.76|29.84|29.76|29.84|29.76|0
1649677910000|2022-04-11 11:51:50|29.82|29.74|29.84|29.76|29.84|29.76|29.82|29.74|0
1649677920000|2022-04-11 11:52:00|29.8|29.72|29.8|29.72|29.8|29.72|29.8|29.72|0
1649677930000|2022-04-11 11:52:10|29.82|29.74|29.82|29.74|29.82|29.74|29.82|29.74|9
1649677940000|2022-04-11 11:52:20|29.8|29.72|29.8|29.72|29.8|29.72|29.8|29.72|0
1649677950000|2022-04-11 11:52:30|29.79|29.71|29.8|29.72|29.8|29.72|29.79|29.71|11
1649677960000|2022-04-11 11:52:40|29.84|29.76|29.84|29.76|29.84|29.76|29.82|29.74|28
1649677970000|2022-04-11 11:52:50|||||||||1
1649677980000|2022-04-11 11:53:00|29.8|29.72|29.8|29.72|29.8|29.72|29.8|29.72|0
1649677990000|2022-04-11 11:53:10|29.79|29.71|29.79|29.71|29.8|29.72|29.79|29.71|7
1649678010000|2022-04-11 11:53:30|29.77|29.69|29.79|29.71|29.79|29.71|29.77|29.69|1
1649678030000|2022-04-11 11:53:50|||||||||41
1649678040000|2022-04-11 11:54:00|29.84|29.76|29.84|29.76|29.84|29.76|29.84|29.76|30
1649678050000|2022-04-11 11:54:10|29.85|29.77|29.84|29.76|29.85|29.77|29.84|29.76|0
1649678090000|2022-04-11 11:54:50|29.8|29.72|29.82|29.74|29.82|29.74|29.8|29.72|0
1649678110000|2022-04-11 11:55:10|||||||||1
1649678120000|2022-04-11 11:55:20|29.84|29.76|29.82|29.74|29.84|29.76|29.8|29.72|0
1649678130000|2022-04-11 11:55:30|29.84|29.76|29.84|29.76|29.84|29.76|29.84|29.76|0
1649678160000|2022-04-11 11:56:00|29.82|29.74|29.84|29.76|29.84|29.76|29.82|29.74|2
1649678180000|2022-04-11 11:56:20|29.8|29.72|29.8|29.72|29.8|29.72|29.8|29.72|0
1649678200000|2022-04-11 11:56:40|29.79|29.71|29.8|29.72|29.8|29.72|29.79|29.71|24
1649678220000|2022-04-11 11:57:00|29.79|29.71|29.79|29.71|29.79|29.71|29.79|29.71|35
1649678240000|2022-04-11 11:57:20|29.8|29.72|29.8|29.72|29.8|29.72|29.8|29.72|1
1649678250000|2022-04-11 11:57:30|29.79|29.71|29.79|29.71|29.79|29.71|29.79|29.71|0
1649678260000|2022-04-11 11:57:40|29.8|29.72|29.8|29.72|29.8|29.72|29.8|29.72|7
1649678270000|2022-04-11 11:57:50|29.82|29.74|29.84|29.76|29.84|29.76|29.82|29.74|0
1649678290000|2022-04-11 11:58:10|29.82|29.74|29.82|29.74|29.82|29.74|29.82|29.74|0
1649678300000|2022-04-11 11:58:20|29.8|29.72|29.8|29.72|29.8|29.72|29.8|29.72|0
1649678310000|2022-04-11 11:58:30|29.84|29.76|29.82|29.74|29.84|29.76|29.82|29.74|0
1649678320000|2022-04-11 11:58:40|29.84|29.76|29.85|29.77|29.85|29.77|29.84|29.76|2
1649678330000|2022-04-11 11:58:50|||||||||1
1649678360000|2022-04-11 11:59:20|29.87|29.79|29.85|29.77|29.87|29.79|29.85|29.77|0
1649678370000|2022-04-11 11:59:30|29.87|29.79|29.87|29.79|29.87|29.79|29.85|29.77|0
1649678380000|2022-04-11 11:59:40|29.89|29.81|29.85|29.77|29.9|29.82|29.85|29.77|2
1649678390000|2022-04-11 11:59:50|29.87|29.79|29.85|29.77|29.87|29.79|29.85|29.77|0
1649678410000|2022-04-11 12:00:10|29.84|29.76|29.84|29.76|29.85|29.77|29.84|29.76|18
1649678420000|2022-04-11 12:00:20|29.8|29.72|29.79|29.71|29.8|29.72|29.79|29.71|9
1649678430000|2022-04-11 12:00:30|||||||||9
1649678440000|2022-04-11 12:00:40|29.84|29.76|29.84|29.76|29.84|29.76|29.84|29.76|4
1649678470000|2022-04-11 12:01:10|||||||||6
1649678480000|2022-04-11 12:01:20|29.82|29.74|29.84|29.76|29.84|29.76|29.82|29.74|0
1649678490000|2022-04-11 12:01:30|29.82|29.74|29.82|29.74|29.84|29.76|29.82|29.74|3
1649678500000|2022-04-11 12:01:40|29.84|29.76|29.84|29.76|29.84|29.76|29.84|29.76|0
1649678510000|2022-04-11 12:01:50|29.82|29.74|29.82|29.74|29.82|29.74|29.82|29.74|0
1649678520000|2022-04-11 12:02:00|29.8|29.72|29.84|29.76|29.84|29.76|29.8|29.72|1
1649678540000|2022-04-11 12:02:20|29.85|29.77|29.9|29.82|29.9|29.82|29.85|29.77|1
1649678550000|2022-04-11 12:02:30|||||||||3
1649678570000|2022-04-11 12:02:50|29.87|29.79|29.85|29.77|29.87|29.79|29.85|29.77|18
1649678580000|2022-04-11 12:03:00|29.84|29.76|29.85|29.77|29.85|29.77|29.84|29.76|3
1649678590000|2022-04-11 12:03:10|29.84|29.76|29.85|29.77|29.85|29.77|29.84|29.76|0
1649678600000|2022-04-11 12:03:20|29.84|29.76|29.84|29.76|29.84|29.76|29.84|29.76|0
1649678620000|2022-04-11 12:03:40|29.85|29.77|29.85|29.77|29.85|29.77|29.85|29.77|2
1649678630000|2022-04-11 12:03:50|29.84|29.76|29.84|29.76|29.84|29.76|29.84|29.76|11
1649678660000|2022-04-11 12:04:20|29.83|29.75|29.81|29.73|29.83|29.75|29.79|29.71|1
1649678690000|2022-04-11 12:04:50|29.83|29.75|29.83|29.75|29.83|29.75|29.83|29.75|0
1649678700000|2022-04-11 12:05:00|29.84|29.76|29.84|29.76|29.84|29.76|29.83|29.75|2
1649678710000|2022-04-11 12:05:10|29.83|29.75|29.84|29.76|29.84|29.76|29.83|29.75|9
1649678720000|2022-04-11 12:05:20|29.86|29.78|29.84|29.76|29.86|29.78|29.84|29.76|0
1649678730000|2022-04-11 12:05:30|29.86|29.78|29.86|29.78|29.86|29.78|29.86|29.78|0
1649678750000|2022-04-11 12:05:50|29.88|29.8|29.88|29.8|29.88|29.8|29.88|29.8|0
1649678760000|2022-04-11 12:06:00|29.89|29.81|29.86|29.78|29.89|29.81|29.86|29.78|2
1649678770000|2022-04-11 12:06:10|29.87|29.79|29.89|29.81|29.89|29.81|29.87|29.79|0
1649678790000|2022-04-11 12:06:30|29.88|29.8|29.86|29.78|29.88|29.8|29.86|29.78|18
1649678800000|2022-04-11 12:06:40|29.84|29.76|29.87|29.79|29.87|29.79|29.84|29.76|1
1649678810000|2022-04-11 12:06:50|29.89|29.81|29.89|29.81|29.89|29.81|29.89|29.81|1
1649678820000|2022-04-11 12:07:00|||||||||18
1649678830000|2022-04-11 12:07:10|||||||||9
1649678840000|2022-04-11 12:07:20|||||||||1
1649678860000|2022-04-11 12:07:40|29.92|29.84|29.89|29.81|29.92|29.84|29.89|29.81|28
1649678870000|2022-04-11 12:07:50|29.9|29.82|29.9|29.82|29.9|29.82|29.9|29.82|18
1649678890000|2022-04-11 12:08:10|29.89|29.81|29.89|29.81|29.89|29.81|29.89|29.81|0
1649678910000|2022-04-11 12:08:30|29.9|29.82|29.9|29.82|29.9|29.82|29.9|29.82|0
1649678920000|2022-04-11 12:08:40|29.92|29.84|29.92|29.84|29.94|29.86|29.92|29.84|0
1649678930000|2022-04-11 12:08:50|29.9|29.82|29.9|29.82|29.9|29.82|29.9|29.82|0
1649678940000|2022-04-11 12:09:00|29.92|29.84|29.95|29.87|29.95|29.87|29.92|29.84|86
1649678960000|2022-04-11 12:09:20|30|29.92|30|29.92|30|29.92|30|29.92|5
1649678970000|2022-04-11 12:09:30|29.99|29.91|29.95|29.87|29.99|29.91|29.95|29.87|19
1649678980000|2022-04-11 12:09:40|29.97|29.89|29.97|29.89|29.99|29.91|29.95|29.87|0
1649678990000|2022-04-11 12:09:50|29.98|29.9|30|29.92|30|29.92|29.98|29.9|1
1649679000000|2022-04-11 12:10:00|||||||||1
1649679020000|2022-04-11 12:10:20|30.03|29.95|30.05|29.97|30.05|29.97|30.03|29.95|5
1649679030000|2022-04-11 12:10:30|30.04|29.96|30.03|29.95|30.05|29.97|30.02|29.94|35
1649679040000|2022-04-11 12:10:40|30.02|29.94|30|29.92|30.05|29.97|30|29.92|12
1649679050000|2022-04-11 12:10:50|30.02|29.94|30.02|29.94|30.02|29.94|30.02|29.94|0
1649679060000|2022-04-11 12:11:00|30.05|29.97|30.03|29.95|30.05|29.97|30.03|29.95|1
1649679070000|2022-04-11 12:11:10|30.02|29.94|30.05|29.97|30.05|29.97|30|29.92|2
1649679080000|2022-04-11 12:11:20|30.03|29.95|30.03|29.95|30.05|29.97|30.03|29.95|4
1649679090000|2022-04-11 12:11:30|30.02|29.94|30.03|29.95|30.03|29.95|30.02|29.94|1
1649679100000|2022-04-11 12:11:40|30.02|29.94|30|29.92|30.03|29.95|30|29.92|1
1649679120000|2022-04-11 12:12:00|||||||||2
1649679140000|2022-04-11 12:12:20|29.97|29.89|29.95|29.87|29.97|29.89|29.95|29.87|5
1649679170000|2022-04-11 12:12:50|29.94|29.86|29.95|29.87|29.95|29.87|29.94|29.86|27
1649679180000|2022-04-11 12:13:00|29.97|29.89|29.95|29.87|29.97|29.89|29.95|29.87|1
1649679210000|2022-04-11 12:13:30|29.94|29.86|29.95|29.87|29.95|29.87|29.94|29.86|20
1649679230000|2022-04-11 12:13:50|||||||||1
1649679240000|2022-04-11 12:14:00|29.97|29.89|29.95|29.87|29.97|29.89|29.95|29.87|0
1649679250000|2022-04-11 12:14:10|||||||||9
1649679270000|2022-04-11 12:14:30|||||||||1
1649679280000|2022-04-11 12:14:40|29.94|29.86|29.92|29.84|29.94|29.86|29.92|29.84|0
1649679290000|2022-04-11 12:14:50|29.94|29.86|29.95|29.87|29.95|29.87|29.94|29.86|2
1649679300000|2022-04-11 12:15:00|||||||||3
1649679340000|2022-04-11 12:15:40|29.94|29.86|29.95|29.87|29.95|29.87|29.92|29.84|0
1649679350000|2022-04-11 12:15:50|29.94|29.86|29.95|29.87|29.95|29.87|29.94|29.86|0
1649679360000|2022-04-11 12:16:00|29.94|29.86|29.94|29.86|29.94|29.86|29.94|29.86|9
1649679370000|2022-04-11 12:16:10|29.95|29.87|29.94|29.86|29.95|29.87|29.94|29.86|1
1649679380000|2022-04-11 12:16:20|29.95|29.87|29.95|29.87|29.95|29.87|29.94|29.86|0
1649679400000|2022-04-11 12:16:40|29.99|29.91|29.97|29.89|29.99|29.91|29.97|29.89|0
1649679410000|2022-04-11 12:16:50|29.98|29.9|30|29.92|30|29.92|29.98|29.9|2
1649679420000|2022-04-11 12:17:00|29.97|29.89|29.98|29.9|29.98|29.9|29.97|29.89|0
1649679430000|2022-04-11 12:17:10|29.97|29.89|29.97|29.89|29.97|29.89|29.95|29.87|9
1649679440000|2022-04-11 12:17:20|29.99|29.91|30|29.92|30|29.92|29.97|29.89|2
1649679450000|2022-04-11 12:17:30|29.98|29.9|30|29.92|30|29.92|29.98|29.9|0
1649679470000|2022-04-11 12:17:50|29.98|29.9|30|29.92|30|29.92|29.98|29.9|0
1649679500000|2022-04-11 12:18:20|||||||||3
1649679520000|2022-04-11 12:18:40|||||||||1
1649679530000|2022-04-11 12:18:50|30.01|29.93|30.01|29.93|30.01|29.93|30.01|29.93|10
1649679540000|2022-04-11 12:19:00|30.03|29.95|30.01|29.93|30.05|29.97|30.01|29.93|0
1649679550000|2022-04-11 12:19:10|30.03|29.95|30.01|29.93|30.03|29.95|30.01|29.93|1
1649679560000|2022-04-11 12:19:20|30|29.92|29.98|29.9|30|29.92|29.98|29.9|29
1649679580000|2022-04-11 12:19:40|30|29.92|29.98|29.9|30|29.92|29.98|29.9|1
1649679590000|2022-04-11 12:19:50|30|29.92|30|29.92|30|29.92|29.98|29.9|0
1649679600000|2022-04-11 12:20:00|29.97|29.89|29.95|29.87|29.98|29.9|29.95|29.87|0
1649679610000|2022-04-11 12:20:10|29.97|29.89|29.97|29.89|29.97|29.89|29.97|29.89|0
1649679620000|2022-04-11 12:20:20|30|29.92|29.99|29.91|30|29.92|29.99|29.91|1
1649679630000|2022-04-11 12:20:30|30|29.92|29.99|29.91|30|29.92|29.97|29.89|0
1649679640000|2022-04-11 12:20:40|30|29.92|30|29.92|30|29.92|29.99|29.91|0
1649679660000|2022-04-11 12:21:00|29.99|29.91|29.99|29.91|29.99|29.91|29.99|29.91|0
1649679670000|2022-04-11 12:21:10|29.95|29.87|29.95|29.87|29.97|29.89|29.95|29.87|1
1649679690000|2022-04-11 12:21:30|29.97|29.89|29.97|29.89|29.97|29.89|29.97|29.89|0
1649679700000|2022-04-11 12:21:40|29.95|29.87|29.95|29.87|29.95|29.87|29.95|29.87|0
1649679710000|2022-04-11 12:21:50|29.97|29.89|29.99|29.91|29.99|29.91|29.97|29.89|7
1649679720000|2022-04-11 12:22:00|30|29.92|30|29.92|30|29.92|30|29.92|2
1649679730000|2022-04-11 12:22:10|30.04|29.96|30|29.92|30.04|29.96|30|29.92|0
1649679740000|2022-04-11 12:22:20|30.02|29.94|30.02|29.94|30.05|29.97|30.02|29.94|6
1649679750000|2022-04-11 12:22:30|30.03|29.95|30.02|29.94|30.03|29.95|30|29.92|0
1649679760000|2022-04-11 12:22:40|30|29.92|30|29.92|30.02|29.94|30|29.92|0
1649679770000|2022-04-11 12:22:50|30.02|29.94|30.02|29.94|30.04|29.96|30|29.92|0
1649679780000|2022-04-11 12:23:00|30.04|29.96|30.02|29.94|30.04|29.96|30.02|29.94|2
1649679790000|2022-04-11 12:23:10|30|29.92|30|29.92|30|29.92|30|29.92|0
1649679800000|2022-04-11 12:23:20|30.02|29.94|30.05|29.97|30.05|29.97|30.02|29.94|8
1649679810000|2022-04-11 12:23:30|30.02|29.94|30.05|29.97|30.05|29.97|30.02|29.94|6
1649679820000|2022-04-11 12:23:40|30.03|29.95|30.05|29.97|30.05|29.97|30.03|29.95|0
1649679830000|2022-04-11 12:23:50|||||||||9
1649679840000|2022-04-11 12:24:00|30.06|29.98|30.06|29.98|30.1|30.02|30.06|29.98|27
1649679850000|2022-04-11 12:24:10|30.08|30|30.05|29.97|30.08|30|30.05|29.97|0
1649679860000|2022-04-11 12:24:20|30.06|29.98|30.05|29.97|30.06|29.98|30.05|29.97|0
1649679870000|2022-04-11 12:24:30|||||||||6
1649679890000|2022-04-11 12:24:50|30.06|29.98|30.05|29.97|30.06|29.98|30.05|29.97|0
1649679920000|2022-04-11 12:25:20|30.03|29.95|30.05|29.97|30.05|29.97|30.03|29.95|0
1649679940000|2022-04-11 12:25:40|||||||||1
1649679960000|2022-04-11 12:26:00|30.03|29.95|30.05|29.97|30.05|29.97|30.03|29.95|1
1649679970000|2022-04-11 12:26:10|30.03|29.95|30|29.92|30.03|29.95|30|29.92|9
1649679980000|2022-04-11 12:26:20|||||||||1
1649680010000|2022-04-11 12:26:50|30.01|29.93|30.03|29.95|30.05|29.97|30.01|29.93|2
1649680020000|2022-04-11 12:27:00|30|29.92|30|29.92|30|29.92|30|29.92|1
1649680030000|2022-04-11 12:27:10|30.03|29.95|30.03|29.95|30.03|29.95|30.03|29.95|4
1649680040000|2022-04-11 12:27:20|30.02|29.94|30.03|29.95|30.03|29.95|30|29.92|0
1649680050000|2022-04-11 12:27:30|30.02|29.94|30.05|29.97|30.05|29.97|30|29.92|0
1649680080000|2022-04-11 12:28:00|||||||||2
1649680140000|2022-04-11 12:29:00|||||||||1
1649680150000|2022-04-11 12:29:10|||||||||9
1649680170000|2022-04-11 12:29:30|||||||||2
1649680180000|2022-04-11 12:29:40|30.06|29.98|30.08|30|30.1|30.02|30.06|29.98|30
1649680190000|2022-04-11 12:29:50|30.1|30.02|30.06|29.98|30.1|30.02|30.06|29.98|0
1649680200000|2022-04-11 12:30:00|30.08|30|30.06|29.98|30.1|30.02|30.05|29.97|0
1649680210000|2022-04-11 12:30:10|30.08|30|30.11|30.03|30.11|30.03|30.08|30|1
1649680220000|2022-04-11 12:30:20|30.1|30.02|30.08|30|30.1|30.02|30.08|30|0
1649680230000|2022-04-11 12:30:30|30.1|30.02|30.08|30|30.1|30.02|30.06|29.98|0
1649680240000|2022-04-11 12:30:40|30.06|29.98|30.05|29.97|30.06|29.98|30.05|29.97|21
1649680260000|2022-04-11 12:31:00|30.06|29.98|30.05|29.97|30.06|29.98|30.05|29.97|4
1649680270000|2022-04-11 12:31:10|30.06|29.98|30.06|29.98|30.06|29.98|30.06|29.98|140
1649680280000|2022-04-11 12:31:20|30.05|29.97|30.05|29.97|30.05|29.97|30.05|29.97|121
1649680300000|2022-04-11 12:31:40|30.06|29.98|30.06|29.98|30.06|29.98|30.05|29.97|5
1649680320000|2022-04-11 12:32:00|30.08|30|30.06|29.98|30.08|30|30.05|29.97|12
1649680330000|2022-04-11 12:32:10|30.08|30|30.08|30|30.08|30|30.08|30|2
1649680340000|2022-04-11 12:32:20|30.06|29.98|30.06|29.98|30.1|30.02|30.06|29.98|0
1649680350000|2022-04-11 12:32:30|30.08|30|30.05|29.97|30.08|30|30.05|29.97|2
1649680370000|2022-04-11 12:32:50|||||||||12
1649680380000|2022-04-11 12:33:00|30.08|30|30.08|30|30.08|30|30.08|30|5
1649680390000|2022-04-11 12:33:10|30.06|29.98|30.06|29.98|30.08|30|30.06|29.98|8
1649680400000|2022-04-11 12:33:20|30.05|29.97|30.08|30|30.08|30|30.05|29.97|0
1649680410000|2022-04-11 12:33:30|30.06|29.98|30.06|29.98|30.06|29.98|30.05|29.97|0
1649680420000|2022-04-11 12:33:40|30.05|29.97|30.05|29.97|30.05|29.97|30.05|29.97|0
1649680430000|2022-04-11 12:33:50|||||||||22
1649680440000|2022-04-11 12:34:00|30.02|29.94|30.04|29.96|30.05|29.97|30.02|29.94|1
1649680450000|2022-04-11 12:34:10|30.05|29.97|30.05|29.97|30.05|29.97|30.05|29.97|2
1649680460000|2022-04-11 12:34:20|30.04|29.96|30.04|29.96|30.05|29.97|30.04|29.96|11
1649680470000|2022-04-11 12:34:30|30.02|29.94|30.04|29.96|30.04|29.96|30.02|29.94|0
1649680480000|2022-04-11 12:34:40|30.05|29.97|30.05|29.97|30.05|29.97|30.05|29.97|2
1649680490000|2022-04-11 12:34:50|||||||||2
1649680500000|2022-04-11 12:35:00|||||||||57
1649680510000|2022-04-11 12:35:10|30.04|29.96|30.04|29.96|30.04|29.96|30.04|29.96|0
1649680520000|2022-04-11 12:35:20|30.05|29.97|30.04|29.96|30.05|29.97|30.04|29.96|1
1649680530000|2022-04-11 12:35:30|30.05|29.97|30.04|29.96|30.05|29.97|30.04|29.96|2
1649680540000|2022-04-11 12:35:40|30.02|29.94|30|29.92|30.02|29.94|30|29.92|1
1649680550000|2022-04-11 12:35:50|30.02|29.94|30.02|29.94|30.02|29.94|30.02|29.94|0
1649680560000|2022-04-11 12:36:00|30|29.92|30|29.92|30|29.92|30|29.92|1
1649680570000|2022-04-11 12:36:10|||||||||1
1649680580000|2022-04-11 12:36:20|29.99|29.91|29.99|29.91|29.99|29.91|29.99|29.91|8
1649680590000|2022-04-11 12:36:30|||||||||1
1649680610000|2022-04-11 12:36:50|30|29.92|30|29.92|30|29.92|30|29.92|1
1649680620000|2022-04-11 12:37:00|30.04|29.96|30.02|29.94|30.04|29.96|30.02|29.94|0
1649680640000|2022-04-11 12:37:20|30.04|29.96|30.05|29.97|30.05|29.97|30.04|29.96|10
1649680660000|2022-04-11 12:37:40|30.04|29.96|30.04|29.96|30.04|29.96|30.02|29.94|1
1649680680000|2022-04-11 12:38:00|30.05|29.97|30.04|29.96|30.05|29.97|30.04|29.96|0
1649680690000|2022-04-11 12:38:10|30.02|29.94|30.04|29.96|30.04|29.96|30.02|29.94|0
1649680700000|2022-04-11 12:38:20|30.02|29.94|30.02|29.94|30.04|29.96|30.02|29.94|0
1649680720000|2022-04-11 12:38:40|30.04|29.96|30.04|29.96|30.04|29.96|30.04|29.96|0
1649680730000|2022-04-11 12:38:50|30.02|29.94|30.04|29.96|30.04|29.96|30.02|29.94|0
1649680740000|2022-04-11 12:39:00|30.02|29.94|30.02|29.94|30.04|29.96|30.02|29.94|0
1649680750000|2022-04-11 12:39:10|30|29.92|30.02|29.94|30.02|29.94|30|29.92|10
1649680760000|2022-04-11 12:39:20|30.04|29.96|30.04|29.96|30.04|29.96|30.04|29.96|0
1649680790000|2022-04-11 12:39:50|30|29.92|30|29.92|30|29.92|30|29.92|156
1649680800000|2022-04-11 12:40:00|30.02|29.94|30.01|29.93|30.04|29.96|30.01|29.93|50
1649680810000|2022-04-11 12:40:10|29.99|29.91|30.04|29.96|30.04|29.96|29.99|29.91|78
1649680850000|2022-04-11 12:40:50|30.03|29.95|29.99|29.91|30.03|29.95|29.99|29.91|1
1649680860000|2022-04-11 12:41:00|30.01|29.93|29.99|29.91|30.01|29.93|29.99|29.91|0
1649680880000|2022-04-11 12:41:20|||||||||7
1649680890000|2022-04-11 12:41:30|||||||||1
1649680910000|2022-04-11 12:41:50|29.98|29.9|29.98|29.9|29.98|29.9|29.98|29.9|4
1649680930000|2022-04-11 12:42:10|29.99|29.91|29.99|29.91|29.99|29.91|29.99|29.91|2
1649680970000|2022-04-11 12:42:50|||||||||9
1649681000000|2022-04-11 12:43:20|30.01|29.93|29.99|29.91|30.01|29.93|29.99|29.91|2
1649681020000|2022-04-11 12:43:40|30.01|29.93|29.99|29.91|30.01|29.93|29.99|29.91|0
1649681030000|2022-04-11 12:43:50|30.01|29.93|29.99|29.91|30.01|29.93|29.99|29.91|0
1649681050000|2022-04-11 12:44:10|||||||||1
1649681060000|2022-04-11 12:44:20|29.98|29.9|29.98|29.9|29.98|29.9|29.98|29.9|20
1649681070000|2022-04-11 12:44:30|29.99|29.91|29.99|29.91|29.99|29.91|29.99|29.91|14
1649681080000|2022-04-11 12:44:40|29.98|29.9|29.98|29.9|29.98|29.9|29.98|29.9|0
1649681090000|2022-04-11 12:44:50|29.99|29.91|29.94|29.86|29.99|29.91|29.94|29.86|0
1649681100000|2022-04-11 12:45:00|29.93|29.85|29.94|29.86|29.94|29.86|29.93|29.85|9
1649681110000|2022-04-11 12:45:10|||||||||34
1649681140000|2022-04-11 12:45:40|29.96|29.88|29.96|29.88|29.96|29.88|29.96|29.88|0
1649681150000|2022-04-11 12:45:50|||||||||1
1649681160000|2022-04-11 12:46:00|29.94|29.86|29.94|29.86|29.94|29.86|29.94|29.86|7
1649681180000|2022-04-11 12:46:20|29.93|29.85|29.94|29.86|29.94|29.86|29.93|29.85|0
1649681190000|2022-04-11 12:46:30|29.93|29.85|29.94|29.86|29.94|29.86|29.93|29.85|46
1649681200000|2022-04-11 12:46:40|29.93|29.85|29.93|29.85|29.93|29.85|29.93|29.85|0
1649681210000|2022-04-11 12:46:50|29.91|29.83|29.93|29.85|29.93|29.85|29.91|29.83|0
1649681240000|2022-04-11 12:47:20|||||||||1
1649681250000|2022-04-11 12:47:30|||||||||1
1649681270000|2022-04-11 12:47:50|||||||||61
1649681280000|2022-04-11 12:48:00|||||||||1
1649681320000|2022-04-11 12:48:40|||||||||2
1649681370000|2022-04-11 12:49:30|29.9|29.82|29.88|29.8|29.9|29.82|29.88|29.8|18
1649681380000|2022-04-11 12:49:40|29.92|29.84|29.92|29.84|29.92|29.84|29.92|29.84|0
1649681390000|2022-04-11 12:49:50|29.93|29.85|29.93|29.85|29.93|29.85|29.93|29.85|12
1649681400000|2022-04-11 12:50:00|||||||||1
1649681420000|2022-04-11 12:50:20|29.92|29.84|29.92|29.84|29.92|29.84|29.92|29.84|0
1649681430000|2022-04-11 12:50:30|29.9|29.82|29.93|29.85|29.93|29.85|29.9|29.82|0
1649681440000|2022-04-11 12:50:40|||||||||1
1649681450000|2022-04-11 12:50:50|29.97|29.89|29.95|29.87|29.97|29.89|29.95|29.87|0
1649681460000|2022-04-11 12:51:00|29.93|29.85|29.95|29.87|29.95|29.87|29.93|29.85|0
1649681470000|2022-04-11 12:51:10|||||||||1
1649681480000|2022-04-11 12:51:20|29.97|29.89|29.95|29.87|29.97|29.89|29.95|29.87|11
1649681490000|2022-04-11 12:51:30|29.93|29.85|29.93|29.85|29.93|29.85|29.93|29.85|0
1649681530000|2022-04-11 12:52:10|29.97|29.89|29.97|29.89|29.97|29.89|29.97|29.89|0
1649681550000|2022-04-11 12:52:30|29.98|29.9|29.97|29.89|29.98|29.9|29.97|29.89|6
1649681560000|2022-04-11 12:52:40|29.98|29.9|29.98|29.9|29.98|29.9|29.98|29.9|0
1649681570000|2022-04-11 12:52:50|29.97|29.89|29.97|29.89|29.97|29.89|29.97|29.89|0
1649681580000|2022-04-11 12:53:00|29.98|29.9|29.98|29.9|29.98|29.9|29.98|29.9|0
1649681590000|2022-04-11 12:53:10|||||||||8
1649681600000|2022-04-11 12:53:20|29.97|29.89|29.98|29.9|29.98|29.9|29.97|29.89|2
1649681660000|2022-04-11 12:54:20|29.97|29.89|29.97|29.89|29.97|29.89|29.97|29.89|0
1649681670000|2022-04-11 12:54:30|29.98|29.9|29.98|29.9|29.98|29.9|29.98|29.9|7
1649681690000|2022-04-11 12:54:50|29.97|29.89|29.97|29.89|29.97|29.89|29.97|29.89|1
1649681700000|2022-04-11 12:55:00|||||||||9
1649681710000|2022-04-11 12:55:10|29.93|29.85|29.93|29.85|29.93|29.85|29.93|29.85|0
1649681740000|2022-04-11 12:55:40|29.95|29.87|29.93|29.85|29.97|29.89|29.93|29.85|10
1649681750000|2022-04-11 12:55:50|29.95|29.87|29.97|29.89|29.98|29.9|29.95|29.87|0
1649681760000|2022-04-11 12:56:00|29.98|29.9|29.95|29.87|29.98|29.9|29.95|29.87|0
1649681770000|2022-04-11 12:56:10|29.93|29.85|29.95|29.87|29.95|29.87|29.93|29.85|0
1649681800000|2022-04-11 12:56:40|29.93|29.85|29.93|29.85|29.93|29.85|29.93|29.85|2
1649681810000|2022-04-11 12:56:50|29.92|29.84|29.92|29.84|29.92|29.84|29.92|29.84|13
1649681820000|2022-04-11 12:57:00|||||||||13
1649681830000|2022-04-11 12:57:10|||||||||11
1649681840000|2022-04-11 12:57:20|||||||||12
1649681850000|2022-04-11 12:57:30|||||||||1
1649681860000|2022-04-11 12:57:40|29.93|29.85|29.93|29.85|29.93|29.85|29.92|29.84|1
1649681870000|2022-04-11 12:57:50|29.92|29.84|29.92|29.84|29.92|29.84|29.92|29.84|0
1649681880000|2022-04-11 12:58:00|29.93|29.85|29.93|29.85|29.93|29.85|29.93|29.85|0
1649681900000|2022-04-11 12:58:20|29.92|29.84|29.92|29.84|29.93|29.85|29.92|29.84|9
1649681910000|2022-04-11 12:58:30|||||||||1
1649681930000|2022-04-11 12:58:50|||||||||1
1649681940000|2022-04-11 12:59:00|||||||||2
1649681950000|2022-04-11 12:59:10|||||||||19
1649681970000|2022-04-11 12:59:30|29.93|29.85|29.95|29.87|29.97|29.89|29.93|29.85|12
1649681980000|2022-04-11 12:59:40|29.94|29.86|29.93|29.85|29.94|29.86|29.92|29.84|20
1649681990000|2022-04-11 12:59:50|29.92|29.84|29.93|29.85|29.93|29.85|29.92|29.84|9
1649682000000|2022-04-11 13:00:00|29.92|29.84|29.92|29.84|29.92|29.84|29.92|29.84|8
1649682030000|2022-04-11 13:00:30|29.87|29.79|29.9|29.82|29.9|29.82|29.87|29.79|46
1649682040000|2022-04-11 13:00:40|29.92|29.84|29.92|29.84|29.92|29.84|29.92|29.84|13
1649682080000|2022-04-11 13:01:20|29.88|29.8|29.88|29.8|29.88|29.8|29.88|29.8|6
1649682090000|2022-04-11 13:01:30|29.87|29.79|29.87|29.79|29.87|29.79|29.87|29.79|2
1649682110000|2022-04-11 13:01:50|||||||||9
1649682130000|2022-04-11 13:02:10|29.85|29.77|29.83|29.75|29.87|29.79|29.83|29.75|3
1649682140000|2022-04-11 13:02:20|29.85|29.77|29.87|29.79|29.87|29.79|29.85|29.77|0
1649682150000|2022-04-11 13:02:30|29.85|29.77|29.85|29.77|29.85|29.77|29.85|29.77|2
1649682170000|2022-04-11 13:02:50|29.87|29.79|29.87|29.79|29.87|29.79|29.87|29.79|0
1649682190000|2022-04-11 13:03:10|||||||||9
1649682210000|2022-04-11 13:03:30|||||||||1
1649682220000|2022-04-11 13:03:40|29.82|29.74|29.82|29.74|29.82|29.74|29.82|29.74|24
1649682230000|2022-04-11 13:03:50|||||||||2
1649682240000|2022-04-11 13:04:00|29.84|29.76|29.87|29.79|29.87|29.79|29.84|29.76|2
1649682260000|2022-04-11 13:04:20|||||||||1
1649682280000|2022-04-11 13:04:40|29.85|29.77|29.82|29.74|29.85|29.77|29.82|29.74|8
1649682290000|2022-04-11 13:04:50|||||||||14
1649682300000|2022-04-11 13:05:00|||||||||2
1649682310000|2022-04-11 13:05:10|||||||||1
1649682320000|2022-04-11 13:05:20|29.87|29.79|29.83|29.75|29.87|29.79|29.83|29.75|128
1649682330000|2022-04-11 13:05:30|29.82|29.74|29.85|29.77|29.85|29.77|29.82|29.74|2
1649682340000|2022-04-11 13:05:40|29.87|29.79|29.85|29.77|29.87|29.79|29.85|29.77|0
1649682350000|2022-04-11 13:05:50|29.87|29.79|29.87|29.79|29.87|29.79|29.87|29.79|0
1649682360000|2022-04-11 13:06:00|29.88|29.8|29.88|29.8|29.88|29.8|29.87|29.79|2
1649682370000|2022-04-11 13:06:10|29.87|29.79|29.87|29.79|29.88|29.8|29.87|29.79|5
1649682380000|2022-04-11 13:06:20|29.88|29.8|29.88|29.8|29.88|29.8|29.87|29.79|28
1649682390000|2022-04-11 13:06:30|29.87|29.79|29.87|29.79|29.87|29.79|29.87|29.79|0
1649682410000|2022-04-11 13:06:50|29.88|29.8|29.88|29.8|29.88|29.8|29.88|29.8|0
1649682420000|2022-04-11 13:07:00|29.87|29.79|29.88|29.8|29.88|29.8|29.87|29.79|7
1649682430000|2022-04-11 13:07:10|29.87|29.79|29.88|29.8|29.88|29.8|29.87|29.79|2
1649682440000|2022-04-11 13:07:20|||||||||7
1649682450000|2022-04-11 13:07:30|29.92|29.84|29.93|29.85|29.93|29.85|29.9|29.82|2
1649682460000|2022-04-11 13:07:40|29.92|29.84|29.92|29.84|29.92|29.84|29.92|29.84|0
1649682470000|2022-04-11 13:07:50|29.9|29.82|29.9|29.82|29.9|29.82|29.9|29.82|1
1649682480000|2022-04-11 13:08:00|29.93|29.85|29.93|29.85|29.93|29.85|29.93|29.85|50
1649682490000|2022-04-11 13:08:10|29.92|29.84|29.92|29.84|29.92|29.84|29.9|29.82|0
1649682500000|2022-04-11 13:08:20|29.9|29.82|29.93|29.85|29.93|29.85|29.9|29.82|7
1649682510000|2022-04-11 13:08:30|29.92|29.84|29.93|29.85|29.93|29.85|29.92|29.84|0
1649682530000|2022-04-11 13:08:50|29.92|29.84|29.92|29.84|29.93|29.85|29.92|29.84|13
1649682540000|2022-04-11 13:09:00|29.9|29.82|29.93|29.85|29.93|29.85|29.9|29.82|86
1649682550000|2022-04-11 13:09:10|29.92|29.84|29.9|29.82|29.93|29.85|29.9|29.82|0
1649682560000|2022-04-11 13:09:20|29.88|29.8|29.88|29.8|29.88|29.8|29.88|29.8|0
1649682570000|2022-04-11 13:09:30|29.9|29.82|29.91|29.83|29.91|29.83|29.9|29.82|0
1649682580000|2022-04-11 13:09:40|29.93|29.85|29.92|29.84|29.93|29.85|29.92|29.84|7
1649682590000|2022-04-11 13:09:50|29.93|29.85|29.93|29.85|29.93|29.85|29.93|29.85|30
1649682610000|2022-04-11 13:10:10|29.92|29.84|29.9|29.82|29.92|29.84|29.9|29.82|0
1649682620000|2022-04-11 13:10:20|29.92|29.84|29.92|29.84|29.92|29.84|29.92|29.84|0
1649682660000|2022-04-11 13:11:00|29.93|29.85|29.93|29.85|29.93|29.85|29.93|29.85|12
1649682670000|2022-04-11 13:11:10|||||||||9
1649682680000|2022-04-11 13:11:20|29.92|29.84|29.92|29.84|29.93|29.85|29.92|29.84|20
1649682690000|2022-04-11 13:11:30|||||||||1
1649682710000|2022-04-11 13:11:50|29.87|29.79|29.87|29.79|29.87|29.79|29.87|29.79|1
1649682720000|2022-04-11 13:12:00|29.88|29.8|29.9|29.82|29.92|29.84|29.88|29.8|10
1649682730000|2022-04-11 13:12:10|29.92|29.84|29.92|29.84|29.92|29.84|29.92|29.84|2
1649682740000|2022-04-11 13:12:20|29.9|29.82|29.9|29.82|29.92|29.84|29.9|29.82|3
1649682750000|2022-04-11 13:12:30|29.87|29.79|29.9|29.82|29.9|29.82|29.87|29.79|2
1649682760000|2022-04-11 13:12:40|29.88|29.8|29.87|29.79|29.88|29.8|29.87|29.79|9
1649682770000|2022-04-11 13:12:50|||||||||3
1649682790000|2022-04-11 13:13:10|||||||||26
1649682810000|2022-04-11 13:13:30|||||||||20
1649682840000|2022-04-11 13:14:00|29.82|29.74|29.87|29.79|29.87|29.79|29.82|29.74|4
1649682850000|2022-04-11 13:14:10|29.84|29.76|29.82|29.74|29.84|29.76|29.82|29.74|9
1649682860000|2022-04-11 13:14:20|29.81|29.73|29.81|29.73|29.81|29.73|29.81|29.73|13
1649682870000|2022-04-11 13:14:30|29.79|29.71|29.81|29.73|29.81|29.73|29.79|29.71|3
1649682880000|2022-04-11 13:14:40|29.79|29.71|29.81|29.73|29.81|29.73|29.79|29.71|22
1649682890000|2022-04-11 13:14:50|29.79|29.71|29.79|29.71|29.79|29.71|29.76|29.68|51
1649682900000|2022-04-11 13:15:00|29.77|29.69|29.76|29.68|29.79|29.71|29.76|29.68|3
1649682910000|2022-04-11 13:15:10|||||||||24
1649682920000|2022-04-11 13:15:20|||||||||2
1649682930000|2022-04-11 13:15:30|29.75|29.67|29.78|29.7|29.8|29.72|29.75|29.67|7
1649682940000|2022-04-11 13:15:40|29.8|29.72|29.8|29.72|29.8|29.72|29.8|29.72|3
1649682950000|2022-04-11 13:15:50|29.76|29.68|29.78|29.7|29.78|29.7|29.76|29.68|0
1649682960000|2022-04-11 13:16:00|29.8|29.72|29.8|29.72|29.8|29.72|29.77|29.69|14
1649682970000|2022-04-11 13:16:10|29.78|29.7|29.8|29.72|29.8|29.72|29.78|29.7|6
1649682980000|2022-04-11 13:16:20|||||||||2
1649682990000|2022-04-11 13:16:30|||||||||4
1649683000000|2022-04-11 13:16:40|||||||||3
1649683010000|2022-04-11 13:16:50|||||||||3
1649683020000|2022-04-11 13:17:00|||||||||1
1649683030000|2022-04-11 13:17:10|||||||||8
1649683040000|2022-04-11 13:17:20|29.79|29.71|29.8|29.72|29.8|29.72|29.79|29.71|21
1649683050000|2022-04-11 13:17:30|||||||||4
1649683060000|2022-04-11 13:17:40|||||||||4
1649683070000|2022-04-11 13:17:50|||||||||2
1649683080000|2022-04-11 13:18:00|||||||||1
1649683090000|2022-04-11 13:18:10|29.79|29.71|29.8|29.72|29.8|29.72|29.79|29.71|2
1649683100000|2022-04-11 13:18:20|||||||||3
1649683110000|2022-04-11 13:18:30|29.79|29.71|29.79|29.71|29.79|29.71|29.79|29.71|2
1649683120000|2022-04-11 13:18:40|||||||||4
1649683130000|2022-04-11 13:18:50|29.8|29.72|29.8|29.72|29.8|29.72|29.8|29.72|17
1649683140000|2022-04-11 13:19:00|||||||||11
1649683160000|2022-04-11 13:19:20|||||||||6
1649683170000|2022-04-11 13:19:30|||||||||2
1649683180000|2022-04-11 13:19:40|||||||||4
1649683190000|2022-04-11 13:19:50|||||||||5
1649683200000|2022-04-11 13:20:00|||||||||3
1649683210000|2022-04-11 13:20:10|||||||||1
1649683220000|2022-04-11 13:20:20|29.84|29.76|29.85|29.77|29.85|29.77|29.84|29.76|10
1649683230000|2022-04-11 13:20:30|29.83|29.75|29.8|29.72|29.83|29.75|29.8|29.72|20
1649683240000|2022-04-11 13:20:40|||||||||4
1649683250000|2022-04-11 13:20:50|||||||||3
1649683260000|2022-04-11 13:21:00|||||||||3
1649683270000|2022-04-11 13:21:10|||||||||2
1649683280000|2022-04-11 13:21:20|||||||||2
1649683290000|2022-04-11 13:21:30|||||||||3
1649683300000|2022-04-11 13:21:40|||||||||5
1649683310000|2022-04-11 13:21:50|||||||||2
1649683320000|2022-04-11 13:22:00|||||||||5
1649683330000|2022-04-11 13:22:10|||||||||2
1649683350000|2022-04-11 13:22:30|29.85|29.77|29.85|29.77|29.85|29.77|29.85|29.77|4
1649683380000|2022-04-11 13:23:00|29.86|29.78|29.85|29.77|29.86|29.78|29.85|29.77|12
1649683390000|2022-04-11 13:23:10|||||||||8
1649683440000|2022-04-11 13:24:00|||||||||1
1649683470000|2022-04-11 13:24:30|||||||||10
1649683490000|2022-04-11 13:24:50|29.83|29.75|29.8|29.72|29.83|29.75|29.8|29.72|5
1649683500000|2022-04-11 13:25:00|29.81|29.73|29.81|29.73|29.81|29.73|29.8|29.72|2
1649683510000|2022-04-11 13:25:10|29.8|29.72|29.85|29.77|29.85|29.77|29.8|29.72|0
1649683530000|2022-04-11 13:25:30|||||||||2
1649683550000|2022-04-11 13:25:50|||||||||7
1649683560000|2022-04-11 13:26:00|29.86|29.78|29.86|29.78|29.86|29.78|29.85|29.77|5
1649683570000|2022-04-11 13:26:10|29.85|29.77|29.81|29.73|29.85|29.77|29.81|29.73|0
1649683590000|2022-04-11 13:26:30|29.85|29.77|29.83|29.75|29.85|29.77|29.83|29.75|0
1649683600000|2022-04-11 13:26:40|29.81|29.73|29.81|29.73|29.83|29.75|29.81|29.73|0
1649683610000|2022-04-11 13:26:50|||||||||3
1649683660000|2022-04-11 13:27:40|||||||||9
1649683690000|2022-04-11 13:28:10|||||||||11
1649683700000|2022-04-11 13:28:20|||||||||1
1649683720000|2022-04-11 13:28:40|||||||||2
1649683740000|2022-04-11 13:29:00|||||||||11
1649683750000|2022-04-11 13:29:10|29.82|29.74|29.87|29.79|29.87|29.79|29.82|29.74|22
1649683760000|2022-04-11 13:29:20|29.86|29.78|29.86|29.78|29.86|29.78|29.86|29.78|0
1649683780000|2022-04-11 13:29:40|29.87|29.79|29.89|29.81|29.89|29.81|29.86|29.78|0
1649683790000|2022-04-11 13:29:50|29.86|29.78|29.87|29.79|29.91|29.83|29.86|29.78|8
1649683800000|2022-04-11 13:30:00|29.89|29.81|29.8|29.72|29.89|29.81|29.8|29.72|17
1649683810000|2022-04-11 13:30:10|29.75|29.67|29.75|29.67|29.75|29.67|29.75|29.67|53
1649683820000|2022-04-11 13:30:20|29.74|29.66|29.75|29.67|29.75|29.67|29.74|29.66|8
1649683830000|2022-04-11 13:30:30|29.77|29.69|29.7|29.62|29.8|29.72|29.7|29.62|52
1649683840000|2022-04-11 13:30:40|29.72|29.64|29.74|29.66|29.74|29.66|29.72|29.64|0
1649683850000|2022-04-11 13:30:50|29.75|29.67|29.74|29.66|29.75|29.67|29.74|29.66|33
1649683860000|2022-04-11 13:31:00|29.72|29.64|29.7|29.62|29.74|29.66|29.69|29.61|1
1649683870000|2022-04-11 13:31:10|29.69|29.61|29.72|29.64|29.74|29.66|29.69|29.61|5
1649683880000|2022-04-11 13:31:20|29.74|29.66|29.75|29.67|29.77|29.69|29.74|29.66|19
1649683890000|2022-04-11 13:31:30|29.79|29.71|29.75|29.67|29.79|29.71|29.75|29.67|3
1649683900000|2022-04-11 13:31:40|29.77|29.69|29.8|29.72|29.8|29.72|29.75|29.67|19
1649683920000|2022-04-11 13:32:00|29.81|29.73|29.85|29.77|29.86|29.78|29.8|29.72|38
1649683930000|2022-04-11 13:32:10|29.86|29.78|29.89|29.81|29.91|29.83|29.86|29.78|8
1649683940000|2022-04-11 13:32:20|29.91|29.83|29.87|29.79|29.91|29.83|29.86|29.78|9
1649683950000|2022-04-11 13:32:30|29.91|29.83|29.91|29.83|29.92|29.84|29.91|29.83|16
1649683960000|2022-04-11 13:32:40|29.92|29.84|29.92|29.84|29.92|29.84|29.91|29.83|12
1649683970000|2022-04-11 13:32:50|29.91|29.83|29.92|29.84|29.92|29.84|29.91|29.83|7
1649683980000|2022-04-11 13:33:00|29.93|29.85|29.93|29.85|29.93|29.85|29.93|29.85|4
1649683990000|2022-04-11 13:33:10|29.97|29.89|29.97|29.89|29.97|29.89|29.97|29.89|0
1649684000000|2022-04-11 13:33:20|29.95|29.87|29.92|29.84|29.95|29.87|29.92|29.84|3
1649684010000|2022-04-11 13:33:30|29.87|29.79|29.87|29.79|29.87|29.79|29.82|29.74|16
1649684020000|2022-04-11 13:33:40|29.88|29.8|29.87|29.79|29.92|29.84|29.87|29.79|6
1649684030000|2022-04-11 13:33:50|29.85|29.77|29.87|29.79|29.87|29.79|29.85|29.77|0
1649684040000|2022-04-11 13:34:00|29.85|29.77|29.87|29.79|29.87|29.79|29.84|29.76|2
1649684050000|2022-04-11 13:34:10|29.89|29.81|29.91|29.83|29.91|29.83|29.87|29.79|0
1649684060000|2022-04-11 13:34:20|29.92|29.84|29.91|29.83|29.92|29.84|29.91|29.83|1
1649684070000|2022-04-11 13:34:30|29.87|29.79|29.87|29.79|29.91|29.83|29.87|29.79|5
1649684080000|2022-04-11 13:34:40|29.89|29.81|29.87|29.79|29.92|29.84|29.87|29.79|7
1649684090000|2022-04-11 13:34:50|29.86|29.78|29.87|29.79|29.87|29.79|29.86|29.78|0
1649684100000|2022-04-11 13:35:00|29.84|29.76|29.87|29.79|29.87|29.79|29.81|29.73|6
1649684110000|2022-04-11 13:35:10|29.86|29.78|29.86|29.78|29.87|29.79|29.86|29.78|0
1649684120000|2022-04-11 13:35:20|29.84|29.76|29.81|29.73|29.84|29.76|29.81|29.73|10
1649684130000|2022-04-11 13:35:30|29.82|29.74|29.82|29.74|29.86|29.78|29.82|29.74|2
1649684140000|2022-04-11 13:35:40|29.81|29.73|29.86|29.78|29.86|29.78|29.81|29.73|4
1649684150000|2022-04-11 13:35:50|29.85|29.77|29.86|29.78|29.86|29.78|29.83|29.75|0
1649684160000|2022-04-11 13:36:00|29.85|29.77|29.86|29.78|29.86|29.78|29.84|29.76|0
1649684170000|2022-04-11 13:36:10|29.85|29.77|29.8|29.72|29.85|29.77|29.75|29.67|2
1649684180000|2022-04-11 13:36:20|29.78|29.7|29.75|29.67|29.8|29.72|29.75|29.67|1
1649684190000|2022-04-11 13:36:30|29.76|29.68|29.73|29.65|29.76|29.68|29.73|29.65|0
1649684200000|2022-04-11 13:36:40|29.7|29.62|29.76|29.68|29.76|29.68|29.7|29.62|65
1649684210000|2022-04-11 13:36:50|29.75|29.67|29.76|29.68|29.76|29.68|29.75|29.67|4
1649684220000|2022-04-11 13:37:00|29.75|29.67|29.75|29.67|29.76|29.68|29.73|29.65|15
1649684230000|2022-04-11 13:37:10|29.76|29.68|29.76|29.68|29.76|29.68|29.75|29.67|15
1649684240000|2022-04-11 13:37:20|29.75|29.67|29.76|29.68|29.76|29.68|29.75|29.67|25
1649684260000|2022-04-11 13:37:40|29.77|29.69|29.81|29.73|29.82|29.74|29.77|29.69|29
1649684270000|2022-04-11 13:37:50|29.79|29.71|29.84|29.76|29.86|29.78|29.79|29.71|2
1649684280000|2022-04-11 13:38:00|29.82|29.74|29.81|29.73|29.84|29.76|29.77|29.69|7
1649684290000|2022-04-11 13:38:10|29.82|29.74|29.82|29.74|29.82|29.74|29.82|29.74|1
1649684300000|2022-04-11 13:38:20|29.83|29.75|29.83|29.75|29.83|29.75|29.83|29.75|1
1649684310000|2022-04-11 13:38:30|29.87|29.79|29.95|29.87|29.98|29.9|29.87|29.79|61
1649684320000|2022-04-11 13:38:40|29.93|29.85|29.99|29.91|30.01|29.93|29.93|29.85|18
1649684330000|2022-04-11 13:38:50|30.01|29.93|30.07|29.99|30.09|30.01|29.98|29.9|44
1649684340000|2022-04-11 13:39:00|30.09|30.01|30.04|29.96|30.09|30.01|29.99|29.91|4
1649684350000|2022-04-11 13:39:10|30.03|29.95|30.04|29.96|30.04|29.96|30.03|29.95|7
1649684360000|2022-04-11 13:39:20|30.03|29.95|30.03|29.95|30.03|29.95|30.03|29.95|0
1649684370000|2022-04-11 13:39:30|30.04|29.96|30.04|29.96|30.04|29.96|30.03|29.95|2
1649684380000|2022-04-11 13:39:40|30.06|29.98|30.04|29.96|30.08|30|30.04|29.96|2
1649684390000|2022-04-11 13:39:50|30.06|29.98|30.04|29.96|30.06|29.98|30.04|29.96|0
1649684400000|2022-04-11 13:40:00|30.06|29.98|30.03|29.95|30.08|30|30.01|29.93|0
1649684410000|2022-04-11 13:40:10|29.99|29.91|30.04|29.96|30.07|29.99|29.99|29.91|3
1649684420000|2022-04-11 13:40:20|30.06|29.98|30.04|29.96|30.06|29.98|30.04|29.96|2
1649684430000|2022-04-11 13:40:30|30.06|29.98|30.09|30.01|30.09|30.01|30.04|29.96|1
1649684440000|2022-04-11 13:40:40|30.13|30.05|30.09|30.01|30.13|30.05|30.08|30|3
1649684450000|2022-04-11 13:40:50|30.08|30|30.08|30|30.09|30.01|30.08|30|1
1649684460000|2022-04-11 13:41:00|30.09|30.01|30.08|30|30.11|30.03|30.08|30|4
1649684470000|2022-04-11 13:41:10|30.09|30.01|30.09|30.01|30.09|30.01|30.08|30|12
1649684480000|2022-04-11 13:41:20|30.08|30|30.06|29.98|30.08|30|30.06|29.98|0
1649684490000|2022-04-11 13:41:30|30.04|29.96|30.03|29.95|30.04|29.96|30|29.92|3
1649684500000|2022-04-11 13:41:40|30.01|29.93|30|29.92|30.03|29.95|30|29.92|14
1649684510000|2022-04-11 13:41:50|29.98|29.9|30|29.92|30.03|29.95|29.98|29.9|0
1649684520000|2022-04-11 13:42:00|29.98|29.9|29.97|29.89|30|29.92|29.97|29.89|25
1649684530000|2022-04-11 13:42:10|29.95|29.87|29.97|29.89|29.98|29.9|29.93|29.85|4
1649684540000|2022-04-11 13:42:20|29.98|29.9|29.97|29.89|29.98|29.9|29.97|29.89|1
1649684550000|2022-04-11 13:42:30|29.95|29.87|29.97|29.89|29.97|29.89|29.95|29.87|2
1649684560000|2022-04-11 13:42:40|29.95|29.87|29.95|29.87|29.97|29.89|29.92|29.84|18
1649684570000|2022-04-11 13:42:50|29.93|29.85|29.95|29.87|29.97|29.89|29.92|29.84|1
1649684580000|2022-04-11 13:43:00|29.93|29.85|29.97|29.89|29.97|29.89|29.93|29.85|1
1649684590000|2022-04-11 13:43:10|29.95|29.87|29.97|29.89|29.97|29.89|29.95|29.87|1
1649684600000|2022-04-11 13:43:20|29.98|29.9|30|29.92|30|29.92|29.98|29.9|12
1649684610000|2022-04-11 13:43:30|29.99|29.91|29.98|29.9|30.02|29.94|29.97|29.89|8
1649684620000|2022-04-11 13:43:40|29.97|29.89|29.92|29.84|29.98|29.9|29.92|29.84|7
1649684630000|2022-04-11 13:43:50|||||||||2
1649684640000|2022-04-11 13:44:00|29.89|29.81|29.86|29.78|29.89|29.81|29.84|29.76|0
1649684650000|2022-04-11 13:44:10|29.87|29.79|29.89|29.81|29.89|29.81|29.86|29.78|5
1649684660000|2022-04-11 13:44:20|29.87|29.79|29.86|29.78|29.87|29.79|29.86|29.78|10
1649684670000|2022-04-11 13:44:30|29.87|29.79|29.87|29.79|29.87|29.79|29.86|29.78|10
1649684680000|2022-04-11 13:44:40|29.89|29.81|29.91|29.83|29.91|29.83|29.87|29.79|0
1649684690000|2022-04-11 13:44:50|29.89|29.81|29.89|29.81|29.91|29.83|29.87|29.79|8
1649684700000|2022-04-11 13:45:00|29.87|29.79|29.89|29.81|29.92|29.84|29.87|29.79|9
1649684710000|2022-04-11 13:45:10|29.91|29.83|29.92|29.84|29.92|29.84|29.87|29.79|0
1649684720000|2022-04-11 13:45:20|29.91|29.83|29.92|29.84|29.92|29.84|29.89|29.81|5
1649684730000|2022-04-11 13:45:30|29.95|29.87|29.97|29.89|29.97|29.89|29.94|29.86|2
1649684740000|2022-04-11 13:45:40|29.95|29.87|29.94|29.86|29.97|29.89|29.94|29.86|1
1649684750000|2022-04-11 13:45:50|29.97|29.89|29.92|29.84|29.97|29.89|29.92|29.84|3
1649684760000|2022-04-11 13:46:00|29.94|29.86|29.86|29.78|29.94|29.86|29.86|29.78|7
1649684770000|2022-04-11 13:46:10|29.87|29.79|29.86|29.78|29.89|29.81|29.82|29.74|51
1649684780000|2022-04-11 13:46:20|29.87|29.79|29.86|29.78|29.89|29.81|29.86|29.78|2
1649684790000|2022-04-11 13:46:30|29.89|29.81|29.91|29.83|29.91|29.83|29.89|29.81|9
1649684800000|2022-04-11 13:46:40|29.92|29.84|29.91|29.83|29.92|29.84|29.91|29.83|6
1649684810000|2022-04-11 13:46:50|29.92|29.84|29.96|29.88|29.99|29.91|29.91|29.83|5
1649684820000|2022-04-11 13:47:00|29.97|29.89|29.97|29.89|29.99|29.91|29.97|29.89|5
1649684830000|2022-04-11 13:47:10|29.96|29.88|29.96|29.88|29.96|29.88|29.96|29.88|0
1649684840000|2022-04-11 13:47:20|29.94|29.86|29.96|29.88|29.97|29.89|29.94|29.86|18
1649684850000|2022-04-11 13:47:30|29.94|29.86|29.91|29.83|29.96|29.88|29.91|29.83|0
1649684860000|2022-04-11 13:47:40|29.9|29.82|29.91|29.83|29.91|29.83|29.9|29.82|8
1649684870000|2022-04-11 13:47:50|29.88|29.8|29.88|29.8|29.9|29.82|29.86|29.78|1
1649684880000|2022-04-11 13:48:00|29.86|29.78|29.86|29.78|29.88|29.8|29.81|29.73|5
1649684890000|2022-04-11 13:48:10|29.85|29.77|29.85|29.77|29.86|29.78|29.85|29.77|2
1649684900000|2022-04-11 13:48:20|29.86|29.78|29.82|29.74|29.86|29.78|29.8|29.72|1
1649684910000|2022-04-11 13:48:30|29.85|29.77|29.83|29.75|29.85|29.77|29.8|29.72|34
1649684920000|2022-04-11 13:48:40|29.82|29.74|29.85|29.77|29.85|29.77|29.8|29.72|2
1649684930000|2022-04-11 13:48:50|29.86|29.78|29.85|29.77|29.88|29.8|29.85|29.77|12
1649684940000|2022-04-11 13:49:00|29.86|29.78|29.85|29.77|29.86|29.78|29.83|29.75|3
1649684950000|2022-04-11 13:49:10|29.83|29.75|29.85|29.77|29.85|29.77|29.81|29.73|1
1649684960000|2022-04-11 13:49:20|29.83|29.75|29.83|29.75|29.85|29.77|29.81|29.73|0
1649684970000|2022-04-11 13:49:30|29.8|29.72|29.8|29.72|29.8|29.72|29.77|29.69|9
1649684980000|2022-04-11 13:49:40|29.79|29.71|29.8|29.72|29.8|29.72|29.77|29.69|7
1649684990000|2022-04-11 13:49:50|29.83|29.75|29.85|29.77|29.85|29.77|29.81|29.73|0
1649685000000|2022-04-11 13:50:00|29.83|29.75|29.85|29.77|29.88|29.8|29.83|29.75|5
1649685010000|2022-04-11 13:50:10|29.83|29.75|29.8|29.72|29.83|29.75|29.79|29.71|14
1649685030000|2022-04-11 13:50:30|29.78|29.7|29.75|29.67|29.8|29.72|29.75|29.67|2
1649685040000|2022-04-11 13:50:40|29.77|29.69|29.77|29.69|29.77|29.69|29.75|29.67|0
1649685050000|2022-04-11 13:50:50|29.8|29.72|29.8|29.72|29.82|29.74|29.8|29.72|17
1649685060000|2022-04-11 13:51:00|29.81|29.73|29.85|29.77|29.85|29.77|29.8|29.72|13
1649685070000|2022-04-11 13:51:10|29.81|29.73|29.85|29.77|29.85|29.77|29.81|29.73|2
1649685080000|2022-04-11 13:51:20|29.86|29.78|29.86|29.78|29.86|29.78|29.86|29.78|15
1649685100000|2022-04-11 13:51:40|29.88|29.8|29.92|29.84|29.92|29.84|29.86|29.78|7
1649685110000|2022-04-11 13:51:50|29.91|29.83|29.91|29.83|29.92|29.84|29.91|29.83|26
1649685120000|2022-04-11 13:52:00|29.92|29.84|29.92|29.84|29.92|29.84|29.91|29.83|4
1649685130000|2022-04-11 13:52:10|29.91|29.83|29.87|29.79|29.92|29.84|29.87|29.79|1
1649685140000|2022-04-11 13:52:20|29.86|29.78|29.86|29.78|29.87|29.79|29.86|29.78|8
1649685150000|2022-04-11 13:52:30|29.87|29.79|29.86|29.78|29.87|29.79|29.86|29.78|6
1649685160000|2022-04-11 13:52:40|29.87|29.79|29.86|29.78|29.89|29.81|29.85|29.77|16
1649685170000|2022-04-11 13:52:50|29.84|29.76|29.86|29.78|29.86|29.78|29.81|29.73|1
1649685180000|2022-04-11 13:53:00|29.84|29.76|29.83|29.75|29.86|29.78|29.83|29.75|8
1649685190000|2022-04-11 13:53:10|29.81|29.73|29.83|29.75|29.85|29.77|29.81|29.73|3
1649685200000|2022-04-11 13:53:20|29.81|29.73|29.75|29.67|29.83|29.75|29.75|29.67|1
1649685210000|2022-04-11 13:53:30|29.76|29.68|29.76|29.68|29.76|29.68|29.75|29.67|23
1649685220000|2022-04-11 13:53:40|29.75|29.67|29.78|29.7|29.78|29.7|29.75|29.67|2
1649685230000|2022-04-11 13:53:50|29.76|29.68|29.78|29.7|29.78|29.7|29.75|29.67|14
1649685240000|2022-04-11 13:54:00|29.76|29.68|29.75|29.67|29.76|29.68|29.75|29.67|2
1649685250000|2022-04-11 13:54:10|29.76|29.68|29.75|29.67|29.76|29.68|29.75|29.67|2
1649685260000|2022-04-11 13:54:20|||||||||5
1649685270000|2022-04-11 13:54:30|29.76|29.68|29.76|29.68|29.76|29.68|29.75|29.67|3
1649685290000|2022-04-11 13:54:50|29.75|29.67|29.7|29.62|29.75|29.67|29.7|29.62|4
1649685300000|2022-04-11 13:55:00|29.68|29.6|29.71|29.63|29.73|29.65|29.68|29.6|16
1649685310000|2022-04-11 13:55:10|29.73|29.65|29.75|29.67|29.76|29.68|29.71|29.63|3
1649685320000|2022-04-11 13:55:20|29.73|29.65|29.75|29.67|29.75|29.67|29.73|29.65|5
1649685330000|2022-04-11 13:55:30|29.76|29.68|29.8|29.72|29.8|29.72|29.75|29.67|1
1649685340000|2022-04-11 13:55:40|29.78|29.7|29.8|29.72|29.8|29.72|29.78|29.7|1
1649685350000|2022-04-11 13:55:50|29.78|29.7|29.78|29.7|29.8|29.72|29.76|29.68|0
1649685360000|2022-04-11 13:56:00|29.76|29.68|29.8|29.72|29.8|29.72|29.76|29.68|0
1649685370000|2022-04-11 13:56:10|29.78|29.7|29.75|29.67|29.78|29.7|29.72|29.64|3
1649685380000|2022-04-11 13:56:20|29.74|29.66|29.7|29.62|29.75|29.67|29.69|29.61|19
1649685390000|2022-04-11 13:56:30|29.72|29.64|29.7|29.62|29.72|29.64|29.69|29.61|8
1649685400000|2022-04-11 13:56:40|29.72|29.64|29.75|29.67|29.75|29.67|29.72|29.64|15
1649685410000|2022-04-11 13:56:50|29.77|29.69|29.8|29.72|29.8|29.72|29.77|29.69|14
1649685420000|2022-04-11 13:57:00|29.78|29.7|29.75|29.67|29.8|29.72|29.75|29.67|1
1649685440000|2022-04-11 13:57:20|29.74|29.66|29.74|29.66|29.75|29.67|29.74|29.66|0
1649685450000|2022-04-11 13:57:30|29.72|29.64|29.75|29.67|29.75|29.67|29.72|29.64|1
1649685460000|2022-04-11 13:57:40|29.74|29.66|29.74|29.66|29.75|29.67|29.74|29.66|0
1649685470000|2022-04-11 13:57:50|29.72|29.64|29.72|29.64|29.75|29.67|29.72|29.64|1
1649685480000|2022-04-11 13:58:00|29.69|29.61|29.72|29.64|29.74|29.66|29.69|29.61|7
1649685490000|2022-04-11 13:58:10|29.7|29.62|29.72|29.64|29.74|29.66|29.7|29.62|2
1649685500000|2022-04-11 13:58:20|29.69|29.61|29.7|29.62|29.74|29.66|29.69|29.61|12
1649685510000|2022-04-11 13:58:30|29.69|29.61|29.74|29.66|29.74|29.66|29.69|29.61|6
1649685520000|2022-04-11 13:58:40|29.72|29.64|29.7|29.62|29.72|29.64|29.69|29.61|5
1649685530000|2022-04-11 13:58:50|29.69|29.61|29.74|29.66|29.74|29.66|29.69|29.61|12
1649685540000|2022-04-11 13:59:00|29.72|29.64|29.74|29.66|29.74|29.66|29.7|29.62|2
1649685550000|2022-04-11 13:59:10|29.72|29.64|29.75|29.67|29.79|29.71|29.72|29.64|0
1649685560000|2022-04-11 13:59:20|29.77|29.69|29.74|29.66|29.77|29.69|29.74|29.66|2
1649685570000|2022-04-11 13:59:30|29.75|29.67|29.74|29.66|29.75|29.67|29.74|29.66|0
1649685580000|2022-04-11 13:59:40|29.72|29.64|29.69|29.61|29.74|29.66|29.69|29.61|3
1649685590000|2022-04-11 13:59:50|29.71|29.63|29.69|29.61|29.71|29.63|29.69|29.61|7
1649685600000|2022-04-11 14:00:00|29.7|29.62|29.74|29.66|29.74|29.66|29.7|29.62|10
1649685610000|2022-04-11 14:00:10|29.75|29.67|29.79|29.71|29.79|29.71|29.75|29.67|1
1649685620000|2022-04-11 14:00:20|29.77|29.69|29.74|29.66|29.79|29.71|29.74|29.66|2
1649685630000|2022-04-11 14:00:30|29.75|29.67|29.79|29.71|29.79|29.71|29.75|29.67|13
1649685640000|2022-04-11 14:00:40|29.77|29.69|29.79|29.71|29.79|29.71|29.77|29.69|0
1649685650000|2022-04-11 14:00:50|29.77|29.69|29.77|29.69|29.8|29.72|29.77|29.69|1
1649685660000|2022-04-11 14:01:00|29.75|29.67|29.75|29.67|29.75|29.67|29.74|29.66|2
1649685670000|2022-04-11 14:01:10|29.77|29.69|29.77|29.69|29.77|29.69|29.74|29.66|0
1649685680000|2022-04-11 14:01:20|29.79|29.71|29.77|29.69|29.79|29.71|29.74|29.66|10
1649685690000|2022-04-11 14:01:30|29.75|29.67|29.77|29.69|29.79|29.71|29.75|29.67|2
1649685700000|2022-04-11 14:01:40|29.79|29.71|29.77|29.69|29.79|29.71|29.74|29.66|0
1649685710000|2022-04-11 14:01:50|29.75|29.67|29.74|29.66|29.79|29.71|29.74|29.66|30
1649685720000|2022-04-11 14:02:00|29.75|29.67|29.7|29.62|29.75|29.67|29.69|29.61|2
1649685730000|2022-04-11 14:02:10|29.69|29.61|29.7|29.62|29.72|29.64|29.69|29.61|2
1649685740000|2022-04-11 14:02:20|29.72|29.64|29.72|29.64|29.74|29.66|29.7|29.62|1
1649685750000|2022-04-11 14:02:30|29.74|29.66|29.75|29.67|29.75|29.67|29.72|29.64|15
1649685760000|2022-04-11 14:02:40|29.74|29.66|29.75|29.67|29.75|29.67|29.74|29.66|0
1649685770000|2022-04-11 14:02:50|29.77|29.69|29.74|29.66|29.77|29.69|29.74|29.66|0
1649685780000|2022-04-11 14:03:00|||||||||14
1649685790000|2022-04-11 14:03:10|29.75|29.67|29.8|29.72|29.8|29.72|29.75|29.67|9
1649685800000|2022-04-11 14:03:20|29.82|29.74|29.82|29.74|29.85|29.77|29.8|29.72|2
1649685810000|2022-04-11 14:03:30|29.84|29.76|29.8|29.72|29.84|29.76|29.8|29.72|0
1649685820000|2022-04-11 14:03:40|29.82|29.74|29.84|29.76|29.84|29.76|29.82|29.74|0
1649685830000|2022-04-11 14:03:50|29.82|29.74|29.82|29.74|29.84|29.76|29.82|29.74|13
1649685840000|2022-04-11 14:04:00|29.84|29.76|29.85|29.77|29.85|29.77|29.8|29.72|8
1649685850000|2022-04-11 14:04:10|29.86|29.78|29.85|29.77|29.88|29.8|29.85|29.77|0
1649685860000|2022-04-11 14:04:20|29.84|29.76|29.85|29.77|29.85|29.77|29.84|29.76|2
1649685870000|2022-04-11 14:04:30|||||||||1
1649685880000|2022-04-11 14:04:40|29.84|29.76|29.85|29.77|29.85|29.77|29.84|29.76|0
1649685890000|2022-04-11 14:04:50|29.84|29.76|29.85|29.77|29.85|29.77|29.8|29.72|1
1649685900000|2022-04-11 14:05:00|29.88|29.8|29.9|29.82|29.9|29.82|29.85|29.77|15
1649685910000|2022-04-11 14:05:10|29.89|29.81|29.9|29.82|29.9|29.82|29.85|29.77|1
1649685920000|2022-04-11 14:05:20|29.88|29.8|29.85|29.77|29.88|29.8|29.85|29.77|6
1649685930000|2022-04-11 14:05:30|29.82|29.74|29.8|29.72|29.85|29.77|29.8|29.72|1
1649685940000|2022-04-11 14:05:40|29.82|29.74|29.8|29.72|29.84|29.76|29.8|29.72|0
1649685950000|2022-04-11 14:05:50|29.82|29.74|29.82|29.74|29.82|29.74|29.8|29.72|2
1649685960000|2022-04-11 14:06:00|29.85|29.77|29.86|29.78|29.86|29.78|29.84|29.76|8
1649685970000|2022-04-11 14:06:10|29.88|29.8|29.85|29.77|29.88|29.8|29.81|29.73|2
1649685980000|2022-04-11 14:06:20|29.84|29.76|29.79|29.71|29.84|29.76|29.79|29.71|2
1649685990000|2022-04-11 14:06:30|29.8|29.72|29.75|29.67|29.8|29.72|29.75|29.67|0
1649686000000|2022-04-11 14:06:40|29.74|29.66|29.75|29.67|29.75|29.67|29.74|29.66|0
1649686010000|2022-04-11 14:06:50|29.74|29.66|29.67|29.59|29.74|29.66|29.67|29.59|4
1649686020000|2022-04-11 14:07:00|29.69|29.61|29.64|29.56|29.69|29.61|29.64|29.56|64
1649686030000|2022-04-11 14:07:10|||||||||5
1649686040000|2022-04-11 14:07:20|29.65|29.57|29.65|29.57|29.69|29.61|29.64|29.56|15
1649686050000|2022-04-11 14:07:30|29.67|29.59|29.7|29.62|29.72|29.64|29.67|29.59|3
1649686060000|2022-04-11 14:07:40|29.69|29.61|29.69|29.61|29.7|29.62|29.67|29.59|5
1649686070000|2022-04-11 14:07:50|29.67|29.59|29.69|29.61|29.69|29.61|29.66|29.58|1
1649686080000|2022-04-11 14:08:00|29.67|29.59|29.69|29.61|29.69|29.61|29.64|29.56|2
1649686090000|2022-04-11 14:08:10|29.7|29.62|29.69|29.61|29.7|29.62|29.69|29.61|5
1649686100000|2022-04-11 14:08:20|29.67|29.59|29.69|29.61|29.69|29.61|29.67|29.59|1
1649686110000|2022-04-11 14:08:30|29.7|29.62|29.7|29.62|29.7|29.62|29.69|29.61|2
1649686120000|2022-04-11 14:08:40|29.72|29.64|29.74|29.66|29.74|29.66|29.7|29.62|5
1649686130000|2022-04-11 14:08:50|29.75|29.67|29.72|29.64|29.75|29.67|29.7|29.62|16
1649686140000|2022-04-11 14:09:00|29.71|29.63|29.73|29.65|29.73|29.65|29.7|29.62|0
1649686150000|2022-04-11 14:09:10|29.71|29.63|29.71|29.63|29.75|29.67|29.71|29.63|5
1649686160000|2022-04-11 14:09:20|29.73|29.65|29.73|29.65|29.76|29.68|29.73|29.65|2
1649686170000|2022-04-11 14:09:30|29.75|29.67|29.71|29.63|29.76|29.68|29.71|29.63|0
1649686180000|2022-04-11 14:09:40|29.7|29.62|29.71|29.63|29.71|29.63|29.7|29.62|0
1649686190000|2022-04-11 14:09:50|29.7|29.62|29.73|29.65|29.75|29.67|29.7|29.62|0
1649686200000|2022-04-11 14:10:00|29.75|29.67|29.73|29.65|29.76|29.68|29.73|29.65|5
1649686210000|2022-04-11 14:10:10|29.71|29.63|29.65|29.57|29.71|29.63|29.65|29.57|2
1649686220000|2022-04-11 14:10:20|29.66|29.58|29.76|29.68|29.76|29.68|29.66|29.58|6
1649686230000|2022-04-11 14:10:30|29.77|29.69|29.76|29.68|29.78|29.7|29.76|29.68|15
1649686240000|2022-04-11 14:10:40|29.77|29.69|29.81|29.73|29.81|29.73|29.76|29.68|11
1649686250000|2022-04-11 14:10:50|29.82|29.74|29.81|29.73|29.82|29.74|29.81|29.73|0
1649686260000|2022-04-11 14:11:00|29.79|29.71|29.81|29.73|29.81|29.73|29.79|29.71|0
1649686270000|2022-04-11 14:11:10|29.82|29.74|29.82|29.74|29.86|29.78|29.82|29.74|3
1649686280000|2022-04-11 14:11:20|29.84|29.76|29.81|29.73|29.84|29.76|29.76|29.68|4
1649686290000|2022-04-11 14:11:30|29.79|29.71|29.81|29.73|29.81|29.73|29.79|29.71|0
1649686300000|2022-04-11 14:11:40|||||||||9
1649686310000|2022-04-11 14:11:50|29.8|29.72|29.78|29.7|29.81|29.73|29.78|29.7|0
1649686320000|2022-04-11 14:12:00|29.81|29.73|29.78|29.7|29.81|29.73|29.76|29.68|14
1649686330000|2022-04-11 14:12:10|29.76|29.68|29.75|29.67|29.78|29.7|29.75|29.67|0
1649686340000|2022-04-11 14:12:20|29.76|29.68|29.78|29.7|29.78|29.7|29.75|29.67|0
1649686350000|2022-04-11 14:12:30|29.8|29.72|29.8|29.72|29.81|29.73|29.8|29.72|4
1649686360000|2022-04-11 14:12:40|29.81|29.73|29.81|29.73|29.81|29.73|29.8|29.72|0
1649686370000|2022-04-11 14:12:50|29.8|29.72|29.8|29.72|29.8|29.72|29.78|29.7|2
1649686380000|2022-04-11 14:13:00|29.78|29.7|29.8|29.72|29.81|29.73|29.78|29.7|3
1649686390000|2022-04-11 14:13:10|29.78|29.7|29.8|29.72|29.8|29.72|29.78|29.7|12
1649686400000|2022-04-11 14:13:20|29.81|29.73|29.81|29.73|29.83|29.75|29.8|29.72|1
1649686410000|2022-04-11 14:13:30|29.8|29.72|29.81|29.73|29.83|29.75|29.8|29.72|2
1649686420000|2022-04-11 14:13:40|29.83|29.75|29.81|29.73|29.83|29.75|29.81|29.73|0
1649686430000|2022-04-11 14:13:50|29.83|29.75|29.81|29.73|29.83|29.75|29.81|29.73|0
1649686440000|2022-04-11 14:14:00|29.83|29.75|29.83|29.75|29.83|29.75|29.81|29.73|0
1649686450000|2022-04-11 14:14:10|29.85|29.77|29.86|29.78|29.86|29.78|29.85|29.77|11
1649686460000|2022-04-11 14:14:20|29.85|29.77|29.83|29.75|29.86|29.78|29.81|29.73|20
1649686470000|2022-04-11 14:14:30|29.85|29.77|29.86|29.78|29.86|29.78|29.85|29.77|15
1649686480000|2022-04-11 14:14:40|29.85|29.77|29.83|29.75|29.86|29.78|29.83|29.75|4
1649686490000|2022-04-11 14:14:50|29.85|29.77|29.8|29.72|29.85|29.77|29.8|29.72|1
1649686500000|2022-04-11 14:15:00|29.81|29.73|29.84|29.76|29.84|29.76|29.81|29.73|14
1649686510000|2022-04-11 14:15:10|29.85|29.77|29.85|29.77|29.86|29.78|29.83|29.75|0
1649686520000|2022-04-11 14:15:20|29.83|29.75|29.81|29.73|29.83|29.75|29.81|29.73|0
1649686530000|2022-04-11 14:15:30|29.83|29.75|29.81|29.73|29.83|29.75|29.81|29.73|2
1649686540000|2022-04-11 14:15:40|29.8|29.72|29.8|29.72|29.8|29.72|29.76|29.68|4
1649686550000|2022-04-11 14:15:50|29.76|29.68|29.8|29.72|29.8|29.72|29.76|29.68|0
1649686560000|2022-04-11 14:16:00|29.81|29.73|29.8|29.72|29.81|29.73|29.8|29.72|10
1649686580000|2022-04-11 14:16:20|29.78|29.7|29.8|29.72|29.81|29.73|29.78|29.7|0
1649686590000|2022-04-11 14:16:30|29.78|29.7|29.73|29.65|29.78|29.7|29.71|29.63|21
1649686600000|2022-04-11 14:16:40|29.75|29.67|29.73|29.65|29.75|29.67|29.73|29.65|5
1649686610000|2022-04-11 14:16:50|29.75|29.67|29.76|29.68|29.76|29.68|29.75|29.67|10
1649686620000|2022-04-11 14:17:00|||||||||4
1649686630000|2022-04-11 14:17:10|||||||||2
1649686640000|2022-04-11 14:17:20|29.79|29.71|29.81|29.73|29.81|29.73|29.79|29.71|2
1649686650000|2022-04-11 14:17:30|29.84|29.76|29.86|29.78|29.86|29.78|29.81|29.73|0
1649686660000|2022-04-11 14:17:40|||||||||12
1649686670000|2022-04-11 14:17:50|29.89|29.81|29.92|29.84|29.92|29.84|29.89|29.81|29
1649686680000|2022-04-11 14:18:00|29.91|29.83|29.92|29.84|29.92|29.84|29.89|29.81|6
1649686690000|2022-04-11 14:18:10|29.95|29.87|29.93|29.85|29.95|29.87|29.92|29.84|38
1649686700000|2022-04-11 14:18:20|29.95|29.87|29.97|29.89|29.98|29.9|29.95|29.87|23
1649686710000|2022-04-11 14:18:30|29.95|29.87|29.98|29.9|29.98|29.9|29.93|29.85|41
1649686720000|2022-04-11 14:18:40|29.96|29.88|29.98|29.9|29.98|29.9|29.95|29.87|11
1649686730000|2022-04-11 14:18:50|29.97|29.89|29.97|29.89|29.98|29.9|29.96|29.88|13
1649686740000|2022-04-11 14:19:00|29.98|29.9|29.98|29.9|29.98|29.9|29.98|29.9|3
1649686750000|2022-04-11 14:19:10|30.01|29.93|29.98|29.9|30.01|29.93|29.98|29.9|7
1649686770000|2022-04-11 14:19:30|29.97|29.89|29.98|29.9|29.98|29.9|29.97|29.89|24
1649686780000|2022-04-11 14:19:40|30.01|29.93|29.98|29.9|30.01|29.93|29.98|29.9|2
1649686790000|2022-04-11 14:19:50|||||||||4
1649686800000|2022-04-11 14:20:00|29.97|29.89|29.98|29.9|29.98|29.9|29.97|29.89|14
1649686810000|2022-04-11 14:20:10|29.97|29.89|29.97|29.89|29.98|29.9|29.97|29.89|20
1649686820000|2022-04-11 14:20:20|29.95|29.87|29.92|29.84|29.97|29.89|29.92|29.84|17
1649686830000|2022-04-11 14:20:30|29.95|29.87|29.92|29.84|29.95|29.87|29.92|29.84|4
1649686840000|2022-04-11 14:20:40|29.91|29.83|29.92|29.84|29.92|29.84|29.91|29.83|0
1649686850000|2022-04-11 14:20:50|29.94|29.86|29.92|29.84|29.94|29.86|29.92|29.84|1
1649686860000|2022-04-11 14:21:00|29.94|29.86|29.92|29.84|29.94|29.86|29.92|29.84|7
1649686870000|2022-04-11 14:21:10|||||||||1
1649686880000|2022-04-11 14:21:20|29.91|29.83|29.92|29.84|29.92|29.84|29.91|29.83|12
1649686890000|2022-04-11 14:21:30|29.91|29.83|29.91|29.83|29.92|29.84|29.91|29.83|10
1649686900000|2022-04-11 14:21:40|29.92|29.84|29.91|29.83|29.92|29.84|29.91|29.83|10
1649686910000|2022-04-11 14:21:50|29.89|29.81|29.91|29.83|29.91|29.83|29.87|29.79|1
1649686920000|2022-04-11 14:22:00|29.89|29.81|29.87|29.79|29.91|29.83|29.86|29.78|1
1649686930000|2022-04-11 14:22:10|29.89|29.81|29.88|29.8|29.91|29.83|29.88|29.8|1
1649686940000|2022-04-11 14:22:20|29.89|29.81|29.9|29.82|29.91|29.83|29.89|29.81|3
1649686950000|2022-04-11 14:22:30|29.91|29.83|29.91|29.83|29.91|29.83|29.91|29.83|7
1649686960000|2022-04-11 14:22:40|29.9|29.82|29.86|29.78|29.91|29.83|29.86|29.78|0
1649686970000|2022-04-11 14:22:50|29.85|29.77|29.85|29.77|29.86|29.78|29.83|29.75|0
1649686980000|2022-04-11 14:23:00|29.86|29.78|29.86|29.78|29.88|29.8|29.86|29.78|5
1649686990000|2022-04-11 14:23:10|29.85|29.77|29.88|29.8|29.9|29.82|29.85|29.77|7
1649687000000|2022-04-11 14:23:20|29.9|29.82|29.91|29.83|29.93|29.85|29.9|29.82|8
1649687010000|2022-04-11 14:23:30|||||||||3
1649687020000|2022-04-11 14:23:40|29.9|29.82|29.91|29.83|29.91|29.83|29.88|29.8|3
1649687030000|2022-04-11 14:23:50|||||||||7
1649687040000|2022-04-11 14:24:00|||||||||1
1649687050000|2022-04-11 14:24:10|29.9|29.82|29.91|29.83|29.91|29.83|29.9|29.82|3
1649687060000|2022-04-11 14:24:20|29.9|29.82|29.88|29.8|29.91|29.83|29.88|29.8|0
1649687070000|2022-04-11 14:24:30|29.86|29.78|29.91|29.83|29.91|29.83|29.86|29.78|23
1649687080000|2022-04-11 14:24:40|||||||||7
1649687090000|2022-04-11 14:24:50|29.96|29.88|29.96|29.88|29.96|29.88|29.94|29.86|14
1649687100000|2022-04-11 14:25:00|29.94|29.86|29.91|29.83|29.94|29.86|29.91|29.83|1
1649687110000|2022-04-11 14:25:10|29.93|29.85|29.91|29.83|29.93|29.85|29.91|29.83|1
1649687120000|2022-04-11 14:25:20|29.93|29.85|29.96|29.88|29.96|29.88|29.91|29.83|2
1649687130000|2022-04-11 14:25:30|29.95|29.87|29.96|29.88|29.96|29.88|29.93|29.85|5
1649687140000|2022-04-11 14:25:40|29.93|29.85|29.96|29.88|29.96|29.88|29.93|29.85|2
1649687150000|2022-04-11 14:25:50|29.97|29.89|29.97|29.89|29.97|29.89|29.96|29.88|18
1649687160000|2022-04-11 14:26:00|29.99|29.91|29.97|29.89|29.99|29.91|29.97|29.89|3
1649687170000|2022-04-11 14:26:10|29.96|29.88|30.01|29.93|30.01|29.93|29.96|29.88|18
1649687180000|2022-04-11 14:26:20|29.99|29.91|29.97|29.89|30.01|29.93|29.97|29.89|10
1649687190000|2022-04-11 14:26:30|29.96|29.88|30.02|29.94|30.02|29.94|29.96|29.88|10
1649687200000|2022-04-11 14:26:40|30.04|29.96|30.07|29.99|30.1|30.02|30.04|29.96|19
1649687210000|2022-04-11 14:26:50|30.1|30.02|30.12|30.04|30.12|30.04|30.1|30.02|34
1649687220000|2022-04-11 14:27:00|30.13|30.05|30.13|30.05|30.17|30.09|30.13|30.05|12
1649687230000|2022-04-11 14:27:10|30.15|30.07|30.13|30.05|30.15|30.07|30.13|30.05|6
1649687240000|2022-04-11 14:27:20|30.15|30.07|30.13|30.05|30.15|30.07|30.13|30.05|5
1649687250000|2022-04-11 14:27:30|30.15|30.07|30.18|30.1|30.18|30.1|30.15|30.07|54
1649687260000|2022-04-11 14:27:40|30.17|30.09|30.15|30.07|30.18|30.1|30.13|30.05|9
1649687270000|2022-04-11 14:27:50|30.13|30.05|30.17|30.09|30.17|30.09|30.13|30.05|1
1649687280000|2022-04-11 14:28:00|30.15|30.07|30.15|30.07|30.15|30.07|30.13|30.05|0
1649687290000|2022-04-11 14:28:10|30.13|30.05|30.17|30.09|30.17|30.09|30.13|30.05|5
1649687300000|2022-04-11 14:28:20|30.15|30.07|30.15|30.07|30.17|30.09|30.15|30.07|0
1649687310000|2022-04-11 14:28:30|30.17|30.09|30.18|30.1|30.18|30.1|30.17|30.09|6
1649687320000|2022-04-11 14:28:40|30.2|30.12|30.18|30.1|30.23|30.15|30.18|30.1|4
1649687340000|2022-04-11 14:29:00|30.2|30.12|30.18|30.1|30.21|30.13|30.18|30.1|0
1649687370000|2022-04-11 14:29:30|30.13|30.05|30.13|30.05|30.18|30.1|30.13|30.05|23
1649687380000|2022-04-11 14:29:40|30.15|30.07|30.13|30.05|30.17|30.09|30.13|30.05|30
1649687390000|2022-04-11 14:29:50|30.12|30.04|30.15|30.07|30.17|30.09|30.12|30.04|44
1649687400000|2022-04-11 14:30:00|30.17|30.09|30.18|30.1|30.18|30.1|30.17|30.09|21
1649687410000|2022-04-11 14:30:10|30.17|30.09|30.17|30.09|30.17|30.09|30.17|30.09|3
1649687420000|2022-04-11 14:30:20|30.15|30.07|30.17|30.09|30.17|30.09|30.15|30.07|1
1649687440000|2022-04-11 14:30:40|||||||||5
1649687450000|2022-04-11 14:30:50|30.15|30.07|30.15|30.07|30.15|30.07|30.15|30.07|12
1649687460000|2022-04-11 14:31:00|30.17|30.09|30.14|30.06|30.17|30.09|30.12|30.04|4
1649687470000|2022-04-11 14:31:10|30.17|30.09|30.12|30.04|30.17|30.09|30.12|30.04|21
1649687480000|2022-04-11 14:31:20|30.13|30.05|30.12|30.04|30.13|30.05|30.12|30.04|1
1649687490000|2022-04-11 14:31:30|30.15|30.07|30.12|30.04|30.15|30.07|30.12|30.04|0
1649687500000|2022-04-11 14:31:40|||||||||3
1649687510000|2022-04-11 14:31:50|30.14|30.06|30.14|30.06|30.16|30.08|30.12|30.04|0
1649687530000|2022-04-11 14:32:10|30.12|30.04|30.11|30.03|30.12|30.04|30.11|30.03|34
1649687540000|2022-04-11 14:32:20|30.12|30.04|30.12|30.04|30.12|30.04|30.12|30.04|2
1649687560000|2022-04-11 14:32:40|||||||||9
1649687570000|2022-04-11 14:32:50|30.14|30.06|30.14|30.06|30.14|30.06|30.12|30.04|2
1649687580000|2022-04-11 14:33:00|30.16|30.08|30.12|30.04|30.16|30.08|30.12|30.04|5
1649687590000|2022-04-11 14:33:10|30.13|30.05|30.16|30.08|30.17|30.09|30.13|30.05|2
1649687600000|2022-04-11 14:33:20|30.13|30.05|30.12|30.04|30.14|30.06|30.12|30.04|1
1649687610000|2022-04-11 14:33:30|||||||||2
1649687620000|2022-04-11 14:33:40|30.14|30.06|30.12|30.04|30.14|30.06|30.12|30.04|1
1649687630000|2022-04-11 14:33:50|30.14|30.06|30.14|30.06|30.14|30.06|30.12|30.04|43
1649687640000|2022-04-11 14:34:00|30.12|30.04|30.11|30.03|30.14|30.06|30.11|30.03|12
1649687650000|2022-04-11 14:34:10|30.09|30.01|30.11|30.03|30.11|30.03|30.07|29.99|6
1649687660000|2022-04-11 14:34:20|30.08|30|30.07|29.99|30.08|30|30.07|29.99|3
1649687670000|2022-04-11 14:34:30|30.06|29.98|30.02|29.94|30.06|29.98|30.02|29.94|0
1649687680000|2022-04-11 14:34:40|29.97|29.89|30.02|29.94|30.02|29.94|29.97|29.89|30
1649687690000|2022-04-11 14:34:50|29.98|29.9|29.97|29.89|29.98|29.9|29.97|29.89|57
1649687700000|2022-04-11 14:35:00|30.02|29.94|30.02|29.94|30.02|29.94|30.02|29.94|53
1649687710000|2022-04-11 14:35:10|30.01|29.93|30.01|29.93|30.02|29.94|30.01|29.93|2
1649687720000|2022-04-11 14:35:20|29.99|29.91|29.99|29.91|29.99|29.91|29.99|29.91|0
1649687730000|2022-04-11 14:35:30|30.01|29.93|30.01|29.93|30.02|29.94|30.01|29.93|9
1649687740000|2022-04-11 14:35:40|30.02|29.94|30.02|29.94|30.02|29.94|30.01|29.93|0
1649687750000|2022-04-11 14:35:50|||||||||1
1649687760000|2022-04-11 14:36:00|30.06|29.98|30.04|29.96|30.06|29.98|30.04|29.96|11
1649687770000|2022-04-11 14:36:10|30.06|29.98|30.06|29.98|30.07|29.99|30.06|29.98|1
1649687780000|2022-04-11 14:36:20|30.07|29.99|30.07|29.99|30.07|29.99|30.06|29.98|0
1649687790000|2022-04-11 14:36:30|30.06|29.98|30.06|29.98|30.06|29.98|30.06|29.98|0
1649687800000|2022-04-11 14:36:40|30.07|29.99|30.06|29.98|30.07|29.99|30.06|29.98|2
1649687810000|2022-04-11 14:36:50|30.07|29.99|30.09|30.01|30.11|30.03|30.07|29.99|10
1649687820000|2022-04-11 14:37:00|30.07|29.99|30.07|29.99|30.07|29.99|30.07|29.99|11
1649687830000|2022-04-11 14:37:10|30.06|29.98|30.02|29.94|30.06|29.98|30.02|29.94|6
1649687840000|2022-04-11 14:37:20|30.04|29.96|30.11|30.03|30.11|30.03|30.04|29.96|0
1649687850000|2022-04-11 14:37:30|30.12|30.04|30.12|30.04|30.12|30.04|30.11|30.03|2
1649687860000|2022-04-11 14:37:40|30.11|30.03|30.11|30.03|30.12|30.04|30.11|30.03|0
1649687870000|2022-04-11 14:37:50|30.12|30.04|30.14|30.06|30.14|30.06|30.12|30.04|2
1649687880000|2022-04-11 14:38:00|30.12|30.04|30.12|30.04|30.12|30.04|30.12|30.04|1
1649687890000|2022-04-11 14:38:10|30.14|30.06|30.12|30.04|30.14|30.06|30.12|30.04|0
1649687910000|2022-04-11 14:38:30|30.14|30.06|30.12|30.04|30.14|30.06|30.12|30.04|14
1649687930000|2022-04-11 14:38:50|30.14|30.06|30.12|30.04|30.14|30.06|30.12|30.04|15
1649687940000|2022-04-11 14:39:00|30.16|30.08|30.12|30.04|30.16|30.08|30.12|30.04|2
1649687950000|2022-04-11 14:39:10|30.16|30.08|30.14|30.06|30.16|30.08|30.14|30.06|0
1649687960000|2022-04-11 14:39:20|30.16|30.08|30.17|30.09|30.17|30.09|30.16|30.08|6
1649687980000|2022-04-11 14:39:40|30.16|30.08|30.16|30.08|30.19|30.11|30.16|30.08|2
1649687990000|2022-04-11 14:39:50|30.17|30.09|30.17|30.09|30.17|30.09|30.16|30.08|13
1649688000000|2022-04-11 14:40:00|30.21|30.13|30.21|30.13|30.21|30.13|30.19|30.11|16
1649688010000|2022-04-11 14:40:10|||||||||1
1649688020000|2022-04-11 14:40:20|30.22|30.14|30.22|30.14|30.22|30.14|30.22|30.14|0
1649688030000|2022-04-11 14:40:30|||||||||1
1649688040000|2022-04-11 14:40:40|30.17|30.09|30.17|30.09|30.17|30.09|30.17|30.09|82
1649688050000|2022-04-11 14:40:50|30.19|30.11|30.22|30.14|30.22|30.14|30.19|30.11|27
1649688060000|2022-04-11 14:41:00|||||||||5
1649688070000|2022-04-11 14:41:10|30.2|30.12|30.22|30.14|30.22|30.14|30.2|30.12|0
1649688080000|2022-04-11 14:41:20|30.2|30.12|30.22|30.14|30.22|30.14|30.2|30.12|0
1649688090000|2022-04-11 14:41:30|30.2|30.12|30.2|30.12|30.22|30.14|30.18|30.1|0
1649688100000|2022-04-11 14:41:40|30.18|30.1|30.17|30.09|30.22|30.14|30.17|30.09|6
1649688110000|2022-04-11 14:41:50|30.18|30.1|30.22|30.14|30.22|30.14|30.18|30.1|0
1649688120000|2022-04-11 14:42:00|30.21|30.13|30.17|30.09|30.22|30.14|30.17|30.09|1
1649688130000|2022-04-11 14:42:10|30.21|30.13|30.26|30.18|30.26|30.18|30.21|30.13|29
1649688140000|2022-04-11 14:42:20|||||||||1
1649688150000|2022-04-11 14:42:30|30.3|30.22|30.49|30.41|30.53|30.45|30.3|30.22|92
1649688160000|2022-04-11 14:42:40|30.44|30.36|30.4|30.32|30.44|30.36|30.4|30.32|58
1649688170000|2022-04-11 14:42:50|30.36|30.28|30.36|30.28|30.36|30.28|30.35|30.27|5
1649688180000|2022-04-11 14:43:00|30.35|30.27|30.4|30.32|30.4|30.32|30.35|30.27|5
1649688190000|2022-04-11 14:43:10|30.38|30.3|30.4|30.32|30.4|30.32|30.38|30.3|0
1649688200000|2022-04-11 14:43:20|||||||||1
1649688220000|2022-04-11 14:43:40|30.41|30.33|30.4|30.32|30.45|30.37|30.4|30.32|7
1649688230000|2022-04-11 14:43:50|30.43|30.35|30.41|30.33|30.43|30.35|30.4|30.32|3
1649688240000|2022-04-11 14:44:00|30.43|30.35|30.43|30.35|30.45|30.37|30.4|30.32|13
1649688250000|2022-04-11 14:44:10|30.41|30.33|30.41|30.33|30.41|30.33|30.4|30.32|1
1649688260000|2022-04-11 14:44:20|30.43|30.35|30.41|30.33|30.43|30.35|30.41|30.33|0
1649688270000|2022-04-11 14:44:30|30.4|30.32|30.41|30.33|30.41|30.33|30.4|30.32|30
1649688280000|2022-04-11 14:44:40|30.4|30.32|30.4|30.32|30.41|30.33|30.4|30.32|5
1649688290000|2022-04-11 14:44:50|30.38|30.3|30.38|30.3|30.4|30.32|30.38|30.3|22
1649688300000|2022-04-11 14:45:00|30.35|30.27|30.35|30.27|30.36|30.28|30.35|30.27|11
1649688310000|2022-04-11 14:45:10|||||||||12
1649688320000|2022-04-11 14:45:20|30.33|30.25|30.33|30.25|30.33|30.25|30.33|30.25|0
1649688330000|2022-04-11 14:45:30|30.35|30.27|30.35|30.27|30.36|30.28|30.35|30.27|16
1649688350000|2022-04-11 14:45:50|30.33|30.25|30.33|30.25|30.35|30.27|30.31|30.23|3
1649688360000|2022-04-11 14:46:00|30.35|30.27|30.35|30.27|30.35|30.27|30.35|30.27|0
1649688380000|2022-04-11 14:46:20|||||||||7
1649688390000|2022-04-11 14:46:30|30.36|30.28|30.4|30.32|30.4|30.32|30.36|30.28|10
1649688400000|2022-04-11 14:46:40|30.38|30.3|30.38|30.3|30.38|30.3|30.38|30.3|1
1649688410000|2022-04-11 14:46:50|30.36|30.28|30.36|30.28|30.36|30.28|30.36|30.28|0
1649688420000|2022-04-11 14:47:00|30.35|30.27|30.35|30.27|30.35|30.27|30.35|30.27|9
1649688430000|2022-04-11 14:47:10|||||||||1
1649688440000|2022-04-11 14:47:20|30.31|30.23|30.35|30.27|30.35|30.27|30.3|30.22|13
1649688450000|2022-04-11 14:47:30|30.33|30.25|30.35|30.27|30.35|30.27|30.33|30.25|2
1649688470000|2022-04-11 14:47:50|||||||||5
1649688480000|2022-04-11 14:48:00|||||||||1
1649688490000|2022-04-11 14:48:10|30.3|30.22|30.35|30.27|30.35|30.27|30.3|30.22|7
1649688510000|2022-04-11 14:48:30|||||||||6
1649688520000|2022-04-11 14:48:40|30.33|30.25|30.3|30.22|30.35|30.27|30.3|30.22|7
1649688530000|2022-04-11 14:48:50|30.35|30.27|30.35|30.27|30.35|30.27|30.32|30.24|2
1649688540000|2022-04-11 14:49:00|30.32|30.24|30.35|30.27|30.35|30.27|30.32|30.24|7
1649688550000|2022-04-11 14:49:10|30.32|30.24|30.35|30.27|30.35|30.27|30.32|30.24|0
1649688580000|2022-04-11 14:49:40|||||||||7
1649688590000|2022-04-11 14:49:50|||||||||1
1649688600000|2022-04-11 14:50:00|||||||||2
1649688610000|2022-04-11 14:50:10|30.32|30.24|30.32|30.24|30.32|30.24|30.32|30.24|4
1649688620000|2022-04-11 14:50:20|30.3|30.22|30.3|30.22|30.32|30.24|30.29|30.21|1
1649688640000|2022-04-11 14:50:40|||||||||5
1649688650000|2022-04-11 14:50:50|30.29|30.21|30.29|30.21|30.29|30.21|30.29|30.21|1
1649688660000|2022-04-11 14:51:00|30.24|30.16|30.24|30.16|30.24|30.16|30.24|30.16|22
1649688670000|2022-04-11 14:51:10|30.25|30.17|30.29|30.21|30.29|30.21|30.25|30.17|1
1649688680000|2022-04-11 14:51:20|30.25|30.17|30.29|30.21|30.29|30.21|30.25|30.17|0
1649688690000|2022-04-11 14:51:30|30.28|30.2|30.29|30.21|30.29|30.21|30.26|30.18|1
1649688700000|2022-04-11 14:51:40|30.27|30.19|30.29|30.21|30.29|30.21|30.27|30.19|0
1649688710000|2022-04-11 14:51:50|30.27|30.19|30.29|30.21|30.29|30.21|30.26|30.18|0
1649688720000|2022-04-11 14:52:00|30.28|30.2|30.29|30.21|30.29|30.21|30.28|30.2|1
1649688730000|2022-04-11 14:52:10|30.26|30.18|30.26|30.18|30.27|30.19|30.26|30.18|13
1649688740000|2022-04-11 14:52:20|30.24|30.16|30.29|30.21|30.29|30.21|30.24|30.16|0
1649688750000|2022-04-11 14:52:30|||||||||13
1649688760000|2022-04-11 14:52:40|30.28|30.2|30.26|30.18|30.28|30.2|30.26|30.18|0
1649688770000|2022-04-11 14:52:50|30.27|30.19|30.24|30.16|30.29|30.21|30.24|30.16|2
1649688780000|2022-04-11 14:53:00|30.26|30.18|30.24|30.16|30.27|30.19|30.24|30.16|1
1649688790000|2022-04-11 14:53:10|||||||||1
1649688820000|2022-04-11 14:53:40|||||||||1
1649688850000|2022-04-11 14:54:10|30.23|30.15|30.23|30.15|30.23|30.15|30.23|30.15|38
1649688860000|2022-04-11 14:54:20|30.21|30.13|30.19|30.11|30.21|30.13|30.19|30.11|0
1649688870000|2022-04-11 14:54:30|30.21|30.13|30.21|30.13|30.23|30.15|30.21|30.13|0
1649688880000|2022-04-11 14:54:40|30.23|30.15|30.23|30.15|30.23|30.15|30.23|30.15|0
1649688890000|2022-04-11 14:54:50|30.21|30.13|30.23|30.15|30.23|30.15|30.21|30.13|9
1649688900000|2022-04-11 14:55:00|30.21|30.13|30.24|30.16|30.24|30.16|30.21|30.13|4
1649688930000|2022-04-11 14:55:30|30.23|30.15|30.23|30.15|30.24|30.16|30.23|30.15|4
1649688940000|2022-04-11 14:55:40|||||||||5
1649688950000|2022-04-11 14:55:50|30.21|30.13|30.24|30.16|30.24|30.16|30.19|30.11|57
1649688960000|2022-04-11 14:56:00|30.23|30.15|30.24|30.16|30.24|30.16|30.23|30.15|3
1649688970000|2022-04-11 14:56:10|30.23|30.15|30.24|30.16|30.24|30.16|30.23|30.15|0
1649688980000|2022-04-11 14:56:20|30.23|30.15|30.19|30.11|30.23|30.15|30.19|30.11|0
1649688990000|2022-04-11 14:56:30|||||||||1
1649689000000|2022-04-11 14:56:40|30.23|30.15|30.21|30.13|30.23|30.15|30.21|30.13|1
1649689010000|2022-04-11 14:56:50|30.19|30.11|30.19|30.11|30.21|30.13|30.19|30.11|0
1649689020000|2022-04-11 14:57:00|||||||||4
1649689040000|2022-04-11 14:57:20|30.21|30.13|30.23|30.15|30.24|30.16|30.21|30.13|3
1649689050000|2022-04-11 14:57:30|30.21|30.13|30.19|30.11|30.21|30.13|30.18|30.1|20
1649689060000|2022-04-11 14:57:40|30.21|30.13|30.21|30.13|30.21|30.13|30.19|30.11|0
1649689070000|2022-04-11 14:57:50|30.23|30.15|30.21|30.13|30.23|30.15|30.21|30.13|1
1649689080000|2022-04-11 14:58:00|30.23|30.15|30.23|30.15|30.23|30.15|30.23|30.15|2
1649689090000|2022-04-11 14:58:10|30.24|30.16|30.24|30.16|30.24|30.16|30.23|30.15|8
1649689100000|2022-04-11 14:58:20|30.23|30.15|30.23|30.15|30.23|30.15|30.23|30.15|2
1649689110000|2022-04-11 14:58:30|30.24|30.16|30.23|30.15|30.24|30.16|30.23|30.15|5
1649689120000|2022-04-11 14:58:40|||||||||1
1649689130000|2022-04-11 14:58:50|30.24|30.16|30.23|30.15|30.24|30.16|30.23|30.15|0
1649689140000|2022-04-11 14:59:00|30.24|30.16|30.23|30.15|30.24|30.16|30.23|30.15|2
1649689160000|2022-04-11 14:59:20|30.24|30.16|30.23|30.15|30.24|30.16|30.23|30.15|3
1649689170000|2022-04-11 14:59:30|||||||||6
1649689180000|2022-04-11 14:59:40|30.21|30.13|30.23|30.15|30.24|30.16|30.21|30.13|94
1649689190000|2022-04-11 14:59:50|30.24|30.16|30.23|30.15|30.24|30.16|30.23|30.15|1
1649689200000|2022-04-11 15:00:00|30.24|30.16|30.24|30.16|30.24|30.16|30.23|30.15|33
1649689210000|2022-04-11 15:00:10|30.23|30.15|30.23|30.15|30.23|30.15|30.23|30.15|2
1649689220000|2022-04-11 15:00:20|30.21|30.13|30.19|30.11|30.23|30.15|30.19|30.11|20
1649689230000|2022-04-11 15:00:30|30.18|30.1|30.19|30.11|30.19|30.11|30.18|30.1|8
1649689240000|2022-04-11 15:00:40|30.18|30.1|30.18|30.1|30.18|30.1|30.18|30.1|3
1649689250000|2022-04-11 15:00:50|30.19|30.11|30.23|30.15|30.23|30.15|30.19|30.11|2
1649689260000|2022-04-11 15:01:00|30.21|30.13|30.23|30.15|30.23|30.15|30.21|30.13|5
1649689270000|2022-04-11 15:01:10|30.21|30.13|30.24|30.16|30.24|30.16|30.21|30.13|3
1649689280000|2022-04-11 15:01:20|30.23|30.15|30.23|30.15|30.23|30.15|30.23|30.15|10
1649689290000|2022-04-11 15:01:30|||||||||5
1649689300000|2022-04-11 15:01:40|30.24|30.16|30.29|30.21|30.29|30.21|30.24|30.16|59
1649689310000|2022-04-11 15:01:50|30.34|30.26|30.3|30.22|30.34|30.26|30.29|30.21|215
1649689320000|2022-04-11 15:02:00|30.32|30.24|30.29|30.21|30.32|30.24|30.29|30.21|14
1649689330000|2022-04-11 15:02:10|30.3|30.22|30.29|30.21|30.3|30.22|30.27|30.19|25
1649689340000|2022-04-11 15:02:20|30.27|30.19|30.29|30.21|30.29|30.21|30.27|30.19|1
1649689350000|2022-04-11 15:02:30|30.27|30.19|30.29|30.21|30.3|30.22|30.27|30.19|4
1649689360000|2022-04-11 15:02:40|30.27|30.19|30.27|30.19|30.27|30.19|30.27|30.19|0
1649689370000|2022-04-11 15:02:50|30.29|30.21|30.24|30.16|30.29|30.21|30.24|30.16|2
1649689380000|2022-04-11 15:03:00|30.25|30.17|30.24|30.16|30.25|30.17|30.24|30.16|6
1649689390000|2022-04-11 15:03:10|30.25|30.17|30.25|30.17|30.25|30.17|30.24|30.16|1
1649689400000|2022-04-11 15:03:20|30.24|30.16|30.25|30.17|30.25|30.17|30.24|30.16|3
1649689410000|2022-04-11 15:03:30|||||||||2
1649689420000|2022-04-11 15:03:40|30.24|30.16|30.24|30.16|30.24|30.16|30.24|30.16|12
1649689430000|2022-04-11 15:03:50|30.2|30.12|30.24|30.16|30.24|30.16|30.2|30.12|3
1649689440000|2022-04-11 15:04:00|30.25|30.17|30.25|30.17|30.25|30.17|30.25|30.17|0
1649689460000|2022-04-11 15:04:20|||||||||1
1649689470000|2022-04-11 15:04:30|||||||||4
1649689510000|2022-04-11 15:05:10|||||||||8
1649689520000|2022-04-11 15:05:20|||||||||1
1649689530000|2022-04-11 15:05:30|30.26|30.18|30.26|30.18|30.26|30.18|30.26|30.18|6
1649689540000|2022-04-11 15:05:40|||||||||3
1649689550000|2022-04-11 15:05:50|30.25|30.17|30.25|30.17|30.25|30.17|30.25|30.17|7
1649689560000|2022-04-11 15:06:00|30.26|30.18|30.25|30.17|30.26|30.18|30.25|30.17|1
1649689570000|2022-04-11 15:06:10|30.26|30.18|30.26|30.18|30.26|30.18|30.26|30.18|2
1649689580000|2022-04-11 15:06:20|||||||||1
1649689590000|2022-04-11 15:06:30|||||||||10
1649689610000|2022-04-11 15:06:50|30.27|30.19|30.27|30.19|30.27|30.19|30.27|30.19|4
1649689620000|2022-04-11 15:07:00|30.26|30.18|30.26|30.18|30.26|30.18|30.26|30.18|24
1649689630000|2022-04-11 15:07:10|30.24|30.16|30.22|30.14|30.24|30.16|30.22|30.14|1
1649689640000|2022-04-11 15:07:20|30.24|30.16|30.26|30.18|30.26|30.18|30.24|30.16|9
1649689650000|2022-04-11 15:07:30|30.27|30.19|30.27|30.19|30.27|30.19|30.26|30.18|2
1649689670000|2022-04-11 15:07:50|||||||||2
1649689680000|2022-04-11 15:08:00|30.31|30.23|30.27|30.19|30.31|30.23|30.27|30.19|0
1649689690000|2022-04-11 15:08:10|||||||||50
1649689700000|2022-04-11 15:08:20|30.26|30.18|30.27|30.19|30.27|30.19|30.26|30.18|1
1649689710000|2022-04-11 15:08:30|30.26|30.18|30.26|30.18|30.27|30.19|30.26|30.18|3
1649689720000|2022-04-11 15:08:40|30.27|30.19|30.26|30.18|30.27|30.19|30.26|30.18|11
1649689730000|2022-04-11 15:08:50|30.24|30.16|30.26|30.18|30.26|30.18|30.22|30.14|0
1649689740000|2022-04-11 15:09:00|30.27|30.19|30.27|30.19|30.27|30.19|30.26|30.18|3
1649689750000|2022-04-11 15:09:10|30.32|30.24|30.28|30.2|30.32|30.24|30.27|30.19|76
1649689760000|2022-04-11 15:09:20|30.27|30.19|30.27|30.19|30.28|30.2|30.27|30.19|7
1649689770000|2022-04-11 15:09:30|||||||||1
1649689780000|2022-04-11 15:09:40|||||||||2
1649689800000|2022-04-11 15:10:00|30.28|30.2|30.32|30.24|30.32|30.24|30.27|30.19|96
1649689810000|2022-04-11 15:10:10|30.29|30.21|30.27|30.19|30.29|30.21|30.27|30.19|7
1649689820000|2022-04-11 15:10:20|30.32|30.24|30.32|30.24|30.32|30.24|30.32|30.24|1
1649689830000|2022-04-11 15:10:30|30.3|30.22|30.27|30.19|30.31|30.23|30.27|30.19|2
1649689840000|2022-04-11 15:10:40|30.29|30.21|30.29|30.21|30.29|30.21|30.27|30.19|2
1649689850000|2022-04-11 15:10:50|30.27|30.19|30.32|30.24|30.32|30.24|30.27|30.19|0
1649689860000|2022-04-11 15:11:00|30.31|30.23|30.29|30.21|30.31|30.23|30.27|30.19|3
1649689870000|2022-04-11 15:11:10|30.27|30.19|30.27|30.19|30.31|30.23|30.27|30.19|0
1649689880000|2022-04-11 15:11:20|30.26|30.18|30.26|30.18|30.26|30.18|30.26|30.18|9
1649689890000|2022-04-11 15:11:30|30.27|30.19|30.27|30.19|30.27|30.19|30.27|30.19|2
1649689900000|2022-04-11 15:11:40|30.31|30.23|30.29|30.21|30.31|30.23|30.29|30.21|8
1649689910000|2022-04-11 15:11:50|30.31|30.23|30.29|30.21|30.31|30.23|30.29|30.21|0
1649689920000|2022-04-11 15:12:00|30.31|30.23|30.32|30.24|30.32|30.24|30.31|30.23|98
1649689930000|2022-04-11 15:12:10|30.33|30.25|30.37|30.29|30.37|30.29|30.33|30.25|66
1649689940000|2022-04-11 15:12:20|30.35|30.27|30.37|30.29|30.37|30.29|30.34|30.26|22
1649689950000|2022-04-11 15:12:30|30.36|30.28|30.32|30.24|30.37|30.29|30.32|30.24|0
1649689960000|2022-04-11 15:12:40|30.34|30.26|30.32|30.24|30.34|30.26|30.32|30.24|0
1649689970000|2022-04-11 15:12:50|30.31|30.23|30.32|30.24|30.32|30.24|30.31|30.23|9
1649689980000|2022-04-11 15:13:00|||||||||100
1649689990000|2022-04-11 15:13:10|||||||||42
1649690000000|2022-04-11 15:13:20|30.33|30.25|30.33|30.25|30.33|30.25|30.33|30.25|0
1649690010000|2022-04-11 15:13:30|30.32|30.24|30.33|30.25|30.33|30.25|30.32|30.24|4
1649690020000|2022-04-11 15:13:40|30.37|30.29|30.38|30.3|30.38|30.3|30.33|30.25|6
1649690030000|2022-04-11 15:13:50|||||||||1
1649690040000|2022-04-11 15:14:00|30.37|30.29|30.38|30.3|30.38|30.3|30.37|30.29|4
1649690060000|2022-04-11 15:14:20|30.34|30.26|30.34|30.26|30.34|30.26|30.34|30.26|4
1649690070000|2022-04-11 15:14:30|30.33|30.25|30.34|30.26|30.34|30.26|30.33|30.25|23
1649690080000|2022-04-11 15:14:40|30.33|30.25|30.28|30.2|30.33|30.25|30.28|30.2|12
1649690090000|2022-04-11 15:14:50|30.3|30.22|30.28|30.2|30.31|30.23|30.28|30.2|10
1649690100000|2022-04-11 15:15:00|30.31|30.23|30.31|30.23|30.33|30.25|30.29|30.21|27
1649690110000|2022-04-11 15:15:10|30.33|30.25|30.33|30.25|30.33|30.25|30.33|30.25|0
1649690120000|2022-04-11 15:15:20|30.34|30.26|30.33|30.25|30.34|30.26|30.33|30.25|8
1649690130000|2022-04-11 15:15:30|30.31|30.23|30.31|30.23|30.31|30.23|30.29|30.21|1
1649690140000|2022-04-11 15:15:40|30.29|30.21|30.31|30.23|30.33|30.25|30.29|30.21|1
1649690150000|2022-04-11 15:15:50|30.33|30.25|30.33|30.25|30.33|30.25|30.33|30.25|0
1649690160000|2022-04-11 15:16:00|30.34|30.26|30.33|30.25|30.34|30.26|30.33|30.25|3
1649690190000|2022-04-11 15:16:30|||||||||3
1649690210000|2022-04-11 15:16:50|30.3|30.22|30.33|30.25|30.33|30.25|30.3|30.22|192
1649690220000|2022-04-11 15:17:00|30.34|30.26|30.33|30.25|30.34|30.26|30.33|30.25|39
1649690230000|2022-04-11 15:17:10|30.3|30.22|30.3|30.22|30.3|30.22|30.3|30.22|2
1649690240000|2022-04-11 15:17:20|30.33|30.25|30.3|30.22|30.33|30.25|30.3|30.22|8
1649690260000|2022-04-11 15:17:40|||||||||2
1649690270000|2022-04-11 15:17:50|30.28|30.2|30.3|30.22|30.3|30.22|30.27|30.19|12
1649690280000|2022-04-11 15:18:00|30.28|30.2|30.27|30.19|30.28|30.2|30.25|30.17|3
1649690290000|2022-04-11 15:18:10|||||||||9
1649690310000|2022-04-11 15:18:30|30.28|30.2|30.27|30.19|30.28|30.2|30.27|30.19|6
1649690320000|2022-04-11 15:18:40|30.28|30.2|30.28|30.2|30.28|30.2|30.27|30.19|1
1649690330000|2022-04-11 15:18:50|30.27|30.19|30.28|30.2|30.28|30.2|30.27|30.19|115
1649690340000|2022-04-11 15:19:00|30.27|30.19|30.27|30.19|30.28|30.2|30.27|30.19|19
1649690350000|2022-04-11 15:19:10|30.28|30.2|30.24|30.16|30.28|30.2|30.23|30.15|74
1649690360000|2022-04-11 15:19:20|||||||||1
1649690380000|2022-04-11 15:19:40|||||||||1
1649690390000|2022-04-11 15:19:50|30.29|30.21|30.24|30.16|30.29|30.21|30.24|30.16|130
1649690400000|2022-04-11 15:20:00|30.25|30.17|30.29|30.21|30.29|30.21|30.24|30.16|4
1649690410000|2022-04-11 15:20:10|||||||||2
1649690420000|2022-04-11 15:20:20|30.27|30.19|30.25|30.17|30.27|30.19|30.25|30.17|7
1649690430000|2022-04-11 15:20:30|30.27|30.19|30.25|30.17|30.27|30.19|30.24|30.16|1
1649690440000|2022-04-11 15:20:40|30.24|30.16|30.25|30.17|30.27|30.19|30.24|30.16|2
1649690450000|2022-04-11 15:20:50|30.27|30.19|30.25|30.17|30.27|30.19|30.25|30.17|13
1649690460000|2022-04-11 15:21:00|30.27|30.19|30.24|30.16|30.27|30.19|30.24|30.16|11
1649690470000|2022-04-11 15:21:10|30.25|30.17|30.24|30.16|30.25|30.17|30.24|30.16|15
1649690480000|2022-04-11 15:21:20|30.25|30.17|30.25|30.17|30.25|30.17|30.24|30.16|3
1649690490000|2022-04-11 15:21:30|||||||||4
1649690500000|2022-04-11 15:21:40|30.29|30.21|30.29|30.21|30.29|30.21|30.29|30.21|9
1649690510000|2022-04-11 15:21:50|||||||||2
1649690520000|2022-04-11 15:22:00|30.3|30.22|30.3|30.22|30.3|30.22|30.29|30.21|19
1649690530000|2022-04-11 15:22:10|30.29|30.21|30.29|30.21|30.29|30.21|30.29|30.21|9
1649690540000|2022-04-11 15:22:20|30.27|30.19|30.25|30.17|30.27|30.19|30.25|30.17|13
1649690550000|2022-04-11 15:22:30|30.24|30.16|30.24|30.16|30.24|30.16|30.24|30.16|42
1649690560000|2022-04-11 15:22:40|30.25|30.17|30.25|30.17|30.25|30.17|30.25|30.17|20
1649690570000|2022-04-11 15:22:50|||||||||10
1649690580000|2022-04-11 15:23:00|||||||||1
1649690590000|2022-04-11 15:23:10|||||||||2
1649690600000|2022-04-11 15:23:20|30.2|30.12|30.21|30.13|30.21|30.13|30.2|30.12|164
1649690610000|2022-04-11 15:23:30|30.25|30.17|30.25|30.17|30.25|30.17|30.25|30.17|1
1649690630000|2022-04-11 15:23:50|||||||||2
1649690640000|2022-04-11 15:24:00|30.26|30.18|30.26|30.18|30.26|30.18|30.26|30.18|145
1649690650000|2022-04-11 15:24:10|30.3|30.22|30.27|30.19|30.3|30.22|30.26|30.18|80
1649690660000|2022-04-11 15:24:20|30.31|30.23|30.26|30.18|30.31|30.23|30.26|30.18|47
1649690680000|2022-04-11 15:24:40|30.25|30.17|30.26|30.18|30.26|30.18|30.25|30.17|15
1649690690000|2022-04-11 15:24:50|30.25|30.17|30.25|30.17|30.26|30.18|30.25|30.17|7
1649690700000|2022-04-11 15:25:00|30.26|30.18|30.26|30.18|30.26|30.18|30.25|30.17|53
1649690710000|2022-04-11 15:25:10|||||||||2
1649690720000|2022-04-11 15:25:20|30.25|30.17|30.25|30.17|30.25|30.17|30.25|30.17|13
1649690730000|2022-04-11 15:25:30|||||||||8
1649690740000|2022-04-11 15:25:40|||||||||20
1649690750000|2022-04-11 15:25:50|||||||||4
1649690760000|2022-04-11 15:26:00|||||||||2
1649690770000|2022-04-11 15:26:10|30.21|30.13|30.2|30.12|30.21|30.13|30.2|30.12|35
1649690780000|2022-04-11 15:26:20|30.21|30.13|30.21|30.13|30.25|30.17|30.21|30.13|11
1649690790000|2022-04-11 15:26:30|30.2|30.12|30.21|30.13|30.21|30.13|30.2|30.12|61
1649690810000|2022-04-11 15:26:50|30.23|30.15|30.21|30.13|30.25|30.17|30.21|30.13|24
1649690820000|2022-04-11 15:27:00|||||||||6
1649690830000|2022-04-11 15:27:10|30.22|30.14|30.21|30.13|30.22|30.14|30.21|30.13|22
1649690840000|2022-04-11 15:27:20|30.22|30.14|30.21|30.13|30.22|30.14|30.21|30.13|20
1649690850000|2022-04-11 15:27:30|||||||||6
1649690860000|2022-04-11 15:27:40|||||||||9
1649690870000|2022-04-11 15:27:50|||||||||4
1649690880000|2022-04-11 15:28:00|30.2|30.12|30.2|30.12|30.2|30.12|30.2|30.12|11
1649690890000|2022-04-11 15:28:10|30.21|30.13|30.25|30.17|30.25|30.17|30.2|30.12|43
1649690900000|2022-04-11 15:28:20|||||||||8
1649690910000|2022-04-11 15:28:30|||||||||30
1649690920000|2022-04-11 15:28:40|30.26|30.18|30.26|30.18|30.26|30.18|30.25|30.17|22
1649690930000|2022-04-11 15:28:50|||||||||4
1649690940000|2022-04-11 15:29:00|30.28|30.2|30.31|30.23|30.31|30.23|30.28|30.2|35
1649690950000|2022-04-11 15:29:10|30.3|30.22|30.3|30.22|30.31|30.23|30.3|30.22|21
1649690960000|2022-04-11 15:29:20|30.31|30.23|30.35|30.27|30.35|30.27|30.31|30.23|26
1649690970000|2022-04-11 15:29:30|||||||||22
1649690980000|2022-04-11 15:29:40|30.34|30.26|30.34|30.26|30.34|30.26|30.34|30.26|45
1649690990000|2022-04-11 15:29:50|30.32|30.24|30.34|30.26|30.34|30.26|30.32|30.24|51
1649691000000|2022-04-11 15:30:00|30.32|30.24|30.3|30.22|30.34|30.26|30.29|30.21|25
1649691010000|2022-04-11 15:30:10|30.29|30.21|30.3|30.22|30.3|30.22|30.29|30.21|5
1649691020000|2022-04-11 15:30:20|||||||||4
1649691030000|2022-04-11 15:30:30|30.29|30.21|30.3|30.22|30.3|30.22|30.29|30.21|7
1649691040000|2022-04-11 15:30:40|30.29|30.21|30.28|30.2|30.3|30.22|30.25|30.17|44
1649691050000|2022-04-11 15:30:50|30.26|30.18|30.25|30.17|30.26|30.18|30.25|30.17|74
1649691060000|2022-04-11 15:31:00|||||||||1
1649691080000|2022-04-11 15:31:20|30.3|30.22|30.3|30.22|30.3|30.22|30.25|30.17|13
1649691090000|2022-04-11 15:31:30|30.29|30.21|30.3|30.22|30.3|30.22|30.29|30.21|2
1649691100000|2022-04-11 15:31:40|||||||||1
1649691110000|2022-04-11 15:31:50|30.35|30.27|30.3|30.22|30.35|30.27|30.3|30.22|9
1649691150000|2022-04-11 15:32:30|30.29|30.21|30.29|30.21|30.29|30.21|30.29|30.21|7
1649691170000|2022-04-11 15:32:50|30.27|30.19|30.27|30.19|30.29|30.21|30.27|30.19|2
1649691180000|2022-04-11 15:33:00|30.29|30.21|30.27|30.19|30.29|30.21|30.27|30.19|8
1649691190000|2022-04-11 15:33:10|30.24|30.16|30.24|30.16|30.28|30.2|30.24|30.16|5
1649691200000|2022-04-11 15:33:20|30.26|30.18|30.28|30.2|30.29|30.21|30.26|30.18|4
1649691210000|2022-04-11 15:33:30|30.26|30.18|30.26|30.18|30.28|30.2|30.24|30.16|0
1649691220000|2022-04-11 15:33:40|30.24|30.16|30.23|30.15|30.24|30.16|30.23|30.15|10
1649691230000|2022-04-11 15:33:50|30.26|30.18|30.28|30.2|30.28|30.2|30.26|30.18|0
1649691240000|2022-04-11 15:34:00|30.29|30.21|30.29|30.21|30.29|30.21|30.29|30.21|2
1649691250000|2022-04-11 15:34:10|30.28|30.2|30.29|30.21|30.29|30.21|30.28|30.2|6
1649691260000|2022-04-11 15:34:20|30.28|30.2|30.29|30.21|30.29|30.21|30.28|30.2|7
1649691270000|2022-04-11 15:34:30|30.28|30.2|30.28|30.2|30.28|30.2|30.28|30.2|3
1649691280000|2022-04-11 15:34:40|30.25|30.17|30.25|30.17|30.26|30.18|30.25|30.17|5
1649691290000|2022-04-11 15:34:50|30.23|30.15|30.25|30.17|30.25|30.17|30.23|30.15|5
1649691300000|2022-04-11 15:35:00|30.23|30.15|30.25|30.17|30.26|30.18|30.23|30.15|6
1649691310000|2022-04-11 15:35:10|30.23|30.15|30.23|30.15|30.25|30.17|30.22|30.14|5
1649691320000|2022-04-11 15:35:20|30.22|30.14|30.22|30.14|30.22|30.14|30.22|30.14|5
1649691330000|2022-04-11 15:35:30|30.23|30.15|30.25|30.17|30.27|30.19|30.23|30.15|6
1649691340000|2022-04-11 15:35:40|30.23|30.15|30.22|30.14|30.23|30.15|30.22|30.14|10
1649691350000|2022-04-11 15:35:50|30.23|30.15|30.23|30.15|30.23|30.15|30.23|30.15|5
1649691360000|2022-04-11 15:36:00|30.22|30.14|30.22|30.14|30.22|30.14|30.22|30.14|0
1649691380000|2022-04-11 15:36:20|30.23|30.15|30.22|30.14|30.23|30.15|30.22|30.14|0
1649691390000|2022-04-11 15:36:30|30.23|30.15|30.22|30.14|30.23|30.15|30.22|30.14|0
1649691410000|2022-04-11 15:36:50|||||||||1
1649691420000|2022-04-11 15:37:00|30.23|30.15|30.25|30.17|30.26|30.18|30.23|30.15|2
1649691430000|2022-04-11 15:37:10|30.26|30.18|30.23|30.15|30.28|30.2|30.23|30.15|1
1649691440000|2022-04-11 15:37:20|30.22|30.14|30.22|30.14|30.23|30.15|30.22|30.14|51
1649691450000|2022-04-11 15:37:30|30.23|30.15|30.22|30.14|30.23|30.15|30.22|30.14|0
1649691460000|2022-04-11 15:37:40|30.23|30.15|30.23|30.15|30.23|30.15|30.22|30.14|0
1649691470000|2022-04-11 15:37:50|30.25|30.17|30.28|30.2|30.28|30.2|30.25|30.17|0
1649691480000|2022-04-11 15:38:00|30.27|30.19|30.27|30.19|30.28|30.2|30.27|30.19|0
1649691490000|2022-04-11 15:38:10|30.28|30.2|30.27|30.19|30.28|30.2|30.27|30.19|1
1649691500000|2022-04-11 15:38:20|30.28|30.2|30.27|30.19|30.28|30.2|30.27|30.19|0
1649691510000|2022-04-11 15:38:30|||||||||1
1649691530000|2022-04-11 15:38:50|30.25|30.17|30.25|30.17|30.25|30.17|30.25|30.17|0
1649691540000|2022-04-11 15:39:00|30.23|30.15|30.25|30.17|30.25|30.17|30.23|30.15|0
1649691550000|2022-04-11 15:39:10|30.23|30.15|30.27|30.19|30.27|30.19|30.23|30.15|0
1649691560000|2022-04-11 15:39:20|30.25|30.17|30.27|30.19|30.28|30.2|30.25|30.17|1
1649691580000|2022-04-11 15:39:40|30.28|30.2|30.33|30.25|30.33|30.25|30.28|30.2|2
1649691590000|2022-04-11 15:39:50|30.32|30.24|30.33|30.25|30.33|30.25|30.3|30.22|0
1649691600000|2022-04-11 15:40:00|30.31|30.23|30.33|30.25|30.33|30.25|30.31|30.23|0
1649691610000|2022-04-11 15:40:10|30.31|30.23|30.32|30.24|30.33|30.25|30.3|30.22|1
1649691620000|2022-04-11 15:40:20|30.33|30.25|30.33|30.25|30.33|30.25|30.3|30.22|0
1649691630000|2022-04-11 15:40:30|30.32|30.24|30.32|30.24|30.32|30.24|30.3|30.22|1
1649691640000|2022-04-11 15:40:40|30.3|30.22|30.32|30.24|30.32|30.24|30.3|30.22|0
1649691680000|2022-04-11 15:41:20|30.3|30.22|30.3|30.22|30.3|30.22|30.3|30.22|0
1649691690000|2022-04-11 15:41:30|30.28|30.2|30.28|30.2|30.28|30.2|30.28|30.2|0
1649691710000|2022-04-11 15:41:50|30.3|30.22|30.3|30.22|30.3|30.22|30.3|30.22|0
1649691720000|2022-04-11 15:42:00|30.28|30.2|30.3|30.22|30.3|30.22|30.28|30.2|0
1649691730000|2022-04-11 15:42:10|30.32|30.24|30.32|30.24|30.32|30.24|30.32|30.24|30
1649691770000|2022-04-11 15:42:50|||||||||1
1649691790000|2022-04-11 15:43:10|||||||||1
1649691800000|2022-04-11 15:43:20|30.29|30.21|30.31|30.23|30.31|30.23|30.29|30.21|3
1649691810000|2022-04-11 15:43:30|30.32|30.24|30.31|30.23|30.32|30.24|30.31|30.23|0
1649691820000|2022-04-11 15:43:40|30.29|30.21|30.27|30.19|30.29|30.21|30.27|30.19|0
1649691890000|2022-04-11 15:44:50|||||||||1
1649691900000|2022-04-11 15:45:00|30.26|30.18|30.24|30.16|30.26|30.18|30.24|30.16|3
1649691910000|2022-04-11 15:45:10|30.26|30.18|30.22|30.14|30.26|30.18|30.22|30.14|2
1649691950000|2022-04-11 15:45:50|30.26|30.18|30.26|30.18|30.27|30.19|30.24|30.16|2
1649691960000|2022-04-11 15:46:00|30.27|30.19|30.27|30.19|30.27|30.19|30.27|30.19|4
1649691970000|2022-04-11 15:46:10|30.26|30.18|30.27|30.19|30.27|30.19|30.26|30.18|26
1649691980000|2022-04-11 15:46:20|30.26|30.18|30.24|30.16|30.26|30.18|30.24|30.16|2
1649691990000|2022-04-11 15:46:30|30.26|30.18|30.26|30.18|30.26|30.18|30.26|30.18|1
1649692000000|2022-04-11 15:46:40|30.27|30.19|30.27|30.19|30.27|30.19|30.27|30.19|0
1649692010000|2022-04-11 15:46:50|30.26|30.18|30.26|30.18|30.26|30.18|30.26|30.18|7
1649692030000|2022-04-11 15:47:10|30.24|30.16|30.26|30.18|30.26|30.18|30.24|30.16|5
1649692090000|2022-04-11 15:48:10|30.27|30.19|30.32|30.24|30.32|30.24|30.27|30.19|5
1649692100000|2022-04-11 15:48:20|30.31|30.23|30.31|30.23|30.31|30.23|30.31|30.23|3
1649692110000|2022-04-11 15:48:30|30.29|30.21|30.27|30.19|30.29|30.21|30.27|30.19|0
1649692150000|2022-04-11 15:49:10|30.29|30.21|30.29|30.21|30.29|30.21|30.29|30.21|0
1649692160000|2022-04-11 15:49:20|30.27|30.19|30.27|30.19|30.27|30.19|30.27|30.19|1
1649692190000|2022-04-11 15:49:50|30.26|30.18|30.26|30.18|30.26|30.18|30.26|30.18|4
1649692210000|2022-04-11 15:50:10|30.27|30.19|30.27|30.19|30.27|30.19|30.27|30.19|0
1649692220000|2022-04-11 15:50:20|30.31|30.23|30.29|30.21|30.31|30.23|30.29|30.21|5
1649692230000|2022-04-11 15:50:30|30.32|30.24|30.27|30.19|30.32|30.24|30.27|30.19|0
1649692250000|2022-04-11 15:50:50|30.26|30.18|30.26|30.18|30.26|30.18|30.24|30.16|5
1649692260000|2022-04-11 15:51:00|30.24|30.16|30.24|30.16|30.24|30.16|30.24|30.16|1
1649692280000|2022-04-11 15:51:20|30.22|30.14|30.22|30.14|30.22|30.14|30.22|30.14|0
1649692290000|2022-04-11 15:51:30|30.26|30.18|30.27|30.19|30.27|30.19|30.26|30.18|0
1649692310000|2022-04-11 15:51:50|30.25|30.17|30.22|30.14|30.25|30.17|30.22|30.14|2
1649692340000|2022-04-11 15:52:20|||||||||1
1649692350000|2022-04-11 15:52:30|||||||||1
1649692370000|2022-04-11 15:52:50|30.26|30.18|30.26|30.18|30.27|30.19|30.26|30.18|4
1649692380000|2022-04-11 15:53:00|30.22|30.14|30.22|30.14|30.22|30.14|30.22|30.14|0
1649692390000|2022-04-11 15:53:10|||||||||6
1649692430000|2022-04-11 15:53:50|30.18|30.1|30.17|30.09|30.18|30.1|30.17|30.09|5
1649692440000|2022-04-11 15:54:00|30.19|30.11|30.22|30.14|30.22|30.14|30.17|30.09|3
1649692450000|2022-04-11 15:54:10|30.21|30.13|30.19|30.11|30.22|30.14|30.19|30.11|3
1649692460000|2022-04-11 15:54:20|30.2|30.12|30.22|30.14|30.22|30.14|30.2|30.12|0
1649692480000|2022-04-11 15:54:40|30.21|30.13|30.21|30.13|30.22|30.14|30.21|30.13|0
1649692490000|2022-04-11 15:54:50|30.22|30.14|30.22|30.14|30.22|30.14|30.21|30.13|1
1649692520000|2022-04-11 15:55:20|30.21|30.13|30.21|30.13|30.21|30.13|30.21|30.13|0
1649692530000|2022-04-11 15:55:30|30.22|30.14|30.21|30.13|30.22|30.14|30.21|30.13|0
1649692540000|2022-04-11 15:55:40|30.22|30.14|30.22|30.14|30.22|30.14|30.21|30.13|0
1649692570000|2022-04-11 15:56:10|30.27|30.19|30.27|30.19|30.27|30.19|30.27|30.19|1
1649692590000|2022-04-11 15:56:30|30.26|30.18|30.27|30.19|30.27|30.19|30.26|30.18|0
1649692600000|2022-04-11 15:56:40|||||||||1
1649692610000|2022-04-11 15:56:50|30.29|30.21|30.32|30.24|30.32|30.24|30.29|30.21|7
1649692630000|2022-04-11 15:57:10|30.31|30.23|30.29|30.21|30.31|30.23|30.27|30.19|3
1649692650000|2022-04-11 15:57:30|||||||||1
1649692660000|2022-04-11 15:57:40|30.3|30.22|30.32|30.24|30.32|30.24|30.29|30.21|2
1649692670000|2022-04-11 15:57:50|30.31|30.23|30.29|30.21|30.31|30.23|30.29|30.21|2
1649692680000|2022-04-11 15:58:00|30.27|30.19|30.29|30.21|30.29|30.21|30.27|30.19|1
1649692690000|2022-04-11 15:58:10|30.32|30.24|30.29|30.21|30.32|30.24|30.29|30.21|4
1649692700000|2022-04-11 15:58:20|30.27|30.19|30.27|30.19|30.32|30.24|30.27|30.19|3
1649692720000|2022-04-11 15:58:40|30.24|30.16|30.24|30.16|30.26|30.18|30.24|30.16|1
1649692740000|2022-04-11 15:59:00|30.22|30.14|30.22|30.14|30.22|30.14|30.22|30.14|0
1649692760000|2022-04-11 15:59:20|30.26|30.18|30.24|30.16|30.27|30.19|30.24|30.16|4
1649692770000|2022-04-11 15:59:30|30.25|30.17|30.22|30.14|30.27|30.19|30.22|30.14|10
1649692780000|2022-04-11 15:59:40|||||||||1
1649692790000|2022-04-11 15:59:50|||||||||9
1649692830000|2022-04-11 16:00:30|||||||||1
1649692840000|2022-04-11 16:00:40|30.27|30.19|30.27|30.19|30.27|30.19|30.27|30.19|5
1649692850000|2022-04-11 16:00:50|30.31|30.23|30.27|30.19|30.32|30.24|30.27|30.19|8
1649692860000|2022-04-11 16:01:00|30.29|30.21|30.32|30.24|30.32|30.24|30.27|30.19|1
1649692880000|2022-04-11 16:01:20|30.31|30.23|30.27|30.19|30.31|30.23|30.27|30.19|5
1649692900000|2022-04-11 16:01:40|||||||||2
1649692910000|2022-04-11 16:01:50|30.29|30.21|30.27|30.19|30.29|30.21|30.27|30.19|0
1649692920000|2022-04-11 16:02:00|30.29|30.21|30.32|30.24|30.32|30.24|30.27|30.19|2
1649692930000|2022-04-11 16:02:10|30.34|30.26|30.32|30.24|30.35|30.27|30.32|30.24|6
1649692940000|2022-04-11 16:02:20|30.36|30.28|30.37|30.29|30.37|30.29|30.32|30.24|11
1649692960000|2022-04-11 16:02:40|30.36|30.28|30.34|30.26|30.36|30.28|30.34|30.26|0
1649692970000|2022-04-11 16:02:50|30.32|30.24|30.32|30.24|30.32|30.24|30.32|30.24|0
1649692980000|2022-04-11 16:03:00|30.34|30.26|30.34|30.26|30.34|30.26|30.34|30.26|0
1649692990000|2022-04-11 16:03:10|30.32|30.24|30.34|30.26|30.34|30.26|30.32|30.24|0
1649693010000|2022-04-11 16:03:30|30.32|30.24|30.32|30.24|30.32|30.24|30.32|30.24|0
1649693020000|2022-04-11 16:03:40|30.34|30.26|30.32|30.24|30.34|30.26|30.32|30.24|1
1649693030000|2022-04-11 16:03:50|30.34|30.26|30.32|30.24|30.34|30.26|30.31|30.23|0
1649693060000|2022-04-11 16:04:20|30.34|30.26|30.34|30.26|30.34|30.26|30.32|30.24|0
1649693070000|2022-04-11 16:04:30|30.32|30.24|30.34|30.26|30.34|30.26|30.32|30.24|0
1649693080000|2022-04-11 16:04:40|30.32|30.24|30.34|30.26|30.34|30.26|30.32|30.24|0
1649693090000|2022-04-11 16:04:50|30.32|30.24|30.32|30.24|30.32|30.24|30.32|30.24|0
1649693130000|2022-04-11 16:05:30|30.31|30.23|30.29|30.21|30.31|30.23|30.27|30.19|1
1649693140000|2022-04-11 16:05:40|30.31|30.23|30.31|30.23|30.31|30.23|30.31|30.23|0
1649693150000|2022-04-11 16:05:50|||||||||1
1649693200000|2022-04-11 16:06:40|||||||||1
1649693250000|2022-04-11 16:07:30|30.29|30.21|30.29|30.21|30.29|30.21|30.29|30.21|0
1649693260000|2022-04-11 16:07:40|30.31|30.23|30.31|30.23|30.31|30.23|30.31|30.23|1
1649693270000|2022-04-11 16:07:50|30.29|30.21|30.31|30.23|30.31|30.23|30.29|30.21|0
1649693280000|2022-04-11 16:08:00|30.29|30.21|30.31|30.23|30.31|30.23|30.29|30.21|0
1649693330000|2022-04-11 16:08:50|30.27|30.19|30.26|30.18|30.27|30.19|30.26|30.18|10
1649693340000|2022-04-11 16:09:00|30.24|30.16|30.26|30.18|30.26|30.18|30.24|30.16|0
1649693360000|2022-04-11 16:09:20|30.27|30.19|30.31|30.23|30.31|30.23|30.27|30.19|0
1649693370000|2022-04-11 16:09:30|30.29|30.21|30.26|30.18|30.31|30.23|30.26|30.18|1
1649693400000|2022-04-11 16:10:00|30.23|30.15|30.26|30.18|30.26|30.18|30.23|30.15|0
1649693460000|2022-04-11 16:11:00|30.27|30.19|30.27|30.19|30.27|30.19|30.27|30.19|1
1649693480000|2022-04-11 16:11:20|||||||||1
1649693580000|2022-04-11 16:13:00|30.3|30.22|30.32|30.24|30.32|30.24|30.3|30.22|8
1649693630000|2022-04-11 16:13:50|30.37|30.29|30.37|30.29|30.37|30.29|30.33|30.25|19
1649693640000|2022-04-11 16:14:00|30.35|30.27|30.32|30.24|30.35|30.27|30.32|30.24|3
1649693660000|2022-04-11 16:14:20|30.34|30.26|30.34|30.26|30.34|30.26|30.34|30.26|1
1649693670000|2022-04-11 16:14:30|30.32|30.24|30.32|30.24|30.34|30.26|30.32|30.24|0
1649693680000|2022-04-11 16:14:40|30.34|30.26|30.34|30.26|30.34|30.26|30.34|30.26|0
1649693690000|2022-04-11 16:14:50|30.37|30.29|30.34|30.26|30.37|30.29|30.34|30.26|0
1649693700000|2022-04-11 16:15:00|30.32|30.24|30.34|30.26|30.34|30.26|30.32|30.24|1
1649693720000|2022-04-11 16:15:20|||||||||1
1649693730000|2022-04-11 16:15:30|30.36|30.28|30.34|30.26|30.36|30.28|30.34|30.26|0
1649693750000|2022-04-11 16:15:50|30.32|30.24|30.34|30.26|30.34|30.26|30.32|30.24|0
1649693770000|2022-04-11 16:16:10|30.32|30.24|30.31|30.23|30.32|30.24|30.29|30.21|2
1649693780000|2022-04-11 16:16:20|30.32|30.24|30.32|30.24|30.32|30.24|30.31|30.23|0
1649693810000|2022-04-11 16:16:50|||||||||1
1649693850000|2022-04-11 16:17:30|30.31|30.23|30.31|30.23|30.31|30.23|30.29|30.21|1
1649693880000|2022-04-11 16:18:00|30.32|30.24|30.32|30.24|30.32|30.24|30.31|30.23|0
1649693930000|2022-04-11 16:18:50|30.31|30.23|30.32|30.24|30.32|30.24|30.31|30.23|0
1649693940000|2022-04-11 16:19:00|30.31|30.23|30.32|30.24|30.32|30.24|30.31|30.23|0
1649693950000|2022-04-11 16:19:10|30.31|30.23|30.32|30.24|30.32|30.24|30.31|30.23|0
1649693990000|2022-04-11 16:19:50|30.31|30.23|30.31|30.23|30.31|30.23|30.31|30.23|0
1649694000000|2022-04-11 16:20:00|30.29|30.21|30.29|30.21|30.29|30.21|30.27|30.19|0
1649694010000|2022-04-11 16:20:10|30.31|30.23|30.32|30.24|30.32|30.24|30.31|30.23|1
1649694020000|2022-04-11 16:20:20|30.31|30.23|30.32|30.24|30.32|30.24|30.31|30.23|0
1649694030000|2022-04-11 16:20:30|30.31|30.23|30.29|30.21|30.31|30.23|30.29|30.21|1
1649694050000|2022-04-11 16:20:50|30.27|30.19|30.29|30.21|30.29|30.21|30.27|30.19|0
1649694070000|2022-04-11 16:21:10|30.27|30.19|30.27|30.19|30.29|30.21|30.27|30.19|0
1649694080000|2022-04-11 16:21:20|30.29|30.21|30.29|30.21|30.29|30.21|30.29|30.21|0
1649694090000|2022-04-11 16:21:30|30.3|30.22|30.29|30.21|30.31|30.23|30.27|30.19|1
1649694100000|2022-04-11 16:21:40|30.27|30.19|30.29|30.21|30.29|30.21|30.27|30.19|0
1649694110000|2022-04-11 16:21:50|30.32|30.24|30.32|30.24|30.32|30.24|30.32|30.24|0
1649694120000|2022-04-11 16:22:00|30.29|30.21|30.29|30.21|30.29|30.21|30.29|30.21|1
1649694130000|2022-04-11 16:22:10|30.32|30.24|30.32|30.24|30.32|30.24|30.31|30.23|0
1649694160000|2022-04-11 16:22:40|30.34|30.26|30.34|30.26|30.34|30.26|30.34|30.26|0
1649694170000|2022-04-11 16:22:50|30.35|30.27|30.34|30.26|30.36|30.28|30.34|30.26|1
1649694190000|2022-04-11 16:23:10|30.32|30.24|30.32|30.24|30.32|30.24|30.32|30.24|0
1649694200000|2022-04-11 16:23:20|||||||||1
1649694210000|2022-04-11 16:23:30|30.31|30.23|30.29|30.21|30.31|30.23|30.29|30.21|4
1649694220000|2022-04-11 16:23:40|30.32|30.24|30.31|30.23|30.32|30.24|30.31|30.23|0
1649694230000|2022-04-11 16:23:50|30.32|30.24|30.32|30.24|30.32|30.24|30.32|30.24|0
1649694240000|2022-04-11 16:24:00|30.31|30.23|30.31|30.23|30.31|30.23|30.31|30.23|0
1649694250000|2022-04-11 16:24:10|30.32|30.24|30.31|30.23|30.32|30.24|30.31|30.23|0
1649694270000|2022-04-11 16:24:30|30.32|30.24|30.32|30.24|30.32|30.24|30.32|30.24|0
1649694300000|2022-04-11 16:25:00|30.34|30.26|30.34|30.26|30.34|30.26|30.34|30.26|0
1649694320000|2022-04-11 16:25:20|||||||||1
1649694360000|2022-04-11 16:26:00|30.32|30.24|30.37|30.29|30.37|30.29|30.29|30.21|151
1649694370000|2022-04-11 16:26:10|30.33|30.25|30.37|30.29|30.37|30.29|30.33|30.25|7
1649694380000|2022-04-11 16:26:20|||||||||3
1649694390000|2022-04-11 16:26:30|30.33|30.25|30.37|30.29|30.37|30.29|30.33|30.25|8
1649694420000|2022-04-11 16:27:00|30.4|30.32|30.42|30.34|30.42|30.34|30.4|30.32|20
1649694450000|2022-04-11 16:27:30|30.41|30.33|30.42|30.34|30.42|30.34|30.39|30.31|12
1649694470000|2022-04-11 16:27:50|||||||||1
1649694580000|2022-04-11 16:29:40|30.43|30.35|30.47|30.39|30.47|30.39|30.43|30.35|11
1649694660000|2022-04-11 16:31:00|30.52|30.44|30.52|30.44|30.52|30.44|30.52|30.44|8
1649694750000|2022-04-11 16:32:30|30.57|30.49|30.57|30.49|30.57|30.49|30.57|30.49|2
1649694760000|2022-04-11 16:32:40|||||||||1
1649694780000|2022-04-11 16:33:00|30.53|30.45|30.53|30.45|30.53|30.45|30.53|30.45|2
1649694790000|2022-04-11 16:33:10|30.52|30.44|30.57|30.49|30.57|30.49|30.52|30.44|2
1649694820000|2022-04-11 16:33:40|||||||||1
1649694840000|2022-04-11 16:34:00|30.52|30.44|30.52|30.44|30.52|30.44|30.52|30.44|1
1649694850000|2022-04-11 16:34:10|30.54|30.46|30.54|30.46|30.54|30.46|30.54|30.46|1
1649694860000|2022-04-11 16:34:20|30.52|30.44|30.52|30.44|30.52|30.44|30.52|30.44|0
1649694870000|2022-04-11 16:34:30|30.54|30.46|30.52|30.44|30.54|30.46|30.52|30.44|1
1649694880000|2022-04-11 16:34:40|30.51|30.43|30.51|30.43|30.51|30.43|30.51|30.43|4
1649694890000|2022-04-11 16:34:50|30.52|30.44|30.52|30.44|30.52|30.44|30.52|30.44|0
1649694900000|2022-04-11 16:35:00|30.51|30.43|30.51|30.43|30.51|30.43|30.51|30.43|0
1649694920000|2022-04-11 16:35:20|30.52|30.44|30.52|30.44|30.52|30.44|30.52|30.44|0
1649694940000|2022-04-11 16:35:40|30.51|30.43|30.51|30.43|30.51|30.43|30.51|30.43|1
1649694950000|2022-04-11 16:35:50|30.52|30.44|30.52|30.44|30.54|30.46|30.52|30.44|0
1649694960000|2022-04-11 16:36:00|30.54|30.46|30.52|30.44|30.56|30.48|30.52|30.44|0
1649694970000|2022-04-11 16:36:10|30.54|30.46|30.54|30.46|30.54|30.46|30.54|30.46|1
1649694980000|2022-04-11 16:36:20|30.52|30.44|30.54|30.46|30.56|30.48|30.52|30.44|1
1649694990000|2022-04-11 16:36:30|30.52|30.44|30.52|30.44|30.52|30.44|30.52|30.44|0
1649695000000|2022-04-11 16:36:40|30.56|30.48|30.54|30.46|30.56|30.48|30.52|30.44|0
1649695010000|2022-04-11 16:36:50|30.52|30.44|30.56|30.48|30.56|30.48|30.52|30.44|0
1649695020000|2022-04-11 16:37:00|30.54|30.46|30.54|30.46|30.54|30.46|30.54|30.46|0
1649695030000|2022-04-11 16:37:10|30.52|30.44|30.54|30.46|30.56|30.48|30.52|30.44|0
1649695040000|2022-04-11 16:37:20|30.56|30.48|30.54|30.46|30.56|30.48|30.54|30.46|0
1649695050000|2022-04-11 16:37:30|30.52|30.44|30.52|30.44|30.52|30.44|30.52|30.44|0
1649695060000|2022-04-11 16:37:40|30.51|30.43|30.51|30.43|30.51|30.43|30.51|30.43|0
1649695080000|2022-04-11 16:38:00|30.52|30.44|30.51|30.43|30.52|30.44|30.51|30.43|0
1649695090000|2022-04-11 16:38:10|30.52|30.44|30.52|30.44|30.52|30.44|30.52|30.44|0
1649695100000|2022-04-11 16:38:20|30.51|30.43|30.51|30.43|30.52|30.44|30.51|30.43|0
1649695120000|2022-04-11 16:38:40|30.52|30.44|30.52|30.44|30.52|30.44|30.52|30.44|0
1649695140000|2022-04-11 16:39:00|30.51|30.43|30.51|30.43|30.51|30.43|30.51|30.43|0
1649695160000|2022-04-11 16:39:20|30.52|30.44|30.52|30.44|30.52|30.44|30.52|30.44|0
1649695200000|2022-04-11 16:40:00|||||||||1
1649695210000|2022-04-11 16:40:10|30.54|30.46|30.54|30.46|30.54|30.46|30.52|30.44|0
1649695220000|2022-04-11 16:40:20|30.56|30.48|30.52|30.44|30.56|30.48|30.52|30.44|1
1649695230000|2022-04-11 16:40:30|30.54|30.46|30.54|30.46|30.54|30.46|30.54|30.46|0
1649695250000|2022-04-11 16:40:50|30.56|30.48|30.52|30.44|30.56|30.48|30.52|30.44|0
1649695260000|2022-04-11 16:41:00|30.54|30.46|30.52|30.44|30.54|30.46|30.52|30.44|0
1649695270000|2022-04-11 16:41:10|30.51|30.43|30.52|30.44|30.54|30.46|30.51|30.43|0
1649695280000|2022-04-11 16:41:20|30.54|30.46|30.52|30.44|30.54|30.46|30.52|30.44|0
1649695290000|2022-04-11 16:41:30|30.51|30.43|30.51|30.43|30.51|30.43|30.51|30.43|0
1649695310000|2022-04-11 16:41:50|30.52|30.44|30.51|30.43|30.52|30.44|30.51|30.43|0
1649695320000|2022-04-11 16:42:00|30.52|30.44|30.52|30.44|30.54|30.46|30.52|30.44|0
1649695340000|2022-04-11 16:42:20|30.51|30.43|30.51|30.43|30.51|30.43|30.51|30.43|0
1649695380000|2022-04-11 16:43:00|30.52|30.44|30.54|30.46|30.56|30.48|30.52|30.44|0
1649695390000|2022-04-11 16:43:10|30.52|30.44|30.57|30.49|30.57|30.49|30.52|30.44|1
1649695400000|2022-04-11 16:43:20|||||||||1
1649695420000|2022-04-11 16:43:40|30.56|30.48|30.56|30.48|30.56|30.48|30.56|30.48|0
1649695440000|2022-04-11 16:44:00|30.57|30.49|30.57|30.49|30.57|30.49|30.57|30.49|0
1649695520000|2022-04-11 16:45:20|30.56|30.48|30.54|30.46|30.56|30.48|30.52|30.44|1
1649695530000|2022-04-11 16:45:30|30.52|30.44|30.54|30.46|30.54|30.46|30.52|30.44|0
1649695540000|2022-04-11 16:45:40|30.56|30.48|30.56|30.48|30.56|30.48|30.56|30.48|0
1649695550000|2022-04-11 16:45:50|30.54|30.46|30.54|30.46|30.54|30.46|30.54|30.46|0
1649695560000|2022-04-11 16:46:00|30.52|30.44|30.49|30.41|30.56|30.48|30.47|30.39|2
1649695570000|2022-04-11 16:46:10|30.51|30.43|30.51|30.43|30.51|30.43|30.46|30.38|5
1649695580000|2022-04-11 16:46:20|30.47|30.39|30.49|30.41|30.49|30.41|30.47|30.39|1
1649695590000|2022-04-11 16:46:30|30.51|30.43|30.49|30.41|30.51|30.43|30.49|30.41|0
1649695600000|2022-04-11 16:46:40|30.51|30.43|30.52|30.44|30.52|30.44|30.51|30.43|0
1649695610000|2022-04-11 16:46:50|30.54|30.46|30.54|30.46|30.54|30.46|30.54|30.46|0
1649695620000|2022-04-11 16:47:00|30.56|30.48|30.56|30.48|30.56|30.48|30.56|30.48|0
1649695630000|2022-04-11 16:47:10|||||||||1
1649695640000|2022-04-11 16:47:20|30.54|30.46|30.56|30.48|30.56|30.48|30.54|30.46|0
1649695650000|2022-04-11 16:47:30|30.57|30.49|30.57|30.49|30.57|30.49|30.57|30.49|0
1649695680000|2022-04-11 16:48:00|30.61|30.53|30.61|30.53|30.61|30.53|30.61|30.53|0
1649695690000|2022-04-11 16:48:10|30.59|30.51|30.56|30.48|30.59|30.51|30.56|30.48|2
1649695700000|2022-04-11 16:48:20|30.54|30.46|30.54|30.46|30.56|30.48|30.54|30.46|1
1649695710000|2022-04-11 16:48:30|30.56|30.48|30.51|30.43|30.56|30.48|30.51|30.43|6
1649695750000|2022-04-11 16:49:10|30.53|30.45|30.51|30.43|30.53|30.45|30.51|30.43|0
1649695780000|2022-04-11 16:49:40|30.5|30.42|30.5|30.42|30.5|30.42|30.5|30.42|8
1649695790000|2022-04-11 16:49:50|||||||||2
1649695800000|2022-04-11 16:50:00|30.48|30.4|30.51|30.43|30.51|30.43|30.48|30.4|1
1649695810000|2022-04-11 16:50:10|30.5|30.42|30.48|30.4|30.5|30.42|30.48|30.4|0
1649695820000|2022-04-11 16:50:20|30.51|30.43|30.5|30.42|30.51|30.43|30.5|30.42|0
1649695830000|2022-04-11 16:50:30|30.48|30.4|30.48|30.4|30.48|30.4|30.48|30.4|0
1649695840000|2022-04-11 16:50:40|30.46|30.38|30.46|30.38|30.46|30.38|30.46|30.38|0
1649695850000|2022-04-11 16:50:50|30.48|30.4|30.48|30.4|30.48|30.4|30.48|30.4|0
1649695870000|2022-04-11 16:51:10|30.46|30.38|30.46|30.38|30.46|30.38|30.46|30.38|0
1649695880000|2022-04-11 16:51:20|30.41|30.33|30.43|30.35|30.43|30.35|30.41|30.33|3
1649695890000|2022-04-11 16:51:30|30.45|30.37|30.46|30.38|30.46|30.38|30.45|30.37|0
1649695900000|2022-04-11 16:51:40|||||||||1
1649695910000|2022-04-11 16:51:50|30.48|30.4|30.51|30.43|30.51|30.43|30.48|30.4|0
1649695920000|2022-04-11 16:52:00|30.5|30.42|30.46|30.38|30.5|30.42|30.46|30.38|9
1649695940000|2022-04-11 16:52:20|30.48|30.4|30.48|30.4|30.49|30.41|30.48|30.4|2
1649695950000|2022-04-11 16:52:30|30.51|30.43|30.49|30.41|30.51|30.43|30.49|30.41|0
1649695960000|2022-04-11 16:52:40|30.48|30.4|30.48|30.4|30.48|30.4|30.48|30.4|0
1649695970000|2022-04-11 16:52:50|30.49|30.41|30.49|30.41|30.51|30.43|30.49|30.41|0
1649695980000|2022-04-11 16:53:00|30.51|30.43|30.51|30.43|30.51|30.43|30.51|30.43|0
1649695990000|2022-04-11 16:53:10|30.54|30.46|30.54|30.46|30.56|30.48|30.54|30.46|0
1649696000000|2022-04-11 16:53:20|30.56|30.48|30.56|30.48|30.56|30.48|30.56|30.48|1
1649696010000|2022-04-11 16:53:30|30.53|30.45|30.51|30.43|30.53|30.45|30.51|30.43|0
1649696020000|2022-04-11 16:53:40|||||||||3
1649696040000|2022-04-11 16:54:00|30.55|30.47|30.56|30.48|30.56|30.48|30.54|30.46|0
1649696050000|2022-04-11 16:54:10|30.57|30.49|30.59|30.51|30.61|30.53|30.57|30.49|0
1649696060000|2022-04-11 16:54:20|30.61|30.53|30.58|30.5|30.61|30.53|30.58|30.5|0
1649696070000|2022-04-11 16:54:30|30.59|30.51|30.58|30.5|30.59|30.51|30.58|30.5|0
1649696090000|2022-04-11 16:54:50|30.56|30.48|30.56|30.48|30.56|30.48|30.56|30.48|0
1649696100000|2022-04-11 16:55:00|30.58|30.5|30.58|30.5|30.61|30.53|30.58|30.5|1
1649696120000|2022-04-11 16:55:20|30.56|30.48|30.56|30.48|30.56|30.48|30.56|30.48|0
1649696140000|2022-04-11 16:55:40|30.58|30.5|30.59|30.51|30.59|30.51|30.58|30.5|1
1649696150000|2022-04-11 16:55:50|30.58|30.5|30.56|30.48|30.58|30.5|30.56|30.48|0
1649696160000|2022-04-11 16:56:00|||||||||2
1649696240000|2022-04-11 16:57:20|||||||||1
1649696250000|2022-04-11 16:57:30|30.53|30.45|30.53|30.45|30.53|30.45|30.53|30.45|0
1649696260000|2022-04-11 16:57:40|30.51|30.43|30.51|30.43|30.51|30.43|30.51|30.43|0
1649696280000|2022-04-11 16:58:00|30.49|30.41|30.46|30.38|30.49|30.41|30.46|30.38|5
1649696300000|2022-04-11 16:58:20|30.48|30.4|30.46|30.38|30.48|30.4|30.46|30.38|0
1649696320000|2022-04-11 16:58:40|30.49|30.41|30.46|30.38|30.49|30.41|30.46|30.38|0
1649696330000|2022-04-11 16:58:50|30.47|30.39|30.49|30.41|30.49|30.41|30.47|30.39|0
1649696340000|2022-04-11 16:59:00|30.47|30.39|30.49|30.41|30.49|30.41|30.47|30.39|1
1649696350000|2022-04-11 16:59:10|30.47|30.39|30.47|30.39|30.47|30.39|30.46|30.38|0
1649696360000|2022-04-11 16:59:20|30.46|30.38|30.46|30.38|30.46|30.38|30.46|30.38|1
1649696370000|2022-04-11 16:59:30|30.47|30.39|30.49|30.41|30.49|30.41|30.47|30.39|0
1649696380000|2022-04-11 16:59:40|30.47|30.39|30.49|30.41|30.49|30.41|30.47|30.39|0
1649696390000|2022-04-11 16:59:50|30.48|30.4|30.47|30.39|30.48|30.4|30.47|30.39|0
1649696400000|2022-04-11 17:00:00|30.49|30.41|30.43|30.35|30.49|30.41|30.43|30.35|0
1649696410000|2022-04-11 17:00:10|30.41|30.33|30.38|30.3|30.41|30.33|30.36|30.28|5
1649696420000|2022-04-11 17:00:20|30.4|30.32|30.38|30.3|30.4|30.32|30.38|30.3|1
1649696430000|2022-04-11 17:00:30|30.36|30.28|30.38|30.3|30.38|30.3|30.36|30.28|0
1649696450000|2022-04-11 17:00:50|30.36|30.28|30.36|30.28|30.36|30.28|30.36|30.28|0
1649696460000|2022-04-11 17:01:00|30.38|30.3|30.38|30.3|30.4|30.32|30.36|30.28|0
1649696470000|2022-04-11 17:01:10|30.36|30.28|30.38|30.3|30.38|30.3|30.36|30.28|0
1649696480000|2022-04-11 17:01:20|30.36|30.28|30.35|30.27|30.36|30.28|30.35|30.27|0
1649696520000|2022-04-11 17:02:00|30.3|30.22|30.26|30.18|30.3|30.22|30.26|30.18|4
1649696550000|2022-04-11 17:02:30|30.22|30.14|30.22|30.14|30.22|30.14|30.22|30.14|0
1649696570000|2022-04-11 17:02:50|30.21|30.13|30.21|30.13|30.21|30.13|30.21|30.13|4
1649696580000|2022-04-11 17:03:00|||||||||3
1649696590000|2022-04-11 17:03:10|30.17|30.09|30.21|30.13|30.21|30.13|30.17|30.09|6
1649696600000|2022-04-11 17:03:20|30.17|30.09|30.17|30.09|30.19|30.11|30.17|30.09|0
1649696610000|2022-04-11 17:03:30|30.19|30.11|30.21|30.13|30.21|30.13|30.17|30.09|0
1649696640000|2022-04-11 17:04:00|30.22|30.14|30.22|30.14|30.22|30.14|30.22|30.14|1
1649696660000|2022-04-11 17:04:20|||||||||1
1649696700000|2022-04-11 17:05:00|||||||||5
1649696730000|2022-04-11 17:05:30|30.21|30.13|30.21|30.13|30.21|30.13|30.21|30.13|2
1649696740000|2022-04-11 17:05:40|||||||||1
1649696750000|2022-04-11 17:05:50|30.17|30.09|30.17|30.09|30.17|30.09|30.17|30.09|0
1649696760000|2022-04-11 17:06:00|30.19|30.11|30.21|30.13|30.22|30.14|30.19|30.11|0
1649696770000|2022-04-11 17:06:10|30.19|30.11|30.21|30.13|30.21|30.13|30.19|30.11|0
1649696780000|2022-04-11 17:06:20|30.22|30.14|30.22|30.14|30.22|30.14|30.22|30.14|0
1649696790000|2022-04-11 17:06:30|30.21|30.13|30.19|30.11|30.21|30.13|30.19|30.11|0
1649696800000|2022-04-11 17:06:40|30.21|30.13|30.22|30.14|30.22|30.14|30.21|30.13|0
1649696820000|2022-04-11 17:07:00|30.21|30.13|30.21|30.13|30.21|30.13|30.21|30.13|0
1649696830000|2022-04-11 17:07:10|30.22|30.14|30.22|30.14|30.22|30.14|30.22|30.14|8
1649696850000|2022-04-11 17:07:30|30.24|30.16|30.24|30.16|30.24|30.16|30.24|30.16|11
1649696860000|2022-04-11 17:07:40|30.26|30.18|30.27|30.19|30.27|30.19|30.26|30.18|0
1649696870000|2022-04-11 17:07:50|||||||||3
1649696880000|2022-04-11 17:08:00|30.24|30.16|30.22|30.14|30.24|30.16|30.22|30.14|0
1649696900000|2022-04-11 17:08:20|30.24|30.16|30.22|30.14|30.24|30.16|30.22|30.14|0
1649696910000|2022-04-11 17:08:30|30.24|30.16|30.24|30.16|30.24|30.16|30.24|30.16|0
1649696920000|2022-04-11 17:08:40|30.26|30.18|30.26|30.18|30.26|30.18|30.26|30.18|0
1649696930000|2022-04-11 17:08:50|30.27|30.19|30.29|30.21|30.32|30.24|30.27|30.19|0
1649696940000|2022-04-11 17:09:00|30.32|30.24|30.27|30.19|30.32|30.24|30.27|30.19|0
1649696950000|2022-04-11 17:09:10|30.29|30.21|30.29|30.21|30.29|30.21|30.29|30.21|0
1649696960000|2022-04-11 17:09:20|30.31|30.23|30.32|30.24|30.32|30.24|30.31|30.23|0
1649696970000|2022-04-11 17:09:30|30.29|30.21|30.29|30.21|30.29|30.21|30.29|30.21|3
1649696980000|2022-04-11 17:09:40|30.27|30.19|30.27|30.19|30.27|30.19|30.27|30.19|2
1649696990000|2022-04-11 17:09:50|30.29|30.21|30.31|30.23|30.31|30.23|30.29|30.21|0
1649697000000|2022-04-11 17:10:00|30.29|30.21|30.29|30.21|30.29|30.21|30.27|30.19|0
1649697010000|2022-04-11 17:10:10|30.31|30.23|30.29|30.21|30.31|30.23|30.29|30.21|0
1649697020000|2022-04-11 17:10:20|30.31|30.23|30.29|30.21|30.31|30.23|30.27|30.19|1
1649697030000|2022-04-11 17:10:30|30.31|30.23|30.32|30.24|30.32|30.24|30.31|30.23|0
1649697050000|2022-04-11 17:10:50|30.31|30.23|30.29|30.21|30.31|30.23|30.27|30.19|1
1649697060000|2022-04-11 17:11:00|30.27|30.19|30.27|30.19|30.29|30.21|30.27|30.19|0
1649697070000|2022-04-11 17:11:10|30.24|30.16|30.26|30.18|30.26|30.18|30.24|30.16|4
1649697080000|2022-04-11 17:11:20|||||||||3
1649697090000|2022-04-11 17:11:30|30.22|30.14|30.26|30.18|30.26|30.18|30.22|30.14|1
1649697100000|2022-04-11 17:11:40|30.24|30.16|30.24|30.16|30.24|30.16|30.24|30.16|0
1649697110000|2022-04-11 17:11:50|30.26|30.18|30.27|30.19|30.27|30.19|30.26|30.18|0
1649697120000|2022-04-11 17:12:00|30.29|30.21|30.27|30.19|30.29|30.21|30.27|30.19|0
1649697140000|2022-04-11 17:12:20|30.25|30.17|30.26|30.18|30.26|30.18|30.24|30.16|5
1649697150000|2022-04-11 17:12:30|30.22|30.14|30.21|30.13|30.22|30.14|30.21|30.13|1
1649697160000|2022-04-11 17:12:40|30.24|30.16|30.24|30.16|30.24|30.16|30.24|30.16|3
1649697170000|2022-04-11 17:12:50|30.25|30.17|30.24|30.16|30.27|30.19|30.24|30.16|6
1649697180000|2022-04-11 17:13:00|30.22|30.14|30.22|30.14|30.22|30.14|30.22|30.14|0
1649697190000|2022-04-11 17:13:10|30.21|30.13|30.19|30.11|30.21|30.13|30.19|30.11|0
1649697200000|2022-04-11 17:13:20|30.21|30.13|30.22|30.14|30.22|30.14|30.21|30.13|1
1649697220000|2022-04-11 17:13:40|30.24|30.16|30.27|30.19|30.27|30.19|30.24|30.16|0
1649697230000|2022-04-11 17:13:50|30.26|30.18|30.24|30.16|30.26|30.18|30.24|30.16|0
1649697240000|2022-04-11 17:14:00|30.26|30.18|30.27|30.19|30.27|30.19|30.26|30.18|0
1649697270000|2022-04-11 17:14:30|30.31|30.23|30.31|30.23|30.31|30.23|30.31|30.23|0
1649697280000|2022-04-11 17:14:40|30.26|30.18|30.26|30.18|30.26|30.18|30.26|30.18|4
1649697290000|2022-04-11 17:14:50|30.22|30.14|30.26|30.18|30.26|30.18|30.22|30.14|2
1649697300000|2022-04-11 17:15:00|30.29|30.21|30.27|30.19|30.29|30.21|30.27|30.19|0
1649697310000|2022-04-11 17:15:10|30.26|30.18|30.26|30.18|30.27|30.19|30.26|30.18|0
1649697320000|2022-04-11 17:15:20|30.27|30.19|30.27|30.19|30.27|30.19|30.27|30.19|0
1649697330000|2022-04-11 17:15:30|30.26|30.18|30.26|30.18|30.26|30.18|30.26|30.18|0
1649697340000|2022-04-11 17:15:40|30.24|30.16|30.24|30.16|30.24|30.16|30.24|30.16|0
1649697350000|2022-04-11 17:15:50|30.26|30.18|30.26|30.18|30.26|30.18|30.26|30.18|1
1649697360000|2022-04-11 17:16:00|30.29|30.21|30.32|30.24|30.32|30.24|30.26|30.18|0
1649697370000|2022-04-11 17:16:10|30.31|30.23|30.31|30.23|30.32|30.24|30.31|30.23|0
1649697380000|2022-04-11 17:16:20|30.32|30.24|30.31|30.23|30.32|30.24|30.31|30.23|0
1649697400000|2022-04-11 17:16:40|30.29|30.21|30.32|30.24|30.32|30.24|30.29|30.21|2
1649697420000|2022-04-11 17:17:00|30.34|30.26|30.34|30.26|30.37|30.29|30.34|30.26|0
1649697430000|2022-04-11 17:17:10|30.37|30.29|30.34|30.26|30.37|30.29|30.34|30.26|0
1649697440000|2022-04-11 17:17:20|30.35|30.27|30.34|30.26|30.36|30.28|30.34|30.26|0
1649697460000|2022-04-11 17:17:40|30.36|30.28|30.36|30.28|30.37|30.29|30.34|30.26|0
1649697470000|2022-04-11 17:17:50|30.34|30.26|30.34|30.26|30.36|30.28|30.32|30.24|0
1649697480000|2022-04-11 17:18:00|30.32|30.24|30.34|30.26|30.34|30.26|30.32|30.24|0
1649697490000|2022-04-11 17:18:10|30.32|30.24|30.36|30.28|30.36|30.28|30.32|30.24|1
1649697500000|2022-04-11 17:18:20|30.34|30.26|30.36|30.28|30.36|30.28|30.34|30.26|0
1649697510000|2022-04-11 17:18:30|30.37|30.29|30.34|30.26|30.37|30.29|30.34|30.26|0
1649697520000|2022-04-11 17:18:40|30.36|30.28|30.36|30.28|30.37|30.29|30.36|30.28|0
1649697530000|2022-04-11 17:18:50|30.34|30.26|30.36|30.28|30.37|30.29|30.34|30.26|0
1649697540000|2022-04-11 17:19:00|30.34|30.26|30.36|30.28|30.37|30.29|30.34|30.26|0
1649697550000|2022-04-11 17:19:10|30.34|30.26|30.32|30.24|30.34|30.26|30.32|30.24|0
1649697560000|2022-04-11 17:19:20|30.34|30.26|30.32|30.24|30.34|30.26|30.32|30.24|0
1649697580000|2022-04-11 17:19:40|30.34|30.26|30.32|30.24|30.34|30.26|30.32|30.24|0
1649697590000|2022-04-11 17:19:50|30.34|30.26|30.34|30.26|30.34|30.26|30.34|30.26|0
1649697600000|2022-04-11 17:20:00|30.32|30.24|30.32|30.24|30.34|30.26|30.32|30.24|0
1649697620000|2022-04-11 17:20:20|30.34|30.26|30.36|30.28|30.36|30.28|30.32|30.24|0
1649697630000|2022-04-11 17:20:30|30.34|30.26|30.36|30.28|30.37|30.29|30.34|30.26|0
1649697640000|2022-04-11 17:20:40|30.37|30.29|30.36|30.28|30.37|30.29|30.36|30.28|0
1649697650000|2022-04-11 17:20:50|30.37|30.29|30.37|30.29|30.37|30.29|30.37|30.29|0
1649697660000|2022-04-11 17:21:00|30.36|30.28|30.36|30.28|30.36|30.28|30.36|30.28|0
1649697670000|2022-04-11 17:21:10|30.37|30.29|30.39|30.31|30.39|30.31|30.37|30.29|0
1649697680000|2022-04-11 17:21:20|30.41|30.33|30.42|30.34|30.42|30.34|30.41|30.33|0
1649697690000|2022-04-11 17:21:30|30.41|30.33|30.42|30.34|30.42|30.34|30.41|30.33|2
1649697730000|2022-04-11 17:22:10|30.44|30.36|30.44|30.36|30.44|30.36|30.44|30.36|0
1649697740000|2022-04-11 17:22:20|30.47|30.39|30.47|30.39|30.47|30.39|30.47|30.39|0
1649697750000|2022-04-11 17:22:30|30.46|30.38|30.42|30.34|30.47|30.39|30.42|30.34|0
1649697790000|2022-04-11 17:23:10|30.41|30.33|30.39|30.31|30.41|30.33|30.39|30.31|3
1649697810000|2022-04-11 17:23:30|30.41|30.33|30.42|30.34|30.42|30.34|30.41|30.33|0
1649697820000|2022-04-11 17:23:40|30.41|30.33|30.42|30.34|30.42|30.34|30.41|30.33|0
1649697870000|2022-04-11 17:24:30|30.44|30.36|30.47|30.39|30.47|30.39|30.44|30.36|0
1649697900000|2022-04-11 17:25:00|30.42|30.34|30.47|30.39|30.47|30.39|30.42|30.34|3
1649697910000|2022-04-11 17:25:10|30.43|30.35|30.46|30.38|30.47|30.39|30.42|30.34|1
1649697920000|2022-04-11 17:25:20|30.45|30.37|30.44|30.36|30.47|30.39|30.44|30.36|0
1649697930000|2022-04-11 17:25:30|30.42|30.34|30.42|30.34|30.42|30.34|30.42|30.34|1
1649697940000|2022-04-11 17:25:40|30.44|30.36|30.42|30.34|30.44|30.36|30.42|30.34|1
1649697950000|2022-04-11 17:25:50|30.44|30.36|30.44|30.36|30.44|30.36|30.44|30.36|0
1649697980000|2022-04-11 17:26:20|30.42|30.34|30.44|30.36|30.44|30.36|30.42|30.34|0
1649698000000|2022-04-11 17:26:40|30.47|30.39|30.47|30.39|30.47|30.39|30.46|30.38|0
1649698020000|2022-04-11 17:27:00|30.49|30.41|30.47|30.39|30.49|30.41|30.47|30.39|0
1649698030000|2022-04-11 17:27:10|30.49|30.41|30.49|30.41|30.49|30.41|30.47|30.39|0
1649698040000|2022-04-11 17:27:20|30.47|30.39|30.47|30.39|30.47|30.39|30.44|30.36|0
1649698060000|2022-04-11 17:27:40|30.49|30.41|30.47|30.39|30.49|30.41|30.47|30.39|0
1649698080000|2022-04-11 17:28:00|30.46|30.38|30.46|30.38|30.47|30.39|30.46|30.38|0
1649698090000|2022-04-11 17:28:10|30.44|30.36|30.42|30.34|30.44|30.36|30.42|30.34|0
1649698100000|2022-04-11 17:28:20|30.44|30.36|30.42|30.34|30.44|30.36|30.42|30.34|0
1649698110000|2022-04-11 17:28:30|30.44|30.36|30.44|30.36|30.44|30.36|30.42|30.34|2
1649698120000|2022-04-11 17:28:40|30.42|30.34|30.44|30.36|30.44|30.36|30.42|30.34|0
1649698130000|2022-04-11 17:28:50|30.42|30.34|30.44|30.36|30.44|30.36|30.42|30.34|0
1649698140000|2022-04-11 17:29:00|30.45|30.37|30.47|30.39|30.47|30.39|30.45|30.37|0
1649698160000|2022-04-11 17:29:20|30.49|30.41|30.47|30.39|30.49|30.41|30.47|30.39|3
1649698170000|2022-04-11 17:29:30|30.49|30.41|30.47|30.39|30.49|30.41|30.47|30.39|0
1649698190000|2022-04-11 17:29:50|30.46|30.38|30.46|30.38|30.46|30.38|30.46|30.38|0
1649698200000|2022-04-11 17:30:00|30.47|30.39|30.42|30.34|30.47|30.39|30.42|30.34|0
1649698210000|2022-04-11 17:30:10|30.44|30.36|30.42|30.34|30.44|30.36|30.42|30.34|0
1649698220000|2022-04-11 17:30:20|30.41|30.33|30.41|30.33|30.42|30.34|30.41|30.33|0
1649698230000|2022-04-11 17:30:30|30.42|30.34|30.42|30.34|30.42|30.34|30.42|30.34|0
1649698240000|2022-04-11 17:30:40|30.41|30.33|30.41|30.33|30.41|30.33|30.41|30.33|0
1649698250000|2022-04-11 17:30:50|30.39|30.31|30.41|30.33|30.41|30.33|30.37|30.29|0
1649698260000|2022-04-11 17:31:00|30.42|30.34|30.41|30.33|30.42|30.34|30.41|30.33|0
1649698270000|2022-04-11 17:31:10|||||||||1
1649698280000|2022-04-11 17:31:20|30.39|30.31|30.39|30.31|30.39|30.31|30.37|30.29|0
1649698290000|2022-04-11 17:31:30|30.41|30.33|30.41|30.33|30.41|30.33|30.41|30.33|1
1649698300000|2022-04-11 17:31:40|30.39|30.31|30.39|30.31|30.39|30.31|30.39|30.31|0
1649698310000|2022-04-11 17:31:50|30.37|30.29|30.37|30.29|30.37|30.29|30.37|30.29|0
1649698320000|2022-04-11 17:32:00|30.39|30.31|30.39|30.31|30.39|30.31|30.37|30.29|0
1649698330000|2022-04-11 17:32:10|30.37|30.29|30.37|30.29|30.37|30.29|30.37|30.29|0
1649698340000|2022-04-11 17:32:20|30.39|30.31|30.41|30.33|30.41|30.33|30.39|30.31|0
1649698350000|2022-04-11 17:32:30|30.42|30.34|30.41|30.33|30.42|30.34|30.41|30.33|0
1649698360000|2022-04-11 17:32:40|30.42|30.34|30.41|30.33|30.42|30.34|30.41|30.33|0
1649698370000|2022-04-11 17:32:50|30.42|30.34|30.41|30.33|30.42|30.34|30.41|30.33|0
1649698380000|2022-04-11 17:33:00|30.42|30.34|30.41|30.33|30.42|30.34|30.39|30.31|1
1649698390000|2022-04-11 17:33:10|30.42|30.34|30.42|30.34|30.42|30.34|30.41|30.33|0
1649698400000|2022-04-11 17:33:20|30.41|30.33|30.41|30.33|30.42|30.34|30.41|30.33|0
1649698410000|2022-04-11 17:33:30|30.42|30.34|30.44|30.36|30.44|30.36|30.42|30.34|1
1649698440000|2022-04-11 17:34:00|30.42|30.34|30.42|30.34|30.44|30.36|30.42|30.34|0
1649698450000|2022-04-11 17:34:10|30.44|30.36|30.42|30.34|30.44|30.36|30.42|30.34|0
1649698460000|2022-04-11 17:34:20|30.44|30.36|30.44|30.36|30.44|30.36|30.44|30.36|0
1649698470000|2022-04-11 17:34:30|30.42|30.34|30.42|30.34|30.44|30.36|30.42|30.34|0
1649698480000|2022-04-11 17:34:40|30.41|30.33|30.41|30.33|30.41|30.33|30.41|30.33|1
1649698490000|2022-04-11 17:34:50|30.39|30.31|30.39|30.31|30.39|30.31|30.39|30.31|0
1649698500000|2022-04-11 17:35:00|30.37|30.29|30.36|30.28|30.37|30.29|30.36|30.28|1
1649698510000|2022-04-11 17:35:10|||||||||2
1649698520000|2022-04-11 17:35:20|30.34|30.26|30.36|30.28|30.36|30.28|30.32|30.24|0
1649698530000|2022-04-11 17:35:30|30.39|30.31|30.41|30.33|30.41|30.33|30.39|30.31|0
1649698550000|2022-04-11 17:35:50|30.44|30.36|30.44|30.36|30.44|30.36|30.44|30.36|0
1649698560000|2022-04-11 17:36:00|30.41|30.33|30.41|30.33|30.41|30.33|30.41|30.33|0
1649698570000|2022-04-11 17:36:10|30.42|30.34|30.44|30.36|30.44|30.36|30.41|30.33|0
1649698590000|2022-04-11 17:36:30|30.46|30.38|30.46|30.38|30.46|30.38|30.46|30.38|0
1649698610000|2022-04-11 17:36:50|30.47|30.39|30.5|30.42|30.5|30.42|30.46|30.38|0
1649698620000|2022-04-11 17:37:00|30.52|30.44|30.47|30.39|30.52|30.44|30.47|30.39|4
1649698630000|2022-04-11 17:37:10|30.49|30.41|30.47|30.39|30.49|30.41|30.47|30.39|0
1649698640000|2022-04-11 17:37:20|30.46|30.38|30.46|30.38|30.46|30.38|30.46|30.38|0
1649698650000|2022-04-11 17:37:30|30.47|30.39|30.46|30.38|30.47|30.39|30.46|30.38|0
1649698660000|2022-04-11 17:37:40|30.44|30.36|30.44|30.36|30.44|30.36|30.44|30.36|0
1649698680000|2022-04-11 17:38:00|30.46|30.38|30.46|30.38|30.46|30.38|30.46|30.38|2
1649698690000|2022-04-11 17:38:10|30.44|30.36|30.46|30.38|30.46|30.38|30.44|30.36|0
1649698710000|2022-04-11 17:38:30|30.47|30.39|30.46|30.38|30.47|30.39|30.46|30.38|0
1649698730000|2022-04-11 17:38:50|30.47|30.39|30.47|30.39|30.47|30.39|30.46|30.38|0
1649698760000|2022-04-11 17:39:20|30.46|30.38|30.46|30.38|30.46|30.38|30.46|30.38|0
1649698770000|2022-04-11 17:39:30|30.47|30.39|30.47|30.39|30.47|30.39|30.47|30.39|0
1649698780000|2022-04-11 17:39:40|30.44|30.36|30.44|30.36|30.44|30.36|30.44|30.36|6
1649698800000|2022-04-11 17:40:00|30.46|30.38|30.47|30.39|30.47|30.39|30.46|30.38|0
1649698810000|2022-04-11 17:40:10|30.46|30.38|30.44|30.36|30.46|30.38|30.44|30.36|0
1649698820000|2022-04-11 17:40:20|30.42|30.34|30.41|30.33|30.42|30.34|30.41|30.33|1
1649698830000|2022-04-11 17:40:30|30.38|30.3|30.38|30.3|30.38|30.3|30.38|30.3|5
1649698840000|2022-04-11 17:40:40|30.39|30.31|30.39|30.31|30.41|30.33|30.38|30.3|0
1649698850000|2022-04-11 17:40:50|30.38|30.3|30.39|30.31|30.39|30.31|30.38|30.3|0
1649698860000|2022-04-11 17:41:00|30.37|30.29|30.38|30.3|30.38|30.3|30.36|30.28|1
1649698870000|2022-04-11 17:41:10|30.36|30.28|30.38|30.3|30.39|30.31|30.36|30.28|0
1649698880000|2022-04-11 17:41:20|30.39|30.31|30.39|30.31|30.39|30.31|30.39|30.31|0
1649698890000|2022-04-11 17:41:30|30.41|30.33|30.41|30.33|30.42|30.34|30.41|30.33|2
1649698900000|2022-04-11 17:41:40|30.42|30.34|30.42|30.34|30.44|30.36|30.42|30.34|0
1649698910000|2022-04-11 17:41:50|30.44|30.36|30.47|30.39|30.47|30.39|30.44|30.36|0
1649698930000|2022-04-11 17:42:10|30.46|30.38|30.44|30.36|30.46|30.38|30.44|30.36|2
1649698950000|2022-04-11 17:42:30|30.47|30.39|30.47|30.39|30.47|30.39|30.45|30.37|0
1649698960000|2022-04-11 17:42:40|30.46|30.38|30.42|30.34|30.47|30.39|30.42|30.34|0
1649698970000|2022-04-11 17:42:50|30.44|30.36|30.42|30.34|30.44|30.36|30.42|30.34|0
1649698980000|2022-04-11 17:43:00|30.44|30.36|30.42|30.34|30.46|30.38|30.42|30.34|0
1649699000000|2022-04-11 17:43:20|30.41|30.33|30.41|30.33|30.42|30.34|30.41|30.33|0
1649699010000|2022-04-11 17:43:30|30.42|30.34|30.44|30.36|30.47|30.39|30.42|30.34|3
1649699020000|2022-04-11 17:43:40|30.42|30.34|30.44|30.36|30.44|30.36|30.42|30.34|0
1649699030000|2022-04-11 17:43:50|30.42|30.34|30.42|30.34|30.42|30.34|30.42|30.34|0
1649699040000|2022-04-11 17:44:00|30.44|30.36|30.44|30.36|30.44|30.36|30.44|30.36|0
1649699060000|2022-04-11 17:44:20|30.47|30.39|30.47|30.39|30.47|30.39|30.47|30.39|0
1649699070000|2022-04-11 17:44:30|30.45|30.37|30.44|30.36|30.45|30.37|30.42|30.34|0
1649699100000|2022-04-11 17:45:00|30.42|30.34|30.44|30.36|30.44|30.36|30.42|30.34|0
1649699110000|2022-04-11 17:45:10|30.42|30.34|30.42|30.34|30.44|30.36|30.42|30.34|0
1649699140000|2022-04-11 17:45:40|30.39|30.31|30.39|30.31|30.39|30.31|30.39|30.31|1
1649699150000|2022-04-11 17:45:50|30.41|30.33|30.41|30.33|30.41|30.33|30.41|30.33|0
1649699160000|2022-04-11 17:46:00|30.39|30.31|30.39|30.31|30.39|30.31|30.39|30.31|0
1649699170000|2022-04-11 17:46:10|30.41|30.33|30.39|30.31|30.41|30.33|30.37|30.29|0
1649699180000|2022-04-11 17:46:20|30.42|30.34|30.42|30.34|30.42|30.34|30.39|30.31|0
1649699190000|2022-04-11 17:46:30|30.41|30.33|30.42|30.34|30.42|30.34|30.41|30.33|0
1649699200000|2022-04-11 17:46:40|30.41|30.33|30.41|30.33|30.41|30.33|30.41|30.33|0
1649699210000|2022-04-11 17:46:50|30.42|30.34|30.39|30.31|30.42|30.34|30.39|30.31|1
1649699220000|2022-04-11 17:47:00|30.42|30.34|30.37|30.29|30.42|30.34|30.37|30.29|0
1649699230000|2022-04-11 17:47:10|30.39|30.31|30.37|30.29|30.42|30.34|30.37|30.29|0
1649699290000|2022-04-11 17:48:10|30.32|30.24|30.32|30.24|30.32|30.24|30.32|30.24|2
1649699300000|2022-04-11 17:48:20|30.36|30.28|30.37|30.29|30.37|30.29|30.36|30.28|28
1649699350000|2022-04-11 17:49:10|30.39|30.31|30.42|30.34|30.42|30.34|30.37|30.29|3
1649699360000|2022-04-11 17:49:20|||||||||4
1649699370000|2022-04-11 17:49:30|30.39|30.31|30.42|30.34|30.42|30.34|30.39|30.31|0
1649699380000|2022-04-11 17:49:40|30.39|30.31|30.42|30.34|30.42|30.34|30.39|30.31|0
1649699400000|2022-04-11 17:50:00|30.39|30.31|30.42|30.34|30.42|30.34|30.39|30.31|0
1649699410000|2022-04-11 17:50:10|30.39|30.31|30.4|30.32|30.4|30.32|30.39|30.31|0
1649699420000|2022-04-11 17:50:20|30.42|30.34|30.42|30.34|30.42|30.34|30.42|30.34|0
1649699490000|2022-04-11 17:51:30|30.41|30.33|30.39|30.31|30.41|30.33|30.37|30.29|0
1649699500000|2022-04-11 17:51:40|30.42|30.34|30.37|30.29|30.42|30.34|30.37|30.29|0
1649699510000|2022-04-11 17:51:50|30.39|30.31|30.37|30.29|30.42|30.34|30.37|30.29|14
1649699530000|2022-04-11 17:52:10|30.39|30.31|30.39|30.31|30.39|30.31|30.37|30.29|0
1649699540000|2022-04-11 17:52:20|30.37|30.29|30.39|30.31|30.4|30.32|30.37|30.29|29
1649699550000|2022-04-11 17:52:30|30.37|30.29|30.39|30.31|30.39|30.31|30.37|30.29|0
1649699560000|2022-04-11 17:52:40|30.37|30.29|30.37|30.29|30.37|30.29|30.37|30.29|0
1649699590000|2022-04-11 17:53:10|30.39|30.31|30.37|30.29|30.39|30.31|30.37|30.29|0
1649699640000|2022-04-11 17:54:00|30.38|30.3|30.37|30.29|30.42|30.34|30.37|30.29|1
1649699700000|2022-04-11 17:55:00|30.41|30.33|30.37|30.29|30.42|30.34|30.37|30.29|1
1649699710000|2022-04-11 17:55:10|30.39|30.31|30.37|30.29|30.39|30.31|30.36|30.28|0
1649699720000|2022-04-11 17:55:20|30.36|30.28|30.37|30.29|30.37|30.29|30.36|30.28|0
1649699740000|2022-04-11 17:55:40|30.36|30.28|30.34|30.26|30.36|30.28|30.32|30.24|0
1649699750000|2022-04-11 17:55:50|30.36|30.28|30.37|30.29|30.37|30.29|30.36|30.28|0
1649699760000|2022-04-11 17:56:00|30.41|30.33|30.4|30.32|30.42|30.34|30.37|30.29|30
1649699770000|2022-04-11 17:56:10|30.42|30.34|30.42|30.34|30.42|30.34|30.42|30.34|0
1649699780000|2022-04-11 17:56:20|||||||||4
1649699790000|2022-04-11 17:56:30|30.4|30.32|30.36|30.28|30.4|30.32|30.36|30.28|12
1649699810000|2022-04-11 17:56:50|30.34|30.26|30.31|30.23|30.34|30.26|30.31|30.23|0
1649699830000|2022-04-11 17:57:10|30.33|30.25|30.31|30.23|30.33|30.25|30.31|30.23|1
1649699840000|2022-04-11 17:57:20|30.33|30.25|30.33|30.25|30.33|30.25|30.33|30.25|0
1649699860000|2022-04-11 17:57:40|30.31|30.23|30.33|30.25|30.33|30.25|30.31|30.23|0
1649699870000|2022-04-11 17:57:50|30.31|30.23|30.31|30.23|30.31|30.23|30.31|30.23|0
1649699890000|2022-04-11 17:58:10|30.36|30.28|30.36|30.28|30.36|30.28|30.36|30.28|1
1649699900000|2022-04-11 17:58:20|30.33|30.25|30.33|30.25|30.33|30.25|30.33|30.25|0
1649699910000|2022-04-11 17:58:30|30.31|30.23|30.31|30.23|30.31|30.23|30.31|30.23|0
1649699930000|2022-04-11 17:58:50|30.28|30.2|30.28|30.2|30.28|30.2|30.28|30.2|0
1649699940000|2022-04-11 17:59:00|30.27|30.19|30.27|30.19|30.27|30.19|30.27|30.19|0
1649699950000|2022-04-11 17:59:10|30.25|30.17|30.25|30.17|30.26|30.18|30.25|30.17|0
1649699990000|2022-04-11 17:59:50|30.23|30.15|30.23|30.15|30.23|30.15|30.23|30.15|0
1649700000000|2022-04-11 18:00:00|30.21|30.13|30.23|30.15|30.23|30.15|30.21|30.13|0
1649700010000|2022-04-11 18:00:10|30.25|30.17|30.25|30.17|30.26|30.18|30.25|30.17|0
1649700030000|2022-04-11 18:00:30|30.23|30.15|30.28|30.2|30.28|30.2|30.23|30.15|0
1649700060000|2022-04-11 18:01:00|30.29|30.21|30.31|30.23|30.31|30.23|30.29|30.21|0
1649700090000|2022-04-11 18:01:30|30.29|30.21|30.28|30.2|30.29|30.21|30.28|30.2|0
1649700110000|2022-04-11 18:01:50|30.31|30.23|30.31|30.23|30.31|30.23|30.31|30.23|0
1649700120000|2022-04-11 18:02:00|30.3|30.22|30.3|30.22|30.3|30.22|30.3|30.22|0
1649700130000|2022-04-11 18:02:10|30.28|30.2|30.26|30.18|30.28|30.2|30.26|30.18|0
1649700150000|2022-04-11 18:02:30|30.28|30.2|30.28|30.2|30.28|30.2|30.28|30.2|0
1649700180000|2022-04-11 18:03:00|30.31|30.23|30.36|30.28|30.36|30.28|30.31|30.23|0
1649700190000|2022-04-11 18:03:10|30.33|30.25|30.33|30.25|30.33|30.25|30.33|30.25|0
1649700200000|2022-04-11 18:03:20|30.35|30.27|30.35|30.27|30.35|30.27|30.35|30.27|0
1649700210000|2022-04-11 18:03:30|30.33|30.25|30.33|30.25|30.33|30.25|30.33|30.25|0
1649700240000|2022-04-11 18:04:00|30.31|30.23|30.31|30.23|30.31|30.23|30.31|30.23|0
1649700310000|2022-04-11 18:05:10|30.34|30.26|30.33|30.25|30.34|30.26|30.33|30.25|0
1649700340000|2022-04-11 18:05:40|30.31|30.23|30.31|30.23|30.31|30.23|30.31|30.23|0
1649700370000|2022-04-11 18:06:10|30.29|30.21|30.26|30.18|30.29|30.21|30.26|30.18|1
1649700400000|2022-04-11 18:06:40|30.23|30.15|30.2|30.12|30.23|30.15|30.2|30.12|0
1649700430000|2022-04-11 18:07:10|30.18|30.1|30.18|30.1|30.18|30.1|30.18|30.1|0
1649700440000|2022-04-11 18:07:20|30.16|30.08|30.18|30.1|30.18|30.1|30.16|30.08|0
1649700450000|2022-04-11 18:07:30|30.2|30.12|30.2|30.12|30.2|30.12|30.2|30.12|1
1649700460000|2022-04-11 18:07:40|30.16|30.08|30.16|30.08|30.16|30.08|30.16|30.08|0
1649700480000|2022-04-11 18:08:00|30.15|30.07|30.15|30.07|30.15|30.07|30.15|30.07|2
1649700530000|2022-04-11 18:08:50|30.16|30.08|30.15|30.07|30.16|30.08|30.15|30.07|0
1649700540000|2022-04-11 18:09:00|||||||||1
1649700550000|2022-04-11 18:09:10|30.13|30.05|30.15|30.07|30.15|30.07|30.13|30.05|1
1649700590000|2022-04-11 18:09:50|30.16|30.08|30.15|30.07|30.16|30.08|30.15|30.07|0
1649700600000|2022-04-11 18:10:00|30.16|30.08|30.18|30.1|30.18|30.1|30.16|30.08|2
1649700610000|2022-04-11 18:10:10|30.17|30.09|30.15|30.07|30.17|30.09|30.15|30.07|0
1649700620000|2022-04-11 18:10:20|30.16|30.08|30.16|30.08|30.16|30.08|30.16|30.08|0
1649700630000|2022-04-11 18:10:30|30.15|30.07|30.15|30.07|30.15|30.07|30.15|30.07|0
1649700650000|2022-04-11 18:10:50|30.16|30.08|30.18|30.1|30.18|30.1|30.16|30.08|9
1649700680000|2022-04-11 18:11:20|30.21|30.13|30.18|30.1|30.21|30.13|30.18|30.1|0
1649700700000|2022-04-11 18:11:40|30.19|30.11|30.23|30.15|30.24|30.16|30.19|30.11|2
1649700710000|2022-04-11 18:11:50|30.24|30.16|30.23|30.15|30.26|30.18|30.23|30.15|0
1649700720000|2022-04-11 18:12:00|30.24|30.16|30.24|30.16|30.24|30.16|30.24|30.16|0
1649700750000|2022-04-11 18:12:30|30.26|30.18|30.26|30.18|30.26|30.18|30.26|30.18|0
1649700760000|2022-04-11 18:12:40|30.24|30.16|30.24|30.16|30.24|30.16|30.24|30.16|0
1649700780000|2022-04-11 18:13:00|30.26|30.18|30.29|30.21|30.29|30.21|30.26|30.18|0
1649700790000|2022-04-11 18:13:10|30.28|30.2|30.28|30.2|30.29|30.21|30.28|30.2|0
1649700800000|2022-04-11 18:13:20|30.29|30.21|30.31|30.23|30.31|30.23|30.29|30.21|0
1649700810000|2022-04-11 18:13:30|30.32|30.24|30.31|30.23|30.32|30.24|30.31|30.23|0
1649700840000|2022-04-11 18:14:00|30.33|30.25|30.31|30.23|30.33|30.25|30.31|30.23|0
1649700860000|2022-04-11 18:14:20|30.34|30.26|30.36|30.28|30.39|30.31|30.34|30.26|0
1649700870000|2022-04-11 18:14:30|30.38|30.3|30.41|30.33|30.41|30.33|30.38|30.3|0
1649700880000|2022-04-11 18:14:40|30.42|30.34|30.41|30.33|30.42|30.34|30.41|30.33|0
1649700900000|2022-04-11 18:15:00|30.44|30.36|30.44|30.36|30.44|30.36|30.41|30.33|0
1649700920000|2022-04-11 18:15:20|30.46|30.38|30.44|30.36|30.46|30.38|30.44|30.36|0
1649700940000|2022-04-11 18:15:40|30.46|30.38|30.44|30.36|30.46|30.38|30.44|30.36|0
1649700960000|2022-04-11 18:16:00|30.46|30.38|30.46|30.38|30.46|30.38|30.46|30.38|0
1649700970000|2022-04-11 18:16:10|30.44|30.36|30.44|30.36|30.44|30.36|30.44|30.36|0
1649700990000|2022-04-11 18:16:30|30.42|30.34|30.42|30.34|30.42|30.34|30.42|30.34|0
1649701000000|2022-04-11 18:16:40|30.44|30.36|30.42|30.34|30.44|30.36|30.42|30.34|0
1649701010000|2022-04-11 18:16:50|30.44|30.36|30.44|30.36|30.44|30.36|30.44|30.36|0
1649701020000|2022-04-11 18:17:00|30.42|30.34|30.44|30.36|30.44|30.36|30.42|30.34|0
1649701030000|2022-04-11 18:17:10|30.42|30.34|30.42|30.34|30.42|30.34|30.42|30.34|0
1649701040000|2022-04-11 18:17:20|30.44|30.36|30.44|30.36|30.44|30.36|30.44|30.36|0
1649701050000|2022-04-11 18:17:30|30.42|30.34|30.42|30.34|30.42|30.34|30.42|30.34|0
1649701080000|2022-04-11 18:18:00|30.39|30.31|30.41|30.33|30.41|30.33|30.39|30.31|1
1649701090000|2022-04-11 18:18:10|30.39|30.31|30.41|30.33|30.41|30.33|30.39|30.31|0
1649701100000|2022-04-11 18:18:20|30.42|30.34|30.42|30.34|30.42|30.34|30.42|30.34|0
1649701110000|2022-04-11 18:18:30|30.41|30.33|30.41|30.33|30.41|30.33|30.41|30.33|0
1649701140000|2022-04-11 18:19:00|30.42|30.34|30.42|30.34|30.42|30.34|30.42|30.34|0
1649701150000|2022-04-11 18:19:10|30.41|30.33|30.41|30.33|30.41|30.33|30.41|30.33|0
1649701160000|2022-04-11 18:19:20|30.42|30.34|30.42|30.34|30.42|30.34|30.42|30.34|0
1649701170000|2022-04-11 18:19:30|30.44|30.36|30.44|30.36|30.44|30.36|30.42|30.34|0
1649701180000|2022-04-11 18:19:40|30.46|30.38|30.46|30.38|30.46|30.38|30.46|30.38|0
1649701210000|2022-04-11 18:20:10|30.44|30.36|30.44|30.36|30.44|30.36|30.44|30.36|0
1649701220000|2022-04-11 18:20:20|30.46|30.38|30.46|30.38|30.46|30.38|30.46|30.38|0
1649701230000|2022-04-11 18:20:30|30.44|30.36|30.44|30.36|30.44|30.36|30.44|30.36|0
1649701240000|2022-04-11 18:20:40|30.46|30.38|30.44|30.36|30.46|30.38|30.44|30.36|0
1649701250000|2022-04-11 18:20:50|30.46|30.38|30.46|30.38|30.46|30.38|30.46|30.38|0
1649701260000|2022-04-11 18:21:00|30.44|30.36|30.44|30.36|30.44|30.36|30.44|30.36|0
1649701270000|2022-04-11 18:21:10|30.46|30.38|30.44|30.36|30.46|30.38|30.44|30.36|0
1649701280000|2022-04-11 18:21:20|30.46|30.38|30.44|30.36|30.46|30.38|30.44|30.36|0
1649701290000|2022-04-11 18:21:30|30.46|30.38|30.46|30.38|30.46|30.38|30.46|30.38|0
1649701300000|2022-04-11 18:21:40|30.44|30.36|30.46|30.38|30.46|30.38|30.44|30.36|0
1649701320000|2022-04-11 18:22:00|30.44|30.36|30.44|30.36|30.44|30.36|30.44|30.36|0
1649701330000|2022-04-11 18:22:10|30.46|30.38|30.46|30.38|30.46|30.38|30.46|30.38|0
1649701390000|2022-04-11 18:23:10|30.44|30.36|30.44|30.36|30.44|30.36|30.44|30.36|0
1649701400000|2022-04-11 18:23:20|30.46|30.38|30.46|30.38|30.46|30.38|30.46|30.38|0
1649701450000|2022-04-11 18:24:10|30.47|30.39|30.49|30.41|30.49|30.41|30.47|30.39|0
1649701510000|2022-04-11 18:25:10|30.51|30.43|30.51|30.43|30.51|30.43|30.51|30.43|0
1649701520000|2022-04-11 18:25:20|30.49|30.41|30.49|30.41|30.49|30.41|30.49|30.41|0
1649701550000|2022-04-11 18:25:50|30.51|30.43|30.51|30.43|30.51|30.43|30.51|30.43|0
1649701560000|2022-04-11 18:26:00|30.49|30.41|30.51|30.43|30.51|30.43|30.49|30.41|0
1649701570000|2022-04-11 18:26:10|30.49|30.41|30.49|30.41|30.52|30.44|30.49|30.41|0
1649701600000|2022-04-11 18:26:40|30.52|30.44|30.49|30.41|30.52|30.44|30.49|30.41|0
1649701630000|2022-04-11 18:27:10|30.47|30.39|30.47|30.39|30.47|30.39|30.47|30.39|0
1649701660000|2022-04-11 18:27:40|30.49|30.41|30.49|30.41|30.49|30.41|30.49|30.41|0
1649701670000|2022-04-11 18:27:50|30.51|30.43|30.49|30.41|30.51|30.43|30.49|30.41|0
1649701680000|2022-04-11 18:28:00|30.47|30.39|30.47|30.39|30.49|30.41|30.47|30.39|0
1649701690000|2022-04-11 18:28:10|30.49|30.41|30.51|30.43|30.51|30.43|30.49|30.41|0
1649701700000|2022-04-11 18:28:20|30.49|30.41|30.49|30.41|30.49|30.41|30.49|30.41|0
1649701740000|2022-04-11 18:29:00|30.47|30.39|30.47|30.39|30.47|30.39|30.47|30.39|0
1649701750000|2022-04-11 18:29:10|30.44|30.36|30.44|30.36|30.44|30.36|30.44|30.36|1
1649701770000|2022-04-11 18:29:30|30.46|30.38|30.46|30.38|30.46|30.38|30.46|30.38|0
1649701790000|2022-04-11 18:29:50|30.47|30.39|30.47|30.39|30.47|30.39|30.47|30.39|0
1649701800000|2022-04-11 18:30:00|30.49|30.41|30.54|30.46|30.54|30.46|30.49|30.41|0
1649701810000|2022-04-11 18:30:10|30.52|30.44|30.52|30.44|30.52|30.44|30.52|30.44|0
1649701830000|2022-04-11 18:30:30|30.54|30.46|30.54|30.46|30.54|30.46|30.54|30.46|0
1649701850000|2022-04-11 18:30:50|30.52|30.44|30.54|30.46|30.54|30.46|30.52|30.44|0
1649701860000|2022-04-11 18:31:00|30.57|30.49|30.57|30.49|30.57|30.49|30.57|30.49|0
1649701870000|2022-04-11 18:31:10|30.59|30.51|30.57|30.49|30.59|30.51|30.57|30.49|8
1649701880000|2022-04-11 18:31:20|30.59|30.51|30.59|30.51|30.59|30.51|30.59|30.51|0
1649701890000|2022-04-11 18:31:30|30.62|30.54|30.62|30.54|30.62|30.54|30.62|30.54|0
1649701900000|2022-04-11 18:31:40|||||||||1
1649701910000|2022-04-11 18:31:50|30.6|30.52|30.59|30.51|30.6|30.52|30.59|30.51|1
1649701930000|2022-04-11 18:32:10|30.57|30.49|30.56|30.48|30.57|30.49|30.56|30.48|3
1649701940000|2022-04-11 18:32:20|30.52|30.44|30.51|30.43|30.52|30.44|30.51|30.43|0
1649701950000|2022-04-11 18:32:30|30.54|30.46|30.54|30.46|30.54|30.46|30.54|30.46|1
1649701960000|2022-04-11 18:32:40|30.56|30.48|30.51|30.43|30.56|30.48|30.51|30.43|1
1649701990000|2022-04-11 18:33:10|30.48|30.4|30.46|30.38|30.48|30.4|30.46|30.38|1
1649702020000|2022-04-11 18:33:40|30.44|30.36|30.46|30.38|30.46|30.38|30.44|30.36|0
1649702030000|2022-04-11 18:33:50|30.43|30.35|30.46|30.38|30.46|30.38|30.43|30.35|0
1649702040000|2022-04-11 18:34:00|30.45|30.37|30.43|30.35|30.45|30.37|30.43|30.35|0
1649702050000|2022-04-11 18:34:10|30.41|30.33|30.43|30.35|30.43|30.35|30.41|30.33|3
1649702060000|2022-04-11 18:34:20|30.44|30.36|30.46|30.38|30.46|30.38|30.44|30.36|0
1649702070000|2022-04-11 18:34:30|30.43|30.35|30.46|30.38|30.46|30.38|30.43|30.35|0
1649702090000|2022-04-11 18:34:50|30.42|30.34|30.4|30.32|30.42|30.34|30.4|30.32|1
1649702100000|2022-04-11 18:35:00|30.41|30.33|30.41|30.33|30.44|30.36|30.41|30.33|1
1649702110000|2022-04-11 18:35:10|30.4|30.32|30.41|30.33|30.41|30.33|30.4|30.32|0
1649702150000|2022-04-11 18:35:50|30.43|30.35|30.46|30.38|30.46|30.38|30.43|30.35|1
1649702160000|2022-04-11 18:36:00|30.41|30.33|30.41|30.33|30.41|30.33|30.41|30.33|1
1649702170000|2022-04-11 18:36:10|30.43|30.35|30.43|30.35|30.43|30.35|30.43|30.35|0
1649702190000|2022-04-11 18:36:30|30.44|30.36|30.46|30.38|30.46|30.38|30.42|30.34|0
1649702200000|2022-04-11 18:36:40|30.44|30.36|30.47|30.39|30.47|30.39|30.44|30.36|0
1649702210000|2022-04-11 18:36:50|30.46|30.38|30.46|30.38|30.46|30.38|30.46|30.38|0
1649702390000|2022-04-11 18:39:50|30.41|30.33|30.4|30.32|30.41|30.33|30.4|30.32|1
1649702400000|2022-04-11 18:40:00|30.41|30.33|30.4|30.32|30.41|30.33|30.4|30.32|0
1649702450000|2022-04-11 18:40:50|30.41|30.33|30.46|30.38|30.46|30.38|30.41|30.33|1
1649702470000|2022-04-11 18:41:10|30.45|30.37|30.43|30.35|30.45|30.37|30.43|30.35|0
1649702480000|2022-04-11 18:41:20|30.46|30.38|30.46|30.38|30.46|30.38|30.46|30.38|0
1649702510000|2022-04-11 18:41:50|30.44|30.36|30.41|30.33|30.44|30.36|30.41|30.33|1
1649702530000|2022-04-11 18:42:10|30.42|30.34|30.41|30.33|30.42|30.34|30.41|30.33|0
1649702560000|2022-04-11 18:42:40|30.42|30.34|30.42|30.34|30.42|30.34|30.42|30.34|0
1649702570000|2022-04-11 18:42:50|30.44|30.36|30.43|30.35|30.44|30.36|30.41|30.33|0
1649702580000|2022-04-11 18:43:00|30.41|30.33|30.44|30.36|30.44|30.36|30.41|30.33|0
1649702610000|2022-04-11 18:43:30|30.43|30.35|30.43|30.35|30.44|30.36|30.43|30.35|0
1649702620000|2022-04-11 18:43:40|30.41|30.33|30.43|30.35|30.46|30.38|30.41|30.33|0
1649702630000|2022-04-11 18:43:50|30.44|30.36|30.46|30.38|30.46|30.38|30.44|30.36|0
1649702650000|2022-04-11 18:44:10|30.44|30.36|30.44|30.36|30.44|30.36|30.44|30.36|0
1649702660000|2022-04-11 18:44:20|30.43|30.35|30.43|30.35|30.43|30.35|30.43|30.35|0
1649702690000|2022-04-11 18:44:50|30.41|30.33|30.41|30.33|30.41|30.33|30.41|30.33|2
1649702700000|2022-04-11 18:45:00|30.4|30.32|30.4|30.32|30.4|30.32|30.4|30.32|0
1649702710000|2022-04-11 18:45:10|30.41|30.33|30.4|30.32|30.41|30.33|30.4|30.32|0
1649702720000|2022-04-11 18:45:20|30.41|30.33|30.41|30.33|30.41|30.33|30.4|30.32|0
1649702730000|2022-04-11 18:45:30|30.4|30.32|30.4|30.32|30.41|30.33|30.4|30.32|0
1649702740000|2022-04-11 18:45:40|30.41|30.33|30.4|30.32|30.41|30.33|30.4|30.32|0
1649702750000|2022-04-11 18:45:50|30.41|30.33|30.41|30.33|30.41|30.33|30.41|30.33|0
1649702760000|2022-04-11 18:46:00|30.43|30.35|30.44|30.36|30.44|30.36|30.43|30.35|0
1649702770000|2022-04-11 18:46:10|30.43|30.35|30.43|30.35|30.44|30.36|30.43|30.35|0
1649702800000|2022-04-11 18:46:40|30.41|30.33|30.4|30.32|30.41|30.33|30.4|30.32|0
1649702810000|2022-04-11 18:46:50|30.39|30.31|30.33|30.25|30.39|30.31|30.3|30.22|0
1649702820000|2022-04-11 18:47:00|30.32|30.24|30.31|30.23|30.32|30.24|30.3|30.22|0
1649702830000|2022-04-11 18:47:10|30.35|30.27|30.33|30.25|30.35|30.27|30.33|30.25|1
1649702850000|2022-04-11 18:47:30|30.35|30.27|30.33|30.25|30.36|30.28|30.33|30.25|0
1649702860000|2022-04-11 18:47:40|30.34|30.26|30.33|30.25|30.34|30.26|30.33|30.25|0
1649702870000|2022-04-11 18:47:50|30.35|30.27|30.33|30.25|30.36|30.28|30.33|30.25|0
1649702880000|2022-04-11 18:48:00|30.34|30.26|30.36|30.28|30.36|30.28|30.33|30.25|0
1649702890000|2022-04-11 18:48:10|30.34|30.26|30.33|30.25|30.36|30.28|30.33|30.25|1
1649702910000|2022-04-11 18:48:30|30.31|30.23|30.31|30.23|30.31|30.23|30.31|30.23|0
1649702930000|2022-04-11 18:48:50|30.33|30.25|30.33|30.25|30.33|30.25|30.33|30.25|0
1649702940000|2022-04-11 18:49:00|30.31|30.23|30.31|30.23|30.31|30.23|30.31|30.23|0
1649702950000|2022-04-11 18:49:10|30.3|30.22|30.3|30.22|30.3|30.22|30.28|30.2|0
1649702970000|2022-04-11 18:49:30|30.28|30.2|30.28|30.2|30.28|30.2|30.28|30.2|0
1649702990000|2022-04-11 18:49:50|30.26|30.18|30.26|30.18|30.26|30.18|30.26|30.18|0
1649703020000|2022-04-11 18:50:20|30.21|30.13|30.23|30.15|30.26|30.18|30.21|30.13|0
1649703030000|2022-04-11 18:50:30|30.26|30.18|30.26|30.18|30.26|30.18|30.26|30.18|0
1649703040000|2022-04-11 18:50:40|30.25|30.17|30.26|30.18|30.26|30.18|30.23|30.15|0
1649703050000|2022-04-11 18:50:50|30.23|30.15|30.26|30.18|30.26|30.18|30.23|30.15|0
1649703060000|2022-04-11 18:51:00|30.25|30.17|30.23|30.15|30.25|30.17|30.23|30.15|0
1649703120000|2022-04-11 18:52:00|30.19|30.11|30.13|30.05|30.19|30.11|30.13|30.05|0
1649703130000|2022-04-11 18:52:10|30.15|30.07|30.13|30.05|30.15|30.07|30.13|30.05|0
1649703140000|2022-04-11 18:52:20|30.15|30.07|30.15|30.07|30.15|30.07|30.13|30.05|1
1649703240000|2022-04-11 18:54:00|30.17|30.09|30.18|30.1|30.18|30.1|30.17|30.09|1
1649703250000|2022-04-11 18:54:10|30.2|30.12|30.2|30.12|30.2|30.12|30.2|30.12|0
1649703310000|2022-04-11 18:55:10|30.18|30.1|30.15|30.07|30.18|30.1|30.15|30.07|0
1649703370000|2022-04-11 18:56:10|30.16|30.08|30.18|30.1|30.18|30.1|30.16|30.08|0
1649703380000|2022-04-11 18:56:20|30.2|30.12|30.2|30.12|30.2|30.12|30.2|30.12|0
1649703430000|2022-04-11 18:57:10|||||||||2
1649703440000|2022-04-11 18:57:20|||||||||3
1649703540000|2022-04-11 18:59:00|30.23|30.15|30.2|30.12|30.23|30.15|30.2|30.12|0
1649703670000|2022-04-11 19:01:10|30.15|30.07|30.15|30.07|30.15|30.07|30.15|30.07|1
1649703720000|2022-04-11 19:02:00|30.13|30.05|30.09|30.01|30.13|30.05|30.09|30.01|0
1649703730000|2022-04-11 19:02:10|30.1|30.02|30.1|30.02|30.1|30.02|30.1|30.02|2
1649703780000|2022-04-11 19:03:00|30.15|30.07|30.15|30.07|30.15|30.07|30.15|30.07|1
1649703850000|2022-04-11 19:04:10|30.16|30.08|30.2|30.12|30.2|30.12|30.16|30.08|0
1649703870000|2022-04-11 19:04:30|30.21|30.13|30.23|30.15|30.23|30.15|30.21|30.13|0
1649703890000|2022-04-11 19:04:50|30.25|30.17|30.28|30.2|30.28|30.2|30.25|30.17|0
1649703910000|2022-04-11 19:05:10|30.25|30.17|30.25|30.17|30.25|30.17|30.25|30.17|0
1649703920000|2022-04-11 19:05:20|30.23|30.15|30.25|30.17|30.25|30.17|30.23|30.15|0
1649703930000|2022-04-11 19:05:30|30.28|30.2|30.28|30.2|30.28|30.2|30.28|30.2|0
1649703960000|2022-04-11 19:06:00|30.3|30.22|30.33|30.25|30.33|30.25|30.3|30.22|0
1649703990000|2022-04-11 19:06:30|30.31|30.23|30.3|30.22|30.31|30.23|30.3|30.22|0
1649704000000|2022-04-11 19:06:40|30.28|30.2|30.28|30.2|30.28|30.2|30.28|30.2|1
1649704050000|2022-04-11 19:07:30|30.25|30.17|30.25|30.17|30.25|30.17|30.25|30.17|0
1649704060000|2022-04-11 19:07:40|30.23|30.15|30.23|30.15|30.23|30.15|30.23|30.15|0
1649704080000|2022-04-11 19:08:00|30.22|30.14|30.2|30.12|30.22|30.14|30.18|30.1|0
1649704090000|2022-04-11 19:08:10|30.18|30.1|30.2|30.12|30.2|30.12|30.18|30.1|0
1649704100000|2022-04-11 19:08:20|30.22|30.14|30.18|30.1|30.23|30.15|30.18|30.1|0
1649704120000|2022-04-11 19:08:40|30.2|30.12|30.2|30.12|30.2|30.12|30.18|30.1|0
1649704130000|2022-04-11 19:08:50|30.21|30.13|30.21|30.13|30.21|30.13|30.21|30.13|0
1649704140000|2022-04-11 19:09:00|30.23|30.15|30.21|30.13|30.23|30.15|30.2|30.12|0
1649704150000|2022-04-11 19:09:10|30.2|30.12|30.2|30.12|30.21|30.13|30.2|30.12|0
1649704200000|2022-04-11 19:10:00|30.18|30.1|30.18|30.1|30.18|30.1|30.18|30.1|1
1649704270000|2022-04-11 19:11:10|30.2|30.12|30.18|30.1|30.2|30.12|30.18|30.1|0
1649704280000|2022-04-11 19:11:20|30.2|30.12|30.23|30.15|30.23|30.15|30.2|30.12|0
1649704300000|2022-04-11 19:11:40|30.25|30.17|30.25|30.17|30.25|30.17|30.25|30.17|0
1649704320000|2022-04-11 19:12:00|30.26|30.18|30.28|30.2|30.3|30.22|30.26|30.18|0
1649704360000|2022-04-11 19:12:40|30.26|30.18|30.25|30.17|30.26|30.18|30.25|30.17|0
1649704380000|2022-04-11 19:13:00|30.23|30.15|30.25|30.17|30.26|30.18|30.23|30.15|0
1649704400000|2022-04-11 19:13:20|30.26|30.18|30.28|30.2|30.28|30.2|30.25|30.17|0
1649704440000|2022-04-11 19:14:00|30.25|30.17|30.26|30.18|30.26|30.18|30.25|30.17|0
1649704450000|2022-04-11 19:14:10|30.28|30.2|30.28|30.2|30.28|30.2|30.28|30.2|0
1649704470000|2022-04-11 19:14:30|30.3|30.22|30.28|30.2|30.3|30.22|30.28|30.2|0
1649704500000|2022-04-11 19:15:00|30.3|30.22|30.3|30.22|30.3|30.22|30.3|30.22|0
1649704510000|2022-04-11 19:15:10|30.31|30.23|30.31|30.23|30.33|30.25|30.31|30.23|2
1649704520000|2022-04-11 19:15:20|30.33|30.25|30.33|30.25|30.33|30.25|30.33|30.25|0
1649704540000|2022-04-11 19:15:40|30.35|30.27|30.35|30.27|30.35|30.27|30.35|30.27|0
1649704550000|2022-04-11 19:15:50|30.33|30.25|30.33|30.25|30.33|30.25|30.33|30.25|0
1649704560000|2022-04-11 19:16:00|30.35|30.27|30.38|30.3|30.38|30.3|30.35|30.27|0
1649704580000|2022-04-11 19:16:20|30.35|30.27|30.35|30.27|30.36|30.28|30.35|30.27|0
1649704590000|2022-04-11 19:16:30|30.3|30.22|30.33|30.25|30.33|30.25|30.3|30.22|1
1649704600000|2022-04-11 19:16:40|30.3|30.22|30.3|30.22|30.3|30.22|30.3|30.22|0
1649704610000|2022-04-11 19:16:50|30.32|30.24|30.33|30.25|30.33|30.25|30.32|30.24|0
1649704630000|2022-04-11 19:17:10|30.3|30.22|30.33|30.25|30.33|30.25|30.3|30.22|0
1649704640000|2022-04-11 19:17:20|30.32|30.24|30.3|30.22|30.32|30.24|30.3|30.22|0
1649704650000|2022-04-11 19:17:30|30.28|30.2|30.28|30.2|30.28|30.2|30.28|30.2|0
1649704680000|2022-04-11 19:18:00|30.27|30.19|30.3|30.22|30.3|30.22|30.27|30.19|0
1649704690000|2022-04-11 19:18:10|30.28|30.2|30.28|30.2|30.3|30.22|30.28|30.2|0
1649704700000|2022-04-11 19:18:20|30.27|30.19|30.26|30.18|30.27|30.19|30.26|30.18|0
1649704710000|2022-04-11 19:18:30|30.28|30.2|30.3|30.22|30.3|30.22|30.28|30.2|0
1649704720000|2022-04-11 19:18:40|30.31|30.23|30.3|30.22|30.31|30.23|30.3|30.22|0
1649704730000|2022-04-11 19:18:50|30.33|30.25|30.35|30.27|30.35|30.27|30.33|30.25|0
1649704740000|2022-04-11 19:19:00|30.36|30.28|30.36|30.28|30.36|30.28|30.36|30.28|0
1649704760000|2022-04-11 19:19:20|30.35|30.27|30.38|30.3|30.38|30.3|30.35|30.27|0
1649704780000|2022-04-11 19:19:40|30.4|30.32|30.38|30.3|30.4|30.32|30.38|30.3|0
1649704790000|2022-04-11 19:19:50|30.36|30.28|30.35|30.27|30.36|30.28|30.35|30.27|0
1649704800000|2022-04-11 19:20:00|30.36|30.28|30.38|30.3|30.38|30.3|30.36|30.28|0
1649704810000|2022-04-11 19:20:10|30.4|30.32|30.36|30.28|30.4|30.32|30.35|30.27|0
1649704820000|2022-04-11 19:20:20|30.38|30.3|30.38|30.3|30.38|30.3|30.38|30.3|0
1649704830000|2022-04-11 19:20:30|30.36|30.28|30.36|30.28|30.36|30.28|30.36|30.28|0
1649704860000|2022-04-11 19:21:00|30.38|30.3|30.41|30.33|30.41|30.33|30.38|30.3|0
1649704880000|2022-04-11 19:21:20|30.43|30.35|30.43|30.35|30.43|30.35|30.43|30.35|0
1649704890000|2022-04-11 19:21:30|30.41|30.33|30.41|30.33|30.41|30.33|30.41|30.33|0
1649704900000|2022-04-11 19:21:40|30.43|30.35|30.41|30.33|30.43|30.35|30.41|30.33|0
1649704910000|2022-04-11 19:21:50|30.39|30.31|30.38|30.3|30.39|30.31|30.38|30.3|0
1649704920000|2022-04-11 19:22:00|30.4|30.32|30.38|30.3|30.4|30.32|30.36|30.28|0
1649704970000|2022-04-11 19:22:50|30.36|30.28|30.38|30.3|30.38|30.3|30.36|30.28|0
1649705000000|2022-04-11 19:23:20|30.36|30.28|30.36|30.28|30.36|30.28|30.36|30.28|1
1649705040000|2022-04-11 19:24:00|30.38|30.3|30.38|30.3|30.38|30.3|30.38|30.3|2
1649705050000|2022-04-11 19:24:10|30.4|30.32|30.38|30.3|30.4|30.32|30.38|30.3|0
1649705060000|2022-04-11 19:24:20|30.4|30.32|30.39|30.31|30.41|30.33|30.38|30.3|1
1649705070000|2022-04-11 19:24:30|30.38|30.3|30.38|30.3|30.38|30.3|30.38|30.3|0
1649705090000|2022-04-11 19:24:50|30.41|30.33|30.41|30.33|30.41|30.33|30.41|30.33|0
1649705100000|2022-04-11 19:25:00|30.39|30.31|30.41|30.33|30.41|30.33|30.38|30.3|0
1649705120000|2022-04-11 19:25:20|30.39|30.31|30.39|30.31|30.39|30.31|30.38|30.3|0
1649705130000|2022-04-11 19:25:30|30.41|30.33|30.41|30.33|30.41|30.33|30.41|30.33|0
1649705140000|2022-04-11 19:25:40|30.43|30.35|30.43|30.35|30.43|30.35|30.43|30.35|1
1649705160000|2022-04-11 19:26:00|30.41|30.33|30.45|30.37|30.45|30.37|30.4|30.32|0
1649705190000|2022-04-11 19:26:30|30.43|30.35|30.45|30.37|30.45|30.37|30.43|30.35|0
1649705200000|2022-04-11 19:26:40|30.43|30.35|30.45|30.37|30.46|30.38|30.43|30.35|0
1649705210000|2022-04-11 19:26:50|30.46|30.38|30.46|30.38|30.46|30.38|30.46|30.38|0
1649705220000|2022-04-11 19:27:00|30.45|30.37|30.45|30.37|30.45|30.37|30.45|30.37|0
1649705230000|2022-04-11 19:27:10|30.46|30.38|30.46|30.38|30.46|30.38|30.46|30.38|0
1649705250000|2022-04-11 19:27:30|30.45|30.37|30.46|30.38|30.46|30.38|30.45|30.37|0
1649705260000|2022-04-11 19:27:40|30.45|30.37|30.45|30.37|30.45|30.37|30.45|30.37|0
1649705270000|2022-04-11 19:27:50|30.48|30.4|30.48|30.4|30.48|30.4|30.48|30.4|1
1649705290000|2022-04-11 19:28:10|30.5|30.42|30.53|30.45|30.55|30.47|30.5|30.42|1
1649705300000|2022-04-11 19:28:20|30.54|30.46|30.56|30.48|30.56|30.48|30.54|30.46|1
1649705310000|2022-04-11 19:28:30|30.59|30.51|30.56|30.48|30.59|30.51|30.56|30.48|2
1649705320000|2022-04-11 19:28:40|30.54|30.46|30.54|30.46|30.54|30.46|30.54|30.46|0
1649705330000|2022-04-11 19:28:50|30.56|30.48|30.56|30.48|30.56|30.48|30.54|30.46|0
1649705350000|2022-04-11 19:29:10|30.59|30.51|30.59|30.51|30.59|30.51|30.59|30.51|2
1649705360000|2022-04-11 19:29:20|30.57|30.49|30.56|30.48|30.57|30.49|30.56|30.48|0
1649705380000|2022-04-11 19:29:40|30.59|30.51|30.56|30.48|30.59|30.51|30.56|30.48|0
1649705390000|2022-04-11 19:29:50|30.59|30.51|30.59|30.51|30.59|30.51|30.59|30.51|1
1649705400000|2022-04-11 19:30:00|30.56|30.48|30.56|30.48|30.56|30.48|30.56|30.48|0
1649705420000|2022-04-11 19:30:20|||||||||1
1649705430000|2022-04-11 19:30:30|||||||||2
1649705540000|2022-04-11 19:32:20|30.61|30.53|30.61|30.53|30.61|30.53|30.61|30.53|0
1649705550000|2022-04-11 19:32:30|30.64|30.56|30.66|30.58|30.66|30.58|30.64|30.56|0
1649705560000|2022-04-11 19:32:40|30.64|30.56|30.63|30.55|30.64|30.56|30.61|30.53|0
1649705570000|2022-04-11 19:32:50|30.64|30.56|30.66|30.58|30.66|30.58|30.64|30.56|0
1649705580000|2022-04-11 19:33:00|30.68|30.6|30.68|30.6|30.68|30.6|30.68|30.6|0
1649705600000|2022-04-11 19:33:20|30.7|30.62|30.68|30.6|30.7|30.62|30.68|30.6|0
1649705620000|2022-04-11 19:33:40|30.66|30.58|30.61|30.53|30.66|30.58|30.6|30.52|12
1649705660000|2022-04-11 19:34:20|30.62|30.54|30.62|30.54|30.62|30.54|30.62|30.54|1
1649705670000|2022-04-11 19:34:30|30.66|30.58|30.66|30.58|30.66|30.58|30.66|30.58|0
1649705720000|2022-04-11 19:35:20|||||||||5
1649705780000|2022-04-11 19:36:20|30.71|30.63|30.71|30.63|30.71|30.63|30.71|30.63|1
1649705900000|2022-04-11 19:38:20|||||||||6
1649705910000|2022-04-11 19:38:30|30.75|30.67|30.71|30.63|30.81|30.68|30.71|30.56|31
1649705930000|2022-04-11 19:38:50|30.68|30.6|30.68|30.6|30.68|30.6|30.68|30.6|8
1649705950000|2022-04-11 19:39:10|30.66|30.58|30.61|30.53|30.66|30.58|30.61|30.53|1
1649705960000|2022-04-11 19:39:20|30.59|30.51|30.61|30.53|30.61|30.53|30.59|30.51|0
1649705970000|2022-04-11 19:39:30|30.64|30.56|30.64|30.56|30.66|30.58|30.64|30.56|2
1649705980000|2022-04-11 19:39:40|30.61|30.53|30.64|30.56|30.64|30.56|30.61|30.53|0
1649705990000|2022-04-11 19:39:50|30.61|30.53|30.64|30.56|30.64|30.56|30.61|30.53|1
1649706000000|2022-04-11 19:40:00|30.66|30.58|30.66|30.58|30.66|30.58|30.66|30.58|0
1649706020000|2022-04-11 19:40:20|30.61|30.53|30.64|30.56|30.66|30.58|30.61|30.53|1
1649706030000|2022-04-11 19:40:30|30.61|30.53|30.61|30.53|30.61|30.53|30.61|30.53|0
1649706070000|2022-04-11 19:41:10|30.64|30.56|30.64|30.56|30.64|30.56|30.64|30.56|0
1649706080000|2022-04-11 19:41:20|30.66|30.58|30.66|30.58|30.66|30.58|30.66|30.58|0
1649706100000|2022-04-11 19:41:40|30.71|30.63|30.71|30.63|30.71|30.63|30.69|30.61|2
1649706110000|2022-04-11 19:41:50|30.69|30.61|30.69|30.61|30.69|30.61|30.69|30.61|1
1649706120000|2022-04-11 19:42:00|30.71|30.63|30.71|30.63|30.71|30.63|30.69|30.61|0
1649706130000|2022-04-11 19:42:10|30.69|30.61|30.71|30.63|30.71|30.63|30.69|30.61|0
1649706140000|2022-04-11 19:42:20|30.69|30.61|30.69|30.61|30.69|30.61|30.69|30.61|0
1649706150000|2022-04-11 19:42:30|30.71|30.63|30.72|30.64|30.72|30.64|30.71|30.63|0
1649706160000|2022-04-11 19:42:40|30.74|30.66|30.74|30.66|30.76|30.68|30.74|30.66|0
1649706170000|2022-04-11 19:42:50|30.76|30.68|30.74|30.66|30.76|30.68|30.74|30.66|0
1649706180000|2022-04-11 19:43:00|30.76|30.68|30.76|30.68|30.76|30.68|30.74|30.66|0
1649706230000|2022-04-11 19:43:50|30.79|30.71|30.79|30.71|30.79|30.71|30.79|30.71|9
1649706250000|2022-04-11 19:44:10|30.81|30.73|30.81|30.73|30.81|30.73|30.81|30.73|0
1649706260000|2022-04-11 19:44:20|30.79|30.71|30.71|30.63|30.79|30.71|30.71|30.63|4
1649706270000|2022-04-11 19:44:30|30.72|30.64|30.72|30.64|30.72|30.64|30.71|30.63|65
1649706280000|2022-04-11 19:44:40|||||||||21
1649706290000|2022-04-11 19:44:50|30.71|30.63|30.71|30.63|30.71|30.63|30.71|30.63|0
1649706310000|2022-04-11 19:45:10|30.76|30.68|30.76|30.68|30.77|30.69|30.76|30.68|39
1649706320000|2022-04-11 19:45:20|30.74|30.66|30.71|30.63|30.74|30.66|30.71|30.63|0
1649706340000|2022-04-11 19:45:40|30.73|30.65|30.76|30.68|30.76|30.68|30.73|30.65|2
1649706350000|2022-04-11 19:45:50|30.77|30.69|30.81|30.73|30.83|30.75|30.77|30.69|2
1649706360000|2022-04-11 19:46:00|30.79|30.71|30.77|30.69|30.81|30.73|30.77|30.69|0
1649706370000|2022-04-11 19:46:10|30.76|30.68|30.77|30.69|30.77|30.69|30.76|30.68|0
1649706380000|2022-04-11 19:46:20|30.89|30.59|30.81|30.73|30.89|30.73|30.79|30.59|10
1649706440000|2022-04-11 19:47:20|30.86|30.78|30.84|30.76|30.86|30.78|30.84|30.76|1
1649706450000|2022-04-11 19:47:30|30.82|30.74|30.81|30.73|30.82|30.74|30.81|30.73|0
1649706490000|2022-04-11 19:48:10|30.76|30.68|30.76|30.68|30.76|30.68|30.76|30.68|2
1649706510000|2022-04-11 19:48:30|30.87|30.62|30.87|30.62|30.87|30.62|30.87|30.62|0
1649706530000|2022-04-11 19:48:50|30.85|30.6|30.76|30.68|30.87|30.68|30.76|30.6|0
1649706540000|2022-04-11 19:49:00|30.87|30.62|30.87|30.62|30.87|30.62|30.87|30.62|0
1649706550000|2022-04-11 19:49:10|30.76|30.68|30.76|30.68|30.76|30.68|30.76|30.68|0
1649706560000|2022-04-11 19:49:20|30.87|30.62|30.87|30.62|30.87|30.62|30.87|30.62|0
1649706570000|2022-04-11 19:49:30|30.79|30.71|30.79|30.71|30.79|30.71|30.79|30.71|0
1649706580000|2022-04-11 19:49:40|||||||||2
1649706600000|2022-04-11 19:50:00|30.81|30.73|30.74|30.66|30.87|30.75|30.74|30.62|0
1649706610000|2022-04-11 19:50:10|30.76|30.68|30.87|30.62|30.87|30.71|30.76|30.6|0
1649706620000|2022-04-11 19:50:20|30.76|30.68|30.76|30.68|30.76|30.68|30.76|30.68|0
1649706630000|2022-04-11 19:50:30|30.74|30.66|30.74|30.66|30.74|30.66|30.74|30.66|0
1649706640000|2022-04-11 19:50:40|30.76|30.68|30.79|30.71|30.79|30.71|30.76|30.68|0
1649706650000|2022-04-11 19:50:50|30.76|30.68|30.74|30.66|30.76|30.68|30.74|30.66|0
1649706660000|2022-04-11 19:51:00|30.87|30.62|30.87|30.62|30.87|30.62|30.87|30.62|2
1649706670000|2022-04-11 19:51:10|30.79|30.71|30.79|30.71|30.81|30.73|30.79|30.71|0
1649706700000|2022-04-11 19:51:40|30.81|30.73|30.79|30.71|30.81|30.73|30.79|30.71|0
1649706720000|2022-04-11 19:52:00|30.83|30.75|30.84|30.76|30.86|30.78|30.83|30.75|0
1649706730000|2022-04-11 19:52:10|30.81|30.73|30.84|30.76|30.84|30.76|30.81|30.73|0
1649706740000|2022-04-11 19:52:20|30.86|30.78|30.84|30.76|30.86|30.78|30.84|30.76|0
1649706760000|2022-04-11 19:52:40|30.81|30.73|30.84|30.76|30.84|30.76|30.81|30.73|0
1649706770000|2022-04-11 19:52:50|30.83|30.75|30.81|30.73|30.83|30.75|30.81|30.73|0
1649706780000|2022-04-11 19:53:00|30.84|30.76|30.84|30.76|30.84|30.76|30.84|30.76|0
1649706790000|2022-04-11 19:53:10|30.81|30.73|30.79|30.71|30.81|30.73|30.79|30.71|0
1649706800000|2022-04-11 19:53:20|30.81|30.73|30.79|30.71|30.81|30.73|30.79|30.71|0
1649706820000|2022-04-11 19:53:40|30.81|30.73|30.79|30.71|30.81|30.73|30.79|30.71|0
1649706830000|2022-04-11 19:53:50|||||||||2
1649706840000|2022-04-11 19:54:00|30.81|30.73|30.81|30.73|30.81|30.73|30.81|30.73|0
1649706850000|2022-04-11 19:54:10|30.79|30.71|30.92|30.67|30.92|30.71|30.79|30.67|3
1649706870000|2022-04-11 19:54:30|30.84|30.76|30.84|30.76|30.84|30.76|30.84|30.76|0
1649706880000|2022-04-11 19:54:40|30.86|30.78|30.97|30.72|30.97|30.8|30.86|30.72|0
1649706920000|2022-04-11 19:55:20|30.89|30.81|30.91|30.83|30.91|30.83|30.89|30.81|0
1649706930000|2022-04-11 19:55:30|30.9|30.82|30.91|30.83|30.91|30.83|30.89|30.81|10
1649706940000|2022-04-11 19:55:40|30.89|30.81|30.89|30.81|30.89|30.81|30.89|30.81|7
1649706970000|2022-04-11 19:56:10|30.91|30.83|30.91|30.83|30.91|30.83|30.91|30.83|1
1649707000000|2022-04-11 19:56:40|30.89|30.81|30.89|30.81|30.89|30.81|30.89|30.81|0
1649707020000|2022-04-11 19:57:00|30.91|30.83|30.91|30.83|30.91|30.83|30.91|30.83|0
1649707090000|2022-04-11 19:58:10|30.92|30.84|30.92|30.84|30.92|30.84|30.92|30.84|0
1649707120000|2022-04-11 19:58:40|30.91|30.83|30.94|30.86|30.94|30.86|30.91|30.83|0
1649707140000|2022-04-11 19:59:00|30.92|30.84|30.92|30.67|31.02|30.84|30.92|30.67|1
1649707150000|2022-04-11 19:59:10|30.93|30.68|31|30.75|31|30.75|30.92|30.65|1
1649707160000|2022-04-11 19:59:20|30.97|30.72|31|30.75|31|30.75|30.97|30.72|0
1649707170000|2022-04-11 19:59:30|30.98|30.73|30.97|30.67|30.98|30.73|30.92|30.65|0
1649707180000|2022-04-11 19:59:40|30.95|30.65|30.9|30.65|30.97|30.69|30.89|30.64|0
1649707190000|2022-04-11 19:59:50|30.87|30.62|30.9|30.65|30.9|30.65|30.87|30.62|0
1649722500000|2022-04-12 00:15:00|30.89|30.59|30.89|30.59|30.89|30.59|30.89|30.59|0
1649722510000|2022-04-12 00:15:10|30.96|30.66|30.96|30.66|30.96|30.66|30.96|30.66|0
1649722600000|2022-04-12 00:16:40|30.93|30.63|30.93|30.63|30.93|30.63|30.93|30.63|0
1649722620000|2022-04-12 00:17:00|30.96|30.66|30.96|30.66|30.96|30.66|30.96|30.66|0
1649722650000|2022-04-12 00:17:30|30.91|30.61|30.91|30.61|30.91|30.61|30.91|30.61|0
1649722690000|2022-04-12 00:18:10|30.89|30.59|30.89|30.59|30.89|30.59|30.89|30.59|0
1649722710000|2022-04-12 00:18:30|30.79|30.49|30.85|30.55|30.85|30.55|30.79|30.49|0
1649722780000|2022-04-12 00:19:40|30.87|30.57|30.87|30.57|30.87|30.57|30.87|30.57|0
1649722800000|2022-04-12 00:20:00|30.89|30.59|30.89|30.59|30.9|30.6|30.89|30.59|0
1649722810000|2022-04-12 00:20:10|30.87|30.57|30.87|30.57|30.87|30.57|30.87|30.57|0
1649722980000|2022-04-12 00:23:00|30.89|30.59|30.89|30.59|30.89|30.59|30.89|30.59|0
1649723200000|2022-04-12 00:26:40|30.85|30.55|30.85|30.55|30.85|30.55|30.85|30.55|0
1649723410000|2022-04-12 00:30:10|30.87|30.57|30.87|30.57|30.87|30.57|30.87|30.57|0
1649723520000|2022-04-12 00:32:00|30.89|30.59|30.89|30.59|30.89|30.59|30.89|30.59|0
1649723610000|2022-04-12 00:33:30|30.87|30.57|30.87|30.57|30.87|30.57|30.87|30.57|0
1649723620000|2022-04-12 00:33:40|30.89|30.59|30.89|30.59|30.89|30.59|30.89|30.59|0
1649724640000|2022-04-12 00:50:40|30.91|30.61|30.91|30.61|30.91|30.61|30.91|30.61|0
1649724700000|2022-04-12 00:51:40|30.89|30.59|30.89|30.59|30.89|30.59|30.89|30.59|0
1649724780000|2022-04-12 00:53:00|30.91|30.61|30.91|30.61|30.91|30.61|30.91|30.61|0
1649724840000|2022-04-12 00:54:00|30.89|30.59|30.89|30.59|30.89|30.59|30.89|30.59|0
1649724870000|2022-04-12 00:54:30|30.91|30.61|30.91|30.61|30.91|30.61|30.91|30.61|0
1649724940000|2022-04-12 00:55:40|30.99|30.69|30.99|30.69|30.99|30.69|30.99|30.69|0
1649725000000|2022-04-12 00:56:40|31.2|30.9|31.06|30.76|31.2|30.9|31.06|30.76|0
1649725020000|2022-04-12 00:57:00|31.12|30.82|31.12|30.82|31.12|30.82|31.12|30.82|0
1649725120000|2022-04-12 00:58:40|31.08|30.78|31.08|30.78|31.08|30.78|31.08|30.78|0
1649725170000|2022-04-12 00:59:30|31.02|30.72|31.02|30.72|31.02|30.72|31.02|30.72|0
1649725210000|2022-04-12 01:00:10|31.06|30.76|31.06|30.76|31.06|30.76|31.06|30.76|0
1649725220000|2022-04-12 01:00:20|31.02|30.72|31.02|30.72|31.02|30.72|31.02|30.72|0
1649725500000|2022-04-12 01:05:00|31|30.7|31|30.7|31|30.7|31|30.7|0
1649725510000|2022-04-12 01:05:10|31.02|30.72|31.02|30.72|31.02|30.72|31.02|30.72|0
1649725540000|2022-04-12 01:05:40|31|30.7|31|30.7|31|30.7|31|30.7|0
1649725560000|2022-04-12 01:06:00|31.02|30.72|31.02|30.72|31.02|30.72|31.02|30.72|0
1649726720000|2022-04-12 01:25:20|31.17|30.87|31.12|30.82|31.17|30.87|31.12|30.82|0
1649726740000|2022-04-12 01:25:40|31.06|30.76|31.04|30.74|31.06|30.76|31.04|30.74|0
1649726800000|2022-04-12 01:26:40|31.02|30.72|31.04|30.74|31.04|30.74|31.02|30.72|0
1649726860000|2022-04-12 01:27:40|31.02|30.72|31.02|30.72|31.02|30.72|31.02|30.72|0
1649726910000|2022-04-12 01:28:30|31|30.7|31|30.7|31|30.7|31|30.7|0
1649726980000|2022-04-12 01:29:40|31.04|30.74|31.04|30.74|31.04|30.74|31.04|30.74|0
1649727030000|2022-04-12 01:30:30|31|30.7|31|30.7|31|30.7|31|30.7|0
1649727060000|2022-04-12 01:31:00|31.04|30.74|31.04|30.74|31.04|30.74|31.04|30.74|0
1649727120000|2022-04-12 01:32:00|31.02|30.72|31.02|30.72|31.02|30.72|31.02|30.72|0
1649727130000|2022-04-12 01:32:10|31.04|30.74|31.04|30.74|31.04|30.74|31.04|30.74|0
1649727210000|2022-04-12 01:33:30|31.02|30.72|31.02|30.72|31.02|30.72|31.02|30.72|0
1649727250000|2022-04-12 01:34:10|31|30.7|31|30.7|31|30.7|31|30.7|0
1649727310000|2022-04-12 01:35:10|31.04|30.74|31.04|30.74|31.04|30.74|31.04|30.74|0
1649727330000|2022-04-12 01:35:30|31|30.7|31|30.7|31|30.7|31|30.7|0
1649727580000|2022-04-12 01:39:40|31.04|30.74|31.04|30.74|31.04|30.74|31.04|30.74|0
1649727630000|2022-04-12 01:40:30|31|30.7|31|30.7|31|30.7|31|30.7|0
1649727640000|2022-04-12 01:40:40|31.04|30.74|31.04|30.74|31.04|30.74|31.04|30.74|0
1649727840000|2022-04-12 01:44:00|31.02|30.72|31.02|30.72|31.02|30.72|31.02|30.72|0
1649727850000|2022-04-12 01:44:10|31.04|30.74|31.04|30.74|31.04|30.74|31.04|30.74|0
1649728260000|2022-04-12 01:51:00|31.17|30.87|31.16|30.86|31.17|30.87|31.16|30.86|0
1649728270000|2022-04-12 01:51:10|31.14|30.84|31.12|30.82|31.14|30.84|31.12|30.82|0
1649728330000|2022-04-12 01:52:10|31.08|30.78|31.08|30.78|31.08|30.78|31.08|30.78|0
1649728440000|2022-04-12 01:54:00|31.1|30.8|31.1|30.8|31.1|30.8|31.1|30.8|0
1649728530000|2022-04-12 01:55:30|31.08|30.78|31.08|30.78|31.08|30.78|31.08|30.78|0
1649728540000|2022-04-12 01:55:40|31.1|30.8|31.1|30.8|31.1|30.8|31.1|30.8|0
1649729410000|2022-04-12 02:10:10|31.08|30.78|31.08|30.78|31.08|30.78|31.08|30.78|0
1649729610000|2022-04-12 02:13:30|31.1|30.8|31.1|30.8|31.1|30.8|31.1|30.8|0
1649729670000|2022-04-12 02:14:30|31.08|30.78|31.08|30.78|31.08|30.78|31.08|30.78|0
1649729890000|2022-04-12 02:18:10|31.1|30.8|31.1|30.8|31.1|30.8|31.1|30.8|0
1649730810000|2022-04-12 02:33:30|31.08|30.78|31.08|30.78|31.08|30.78|31.08|30.78|0
1649730870000|2022-04-12 02:34:30|31.1|30.8|31.1|30.8|31.1|30.8|31.1|30.8|0
1649730960000|2022-04-12 02:36:00|31.08|30.78|31.08|30.78|31.08|30.78|31.08|30.78|0
1649731150000|2022-04-12 02:39:10|31.1|30.8|31.1|30.8|31.1|30.8|31.1|30.8|0
1649731780000|2022-04-12 02:49:40|31.08|30.78|31.08|30.78|31.08|30.78|31.08|30.78|0
1649731900000|2022-04-12 02:51:40|31.1|30.8|31.1|30.8|31.1|30.8|31.1|30.8|0
1649731950000|2022-04-12 02:52:30|31.08|30.78|31.08|30.78|31.08|30.78|31.08|30.78|0
1649731990000|2022-04-12 02:53:10|31.1|30.8|31.1|30.8|31.1|30.8|31.1|30.8|0
1649732010000|2022-04-12 02:53:30|31.08|30.78|31.08|30.78|31.08|30.78|31.08|30.78|0
1649732220000|2022-04-12 02:57:00|31.1|30.8|31.1|30.8|31.1|30.8|31.1|30.8|0
1649732230000|2022-04-12 02:57:10|31.08|30.78|31.08|30.78|31.08|30.78|31.08|30.78|0
1649732550000|2022-04-12 03:02:30|31.1|30.8|31.1|30.8|31.1|30.8|31.1|30.8|0
1649732560000|2022-04-12 03:02:40|31.08|30.78|31.08|30.78|31.08|30.78|31.08|30.78|0
1649732590000|2022-04-12 03:03:10|31.1|30.8|31.1|30.8|31.1|30.8|31.1|30.8|0
1649733540000|2022-04-12 03:19:00|31.15|30.85|31.14|30.84|31.15|30.85|31.14|30.84|0
1649733570000|2022-04-12 03:19:30|31.12|30.82|31.12|30.82|31.13|30.83|31.12|30.82|0
1649733600000|2022-04-12 03:20:00|31.14|30.84|31.14|30.84|31.14|30.84|31.14|30.84|0
1649733890000|2022-04-12 03:24:50|31.16|30.86|31.16|30.86|31.16|30.86|31.16|30.86|0
1649733900000|2022-04-12 03:25:00|31.14|30.84|31.14|30.84|31.14|30.84|31.14|30.84|0
1649734160000|2022-04-12 03:29:20|31.15|30.85|31.14|30.84|31.15|30.85|31.14|30.84|0
1649734880000|2022-04-12 03:41:20|31.15|30.85|31.14|30.84|31.15|30.85|31.14|30.84|0
1649735400000|2022-04-12 03:50:00|31.15|30.85|31.15|30.85|31.15|30.85|31.15|30.85|0
1649735440000|2022-04-12 03:50:40|31.14|30.84|31.14|30.84|31.14|30.84|31.14|30.84|0
1649735500000|2022-04-12 03:51:40|31.17|30.87|31.22|30.92|31.22|30.92|31.17|30.87|0
1649735520000|2022-04-12 03:52:00|31.24|30.94|31.24|30.94|31.24|30.94|31.24|30.94|0
1649735600000|2022-04-12 03:53:20|31.19|30.89|31.19|30.89|31.19|30.89|31.19|30.89|0
1649735890000|2022-04-12 03:58:10|31.21|30.91|31.21|30.91|31.21|30.91|31.21|30.91|0
1649735900000|2022-04-12 03:58:20|31.19|30.89|31.19|30.89|31.19|30.89|31.19|30.89|0
1649736040000|2022-04-12 04:00:40|31.21|30.91|31.21|30.91|31.21|30.91|31.21|30.91|0
1649736060000|2022-04-12 04:01:00|31.19|30.89|31.19|30.89|31.19|30.89|31.19|30.89|0
1649736250000|2022-04-12 04:04:10|31.2|30.9|31.2|30.9|31.2|30.9|31.2|30.9|0
1649736610000|2022-04-12 04:10:10|31.18|30.88|31.18|30.88|31.18|30.88|31.18|30.88|0
1649736620000|2022-04-12 04:10:20|31.2|30.9|31.2|30.9|31.2|30.9|31.2|30.9|0
1649736670000|2022-04-12 04:11:10|31.18|30.88|31.18|30.88|31.2|30.9|31.18|30.88|0
1649736680000|2022-04-12 04:11:20|31.2|30.9|31.2|30.9|31.2|30.9|31.2|30.9|0
1649736690000|2022-04-12 04:11:30|31.18|30.88|31.18|30.88|31.18|30.88|31.18|30.88|0
1649736760000|2022-04-12 04:12:40|31.2|30.9|31.18|30.88|31.2|30.9|31.18|30.88|0
1649737040000|2022-04-12 04:17:20|31.16|30.86|31.16|30.86|31.16|30.86|31.16|30.86|0
1649737310000|2022-04-12 04:21:50|31.13|30.83|31.13|30.83|31.13|30.83|31.13|30.83|0
1649737670000|2022-04-12 04:27:50|31.15|30.85|31.15|30.85|31.15|30.85|31.15|30.85|0
1649737730000|2022-04-12 04:28:50|31.22|30.92|31.22|30.92|31.22|30.92|31.22|30.92|0
1649737740000|2022-04-12 04:29:00|31.18|30.88|31.18|30.88|31.18|30.88|31.18|30.88|0
1649738280000|2022-04-12 04:38:00|31.15|30.85|31.18|30.88|31.18|30.88|31.15|30.85|0
1649738300000|2022-04-12 04:38:20|31.17|30.87|31.18|30.88|31.18|30.88|31.17|30.87|0
1649738310000|2022-04-12 04:38:30|31.15|30.85|31.18|30.88|31.18|30.88|31.15|30.85|0
1649738520000|2022-04-12 04:42:00|31.2|30.9|31.2|30.9|31.2|30.9|31.2|30.9|0
1649738630000|2022-04-12 04:43:50|31.21|30.91|31.23|30.93|31.23|30.93|31.21|30.91|0
1649738710000|2022-04-12 04:45:10|31.21|30.91|31.21|30.91|31.21|30.91|31.21|30.91|0
1649738740000|2022-04-12 04:45:40|31.23|30.93|31.21|30.91|31.23|30.93|31.21|30.91|0
1649738790000|2022-04-12 04:46:30|31.23|30.93|31.21|30.91|31.23|30.93|31.21|30.91|0
1649738810000|2022-04-12 04:46:50|31.23|30.93|31.23|30.93|31.23|30.93|31.23|30.93|0
1649738830000|2022-04-12 04:47:10|31.22|30.92|31.31|31.01|31.31|31.01|31.22|30.92|0
1649738850000|2022-04-12 04:47:30|31.25|30.95|31.25|30.95|31.25|30.95|31.25|30.95|0
1649738870000|2022-04-12 04:47:50|31.19|30.89|31.19|30.89|31.19|30.89|31.19|30.89|0
1649738960000|2022-04-12 04:49:20|31.21|30.91|31.21|30.91|31.21|30.91|31.21|30.91|0
1649739170000|2022-04-12 04:52:50|31.2|30.9|31.14|30.84|31.2|30.9|31.14|30.84|0
1649739180000|2022-04-12 04:53:00|31.12|30.82|31.12|30.82|31.12|30.82|31.12|30.82|0
1649739340000|2022-04-12 04:55:40|31.14|30.84|31.14|30.84|31.14|30.84|31.14|30.84|0
1649739470000|2022-04-12 04:57:50|31.29|30.99|31.29|30.99|31.29|30.99|31.29|30.99|0
1649739530000|2022-04-12 04:58:50|31.23|30.93|31.23|30.93|31.23|30.93|31.23|30.93|0
1649739830000|2022-04-12 05:03:50|31.2|30.9|31.2|30.9|31.2|30.9|31.2|30.9|0
1649740140000|2022-04-12 05:09:00|31.18|30.88|31.18|30.88|31.18|30.88|31.18|30.88|0
1649740150000|2022-04-12 05:09:10|31.2|30.9|31.2|30.9|31.2|30.9|31.2|30.9|0
1649740230000|2022-04-12 05:10:30|31.18|30.88|31.18|30.88|31.18|30.88|31.18|30.88|0
1649740270000|2022-04-12 05:11:10|31.11|30.81|31.11|30.81|31.11|30.81|31.11|30.81|0
1649740540000|2022-04-12 05:15:40|31.05|30.75|31.05|30.75|31.05|30.75|31.05|30.75|0
1649740920000|2022-04-12 05:22:00|31.1|30.8|31.1|30.8|31.1|30.8|31.1|30.8|0
1649740960000|2022-04-12 05:22:40|31.12|30.82|31.12|30.82|31.12|30.82|31.12|30.82|0
1649741070000|2022-04-12 05:24:30|31.1|30.8|31.1|30.8|31.1|30.8|31.1|30.8|0
1649741080000|2022-04-12 05:24:40|31.12|30.82|31.12|30.82|31.12|30.82|31.12|30.82|0
1649741490000|2022-04-12 05:31:30|31.1|30.8|31.1|30.8|31.1|30.8|31.1|30.8|0
1649741560000|2022-04-12 05:32:40|31.12|30.82|31.12|30.82|31.12|30.82|31.12|30.82|0
1649741580000|2022-04-12 05:33:00|31.1|30.8|31.1|30.8|31.1|30.8|31.1|30.8|0
1649741610000|2022-04-12 05:33:30|31.12|30.82|31.12|30.82|31.12|30.82|31.12|30.82|0
1649741640000|2022-04-12 05:34:00|31.1|30.8|31.1|30.8|31.1|30.8|31.1|30.8|0
1649741650000|2022-04-12 05:34:10|31.12|30.82|31.12|30.82|31.12|30.82|31.12|30.82|0
1649741710000|2022-04-12 05:35:10|31.1|30.8|31.1|30.8|31.1|30.8|31.1|30.8|0
1649741740000|2022-04-12 05:35:40|31.12|30.82|31.12|30.82|31.12|30.82|31.12|30.82|0
1649741760000|2022-04-12 05:36:00|31.1|30.8|31.1|30.8|31.1|30.8|31.1|30.8|0
1649741770000|2022-04-12 05:36:10|31.12|30.82|31.12|30.82|31.12|30.82|31.12|30.82|0
1649741830000|2022-04-12 05:37:10|31.1|30.8|31.1|30.8|31.1|30.8|31.1|30.8|0
1649741850000|2022-04-12 05:37:30|31.12|30.82|31.12|30.82|31.12|30.82|31.12|30.82|0
1649741970000|2022-04-12 05:39:30|31.1|30.8|31.1|30.8|31.1|30.8|31.1|30.8|0
1649742000000|2022-04-12 05:40:00|31.08|30.78|31.08|30.78|31.08|30.78|31.08|30.78|0
1649742010000|2022-04-12 05:40:10|31.1|30.8|31.1|30.8|31.1|30.8|31.1|30.8|0
1649742190000|2022-04-12 05:43:10|31.11|30.81|31.11|30.81|31.11|30.81|31.11|30.81|0
1649742330000|2022-04-12 05:45:30|31.1|30.8|31.1|30.8|31.1|30.8|31.1|30.8|0
1649742350000|2022-04-12 05:45:50|31.11|30.81|31.09|30.79|31.11|30.81|31.09|30.79|0
1649742360000|2022-04-12 05:46:00|31.11|30.81|31.09|30.79|31.11|30.81|31.09|30.79|0
1649742370000|2022-04-12 05:46:10|31.11|30.81|31.08|30.78|31.11|30.81|31.08|30.78|0
1649742380000|2022-04-12 05:46:20|31.11|30.81|31.08|30.78|31.11|30.81|31.06|30.78|0
1649742390000|2022-04-12 05:46:30|31.09|30.79|31.05|30.8|31.11|30.81|31.05|30.79|0
1649742400000|2022-04-12 05:46:40|31.09|30.79|31.04|30.79|31.09|30.79|31.04|30.79|0
1649742420000|2022-04-12 05:47:00|31.09|30.81|31.11|30.81|31.11|30.88|30.96|30.81|1
1649743200000|2022-04-12 06:00:00|31.14|30.84|31.14|30.84|31.14|30.84|31.14|30.84|0
1649743210000|2022-04-12 06:00:10|31.17|30.87|31.15|30.85|31.29|30.99|31.15|30.85|5
1649743220000|2022-04-12 06:00:20|31.13|30.88|31.17|30.92|31.2|30.95|31.13|30.88|1
1649743230000|2022-04-12 06:00:30|31.07|30.99|31.07|30.99|31.07|30.99|31.07|30.99|1
1649743240000|2022-04-12 06:00:40|31.09|31.01|31.14|30.84|31.14|31.01|31.09|30.84|7
1649743250000|2022-04-12 06:00:50|31.11|30.86|31.04|30.96|31.11|30.96|31.04|30.86|1
1649743280000|2022-04-12 06:01:20|31.06|30.98|31.07|30.99|31.07|30.99|31.06|30.98|1
1649743330000|2022-04-12 06:02:10|31.09|31.01|31.09|31.01|31.09|31.01|31.09|31.01|0
1649743340000|2022-04-12 06:02:20|31.11|31.03|31.19|30.94|31.19|31.03|31.09|30.94|15
1649743350000|2022-04-12 06:02:30|31.13|31.05|31.13|31.05|31.13|31.05|31.13|31.05|0
1649743380000|2022-04-12 06:03:00|31.15|31.07|31.15|31.07|31.15|31.07|31.15|31.07|0
1649743390000|2022-04-12 06:03:10|31.24|30.99|31.27|31.02|31.27|31.1|31.18|30.99|0
1649743430000|2022-04-12 06:03:50|31.18|31.1|31.27|31.02|31.27|31.1|31.18|31.02|0
1649743440000|2022-04-12 06:04:00|31.18|31.1|31.18|31.1|31.27|31.1|31.18|31.02|0
1649743460000|2022-04-12 06:04:20|31.17|31.09|31.17|31.09|31.17|31.09|31.17|31.09|0
1649743470000|2022-04-12 06:04:30|||||||||4
1649743490000|2022-04-12 06:04:50|31.16|31.08|31.16|31.08|31.16|31.08|31.16|31.08|0
1649743500000|2022-04-12 06:05:00|31.24|30.99|31.22|30.97|31.24|30.99|31.22|30.97|1
1649743580000|2022-04-12 06:06:20|31.25|31|31.2|31.12|31.25|31.12|31.18|31|2
1649743590000|2022-04-12 06:06:30|31.17|31.09|31.15|31.07|31.17|31.09|31.15|31.07|7
1649743600000|2022-04-12 06:06:40|||||||||2
1649743610000|2022-04-12 06:06:50|||||||||2
1649743620000|2022-04-12 06:07:00|||||||||2
1649743630000|2022-04-12 06:07:10|||||||||2
1649743640000|2022-04-12 06:07:20|||||||||3
1649743650000|2022-04-12 06:07:30|31.22|30.97|31.24|30.99|31.24|30.99|31.22|30.97|5
1649743660000|2022-04-12 06:07:40|||||||||3
1649743670000|2022-04-12 06:07:50|||||||||3
1649743680000|2022-04-12 06:08:00|||||||||2
1649743690000|2022-04-12 06:08:10|31.22|30.97|31.21|30.96|31.22|31.05|31.13|30.94|3
1649743700000|2022-04-12 06:08:20|||||||||3
1649743710000|2022-04-12 06:08:30|31.22|30.97|31.13|30.88|31.22|30.97|31.11|30.86|3
1649743720000|2022-04-12 06:08:40|31.14|30.89|31.14|30.89|31.14|30.89|31.14|30.89|1
1649743730000|2022-04-12 06:08:50|31.13|30.88|31.13|30.88|31.13|30.88|31.13|30.88|1
1649743740000|2022-04-12 06:09:00|31.11|30.86|31.11|30.86|31.11|30.86|31.11|30.86|1
1649743760000|2022-04-12 06:09:20|31.12|30.87|31.09|30.84|31.12|30.87|31.07|30.82|2
1649743770000|2022-04-12 06:09:30|||||||||2
1649743780000|2022-04-12 06:09:40|31.01|30.93|30.96|30.88|31.01|30.93|30.96|30.88|0
1649743790000|2022-04-12 06:09:50|30.94|30.86|30.94|30.86|30.94|30.86|30.94|30.86|2
1649743800000|2022-04-12 06:10:00|31|30.75|31|30.75|31|30.75|31|30.75|0
1649743810000|2022-04-12 06:10:10|30.91|30.83|30.91|30.83|30.91|30.83|30.91|30.83|0
1649743820000|2022-04-12 06:10:20|30.89|30.81|30.88|30.8|30.89|30.81|30.88|30.8|0
1649743830000|2022-04-12 06:10:30|30.92|30.84|30.9|30.82|30.92|30.84|30.9|30.82|0
1649743860000|2022-04-12 06:11:00|30.89|30.81|30.9|30.82|30.9|30.82|30.89|30.81|2
1649743870000|2022-04-12 06:11:10|30.92|30.84|30.92|30.84|30.92|30.84|30.92|30.84|0
1649743880000|2022-04-12 06:11:20|30.89|30.81|30.9|30.82|30.9|30.82|30.89|30.81|0
1649743890000|2022-04-12 06:11:30|30.91|30.83|30.92|30.84|30.92|30.84|30.9|30.82|0
1649743910000|2022-04-12 06:11:50|30.91|30.83|30.94|30.86|30.94|30.86|30.91|30.83|0
1649743920000|2022-04-12 06:12:00|30.96|30.88|30.96|30.88|30.96|30.88|30.96|30.88|0
1649743930000|2022-04-12 06:12:10|30.95|30.87|30.95|30.87|30.95|30.87|30.95|30.87|1
1649743940000|2022-04-12 06:12:20|30.96|30.88|30.98|30.9|30.98|30.9|30.96|30.88|2
1649743950000|2022-04-12 06:12:30|||||||||1
1649743960000|2022-04-12 06:12:40|30.96|30.88|30.96|30.88|30.96|30.88|30.96|30.88|2
1649743970000|2022-04-12 06:12:50|||||||||1
1649743980000|2022-04-12 06:13:00|30.95|30.87|30.95|30.87|30.95|30.87|30.95|30.87|1
1649743990000|2022-04-12 06:13:10|30.96|30.88|30.96|30.88|30.96|30.88|30.96|30.88|2
1649744000000|2022-04-12 06:13:20|30.98|30.9|30.98|30.9|30.98|30.9|30.98|30.9|0
1649744010000|2022-04-12 06:13:30|31|30.92|31.04|30.96|31.04|30.96|31|30.92|2
1649744020000|2022-04-12 06:13:40|31.02|30.94|31|30.92|31.02|30.94|31|30.92|8
1649744040000|2022-04-12 06:14:00|31.02|30.94|30.99|30.91|31.02|30.94|30.99|30.91|0
1649744080000|2022-04-12 06:14:40|||||||||2
1649744090000|2022-04-12 06:14:50|31.01|30.93|31.02|30.94|31.02|30.94|30.99|30.91|1
1649744100000|2022-04-12 06:15:00|31.03|30.95|31.03|30.95|31.03|30.95|31.03|30.95|1
1649744110000|2022-04-12 06:15:10|31.04|30.96|31.02|30.94|31.04|30.96|31.02|30.94|0
1649744120000|2022-04-12 06:15:20|31.03|30.95|31.05|30.97|31.05|30.97|31.03|30.95|0
1649744160000|2022-04-12 06:16:00|31.03|30.95|31.03|30.95|31.03|30.95|31.03|30.95|3
1649744170000|2022-04-12 06:16:10|31.05|30.97|31.06|30.98|31.06|30.98|31.05|30.97|3
1649744180000|2022-04-12 06:16:20|31.11|31.03|31.08|31|31.11|31.03|31.08|31|0
1649744200000|2022-04-12 06:16:40|31.09|31.01|31.1|31.02|31.1|31.02|31.09|31.01|3
1649744210000|2022-04-12 06:16:50|31.12|31.04|31.12|31.04|31.12|31.04|31.12|31.04|0
1649744250000|2022-04-12 06:17:30|31.1|31.02|31.1|31.02|31.1|31.02|31.1|31.02|0
1649744260000|2022-04-12 06:17:40|31.09|31.01|31.09|31.01|31.09|31.01|31.09|31.01|3
1649744270000|2022-04-12 06:17:50|31.07|30.99|31.09|31.01|31.09|31.01|31.07|30.99|0
1649744290000|2022-04-12 06:18:10|31.07|30.99|31.07|30.99|31.07|30.99|31.07|30.99|1
1649744300000|2022-04-12 06:18:20|||||||||1
1649744350000|2022-04-12 06:19:10|||||||||4
1649744360000|2022-04-12 06:19:20|31.09|31.01|31.09|31.01|31.09|31.01|31.09|31.01|0
1649744370000|2022-04-12 06:19:30|31.07|30.99|31.07|30.99|31.07|30.99|31.07|30.99|0
1649744400000|2022-04-12 06:20:00|31.05|30.97|31.02|30.94|31.05|30.97|31.02|30.94|10
1649744430000|2022-04-12 06:20:30|||||||||7
1649744470000|2022-04-12 06:21:10|31.04|30.96|31.02|30.94|31.04|30.96|31.02|30.94|0
1649744480000|2022-04-12 06:21:20|31.03|30.95|31.05|30.97|31.05|30.97|31.03|30.95|1
1649744490000|2022-04-12 06:21:30|31.06|30.98|31.04|30.96|31.06|30.98|31.03|30.95|3
1649744500000|2022-04-12 06:21:40|31.06|30.98|31.06|30.98|31.06|30.98|31.06|30.98|0
1649744510000|2022-04-12 06:21:50|31.04|30.96|31.06|30.98|31.06|30.98|31.04|30.96|12
1649744520000|2022-04-12 06:22:00|31.07|30.99|31.08|31|31.09|31.01|31.07|30.99|5
1649744540000|2022-04-12 06:22:20|31.06|30.98|31.03|30.95|31.06|30.98|31.03|30.95|11
1649744550000|2022-04-12 06:22:30|31.05|30.97|31.05|30.97|31.05|30.97|31.05|30.97|1
1649744560000|2022-04-12 06:22:40|31.06|30.98|31.06|30.98|31.06|30.98|31.06|30.98|0
1649744570000|2022-04-12 06:22:50|31.05|30.97|31.05|30.97|31.05|30.97|31.05|30.97|0
1649744580000|2022-04-12 06:23:00|31.01|30.93|31|30.92|31.03|30.95|31|30.92|2
1649744590000|2022-04-12 06:23:10|31.01|30.93|31.01|30.93|31.03|30.95|31.01|30.93|0
1649744600000|2022-04-12 06:23:20|31|30.92|31.01|30.93|31.01|30.93|30.98|30.9|0
1649744610000|2022-04-12 06:23:30|31|30.92|31|30.92|31|30.92|31|30.92|0
1649744630000|2022-04-12 06:23:50|30.98|30.9|30.98|30.9|30.98|30.9|30.98|30.9|0
1649744640000|2022-04-12 06:24:00|31|30.92|30.98|30.9|31|30.92|30.98|30.9|0
1649744660000|2022-04-12 06:24:20|31|30.92|30.98|30.9|31|30.92|30.98|30.9|0
1649744670000|2022-04-12 06:24:30|31.03|30.95|31.03|30.95|31.03|30.95|31.03|30.95|0
1649744690000|2022-04-12 06:24:50|31.05|30.97|31.05|30.97|31.05|30.97|31.05|30.97|0
1649744700000|2022-04-12 06:25:00|31.03|30.95|31.03|30.95|31.03|30.95|31.01|30.93|0
1649744730000|2022-04-12 06:25:30|31.01|30.93|31|30.92|31.03|30.95|31|30.92|2
1649744740000|2022-04-12 06:25:40|30.98|30.9|30.98|30.9|30.98|30.9|30.98|30.9|0
1649744760000|2022-04-12 06:26:00|30.96|30.88|30.98|30.9|30.98|30.9|30.96|30.88|0
1649744780000|2022-04-12 06:26:20|30.96|30.88|30.97|30.89|30.98|30.9|30.96|30.88|11
1649744790000|2022-04-12 06:26:30|30.95|30.87|30.94|30.86|30.95|30.87|30.94|30.86|0
1649744820000|2022-04-12 06:27:00|30.97|30.89|30.97|30.89|30.97|30.89|30.97|30.89|0
1649744840000|2022-04-12 06:27:20|30.99|30.91|30.99|30.91|30.99|30.91|30.99|30.91|0
1649744850000|2022-04-12 06:27:30|||||||||1
1649744870000|2022-04-12 06:27:50|30.97|30.89|30.97|30.89|30.97|30.89|30.97|30.89|0
1649744890000|2022-04-12 06:28:10|30.99|30.91|30.99|30.91|30.99|30.91|30.99|30.91|0
1649744900000|2022-04-12 06:28:20|30.96|30.88|30.96|30.88|30.96|30.88|30.96|30.88|0
1649744910000|2022-04-12 06:28:30|30.93|30.85|30.93|30.85|30.93|30.85|30.93|30.85|0
1649744930000|2022-04-12 06:28:50|30.96|30.88|30.96|30.88|30.96|30.88|30.96|30.88|0
1649744940000|2022-04-12 06:29:00|30.95|30.87|30.91|30.83|30.95|30.87|30.91|30.83|0
1649744950000|2022-04-12 06:29:10|30.92|30.84|30.92|30.84|30.92|30.84|30.92|30.84|8
1649744960000|2022-04-12 06:29:20|30.88|30.8|30.89|30.81|30.89|30.81|30.87|30.79|18
1649744970000|2022-04-12 06:29:30|30.91|30.83|30.91|30.83|30.91|30.83|30.91|30.83|0
1649744980000|2022-04-12 06:29:40|30.92|30.84|30.92|30.84|30.92|30.84|30.92|30.84|7
1649745000000|2022-04-12 06:30:00|30.97|30.89|30.97|30.89|30.97|30.89|30.97|30.89|0
1649745030000|2022-04-12 06:30:30|31|30.92|31|30.92|31|30.92|31|30.92|0
1649745060000|2022-04-12 06:31:00|31.02|30.94|31.02|30.94|31.02|30.94|31.02|30.94|0
1649745080000|2022-04-12 06:31:20|31.01|30.93|31.01|30.93|31.01|30.93|31.01|30.93|0
1649745090000|2022-04-12 06:31:30|31.02|30.94|31.01|30.93|31.02|30.94|31.01|30.93|1
1649745100000|2022-04-12 06:31:40|31.02|30.94|30.99|30.91|31.02|30.94|30.99|30.91|1
1649745110000|2022-04-12 06:31:50|31|30.92|30.99|30.91|31|30.92|30.99|30.91|1
1649745130000|2022-04-12 06:32:10|31.02|30.94|30.99|30.91|31.02|30.94|30.99|30.91|1
1649745170000|2022-04-12 06:32:50|31.01|30.93|30.99|30.91|31.01|30.93|30.99|30.91|0
1649745190000|2022-04-12 06:33:10|31.01|30.93|31.01|30.93|31.01|30.93|31.01|30.93|0
1649745200000|2022-04-12 06:33:20|31.02|30.94|31.02|30.94|31.02|30.94|31.02|30.94|0
1649745210000|2022-04-12 06:33:30|31|30.92|31.02|30.94|31.02|30.94|31|30.92|0
1649745220000|2022-04-12 06:33:40|31.04|30.96|31.05|30.97|31.05|30.97|31.04|30.96|0
1649745230000|2022-04-12 06:33:50|31.04|30.96|30.99|30.91|31.04|30.96|30.99|30.91|2
1649745240000|2022-04-12 06:34:00|31.01|30.93|31.01|30.93|31.01|30.93|31.01|30.93|0
1649745250000|2022-04-12 06:34:10|31.02|30.94|31.02|30.94|31.02|30.94|31.01|30.93|0
1649745260000|2022-04-12 06:34:20|31.01|30.93|31.01|30.93|31.01|30.93|31.01|30.93|0
1649745270000|2022-04-12 06:34:30|31.02|30.94|31.02|30.94|31.02|30.94|31.02|30.94|0
1649745300000|2022-04-12 06:35:00|31.01|30.93|30.99|30.91|31.01|30.93|30.99|30.91|0
1649745310000|2022-04-12 06:35:10|30.98|30.9|30.97|30.89|30.98|30.9|30.96|30.88|0
1649745320000|2022-04-12 06:35:20|30.96|30.88|30.96|30.88|30.96|30.88|30.96|30.88|0
1649745330000|2022-04-12 06:35:30|30.94|30.86|30.94|30.86|30.94|30.86|30.91|30.83|0
1649745340000|2022-04-12 06:35:40|30.91|30.83|30.91|30.83|30.91|30.83|30.91|30.83|0
1649745350000|2022-04-12 06:35:50|30.93|30.85|30.94|30.86|30.94|30.86|30.93|30.85|0
1649745360000|2022-04-12 06:36:00|30.91|30.83|30.91|30.83|30.94|30.86|30.91|30.83|0
1649745380000|2022-04-12 06:36:20|30.94|30.86|30.91|30.83|30.94|30.86|30.91|30.83|0
1649745390000|2022-04-12 06:36:30|30.93|30.85|30.91|30.83|30.94|30.86|30.91|30.83|0
1649745410000|2022-04-12 06:36:50|||||||||11
1649745420000|2022-04-12 06:37:00|30.9|30.82|30.91|30.83|30.91|30.83|30.85|30.77|29
1649745430000|2022-04-12 06:37:10|30.9|30.82|30.88|30.8|30.9|30.82|30.88|30.8|0
1649745450000|2022-04-12 06:37:30|30.9|30.82|30.88|30.8|30.9|30.82|30.88|30.8|0
1649745460000|2022-04-12 06:37:40|30.86|30.78|30.88|30.8|30.88|30.8|30.86|30.78|0
1649745470000|2022-04-12 06:37:50|30.86|30.78|30.86|30.78|30.86|30.78|30.86|30.78|0
1649745490000|2022-04-12 06:38:10|30.83|30.75|30.83|30.75|30.83|30.75|30.83|30.75|0
1649745500000|2022-04-12 06:38:20|30.84|30.76|30.84|30.76|30.84|30.76|30.84|30.76|0
1649745510000|2022-04-12 06:38:30|30.86|30.78|30.86|30.78|30.86|30.78|30.86|30.78|0
1649745530000|2022-04-12 06:38:50|30.84|30.76|30.83|30.75|30.84|30.76|30.83|30.75|0
1649745540000|2022-04-12 06:39:00|30.84|30.76|30.84|30.76|30.84|30.76|30.84|30.76|0
1649745560000|2022-04-12 06:39:20|30.81|30.73|30.8|30.72|30.81|30.73|30.8|30.72|1
1649745570000|2022-04-12 06:39:30|30.81|30.73|30.8|30.72|30.81|30.73|30.78|30.7|0
1649745580000|2022-04-12 06:39:40|30.81|30.73|30.81|30.73|30.81|30.73|30.81|30.73|0
1649745590000|2022-04-12 06:39:50|30.8|30.72|30.8|30.72|30.8|30.72|30.8|30.72|0
1649745600000|2022-04-12 06:40:00|30.81|30.73|30.81|30.73|30.81|30.73|30.8|30.72|3
1649745610000|2022-04-12 06:40:10|30.8|30.72|30.83|30.75|30.83|30.75|30.8|30.72|0
1649745620000|2022-04-12 06:40:20|30.81|30.73|30.8|30.72|30.81|30.73|30.8|30.72|0
1649745640000|2022-04-12 06:40:40|30.78|30.7|30.8|30.72|30.8|30.72|30.78|30.7|0
1649745650000|2022-04-12 06:40:50|30.78|30.7|30.78|30.7|30.78|30.7|30.78|30.7|0
1649745680000|2022-04-12 06:41:20|30.8|30.72|30.8|30.72|30.8|30.72|30.8|30.72|1
1649745700000|2022-04-12 06:41:40|30.78|30.7|30.78|30.7|30.78|30.7|30.78|30.7|0
1649745710000|2022-04-12 06:41:50|30.8|30.72|30.8|30.72|30.8|30.72|30.8|30.72|0
1649745720000|2022-04-12 06:42:00|30.81|30.73|30.81|30.73|30.81|30.73|30.8|30.72|0
1649745730000|2022-04-12 06:42:10|30.8|30.72|30.8|30.72|30.8|30.72|30.8|30.72|0
1649745740000|2022-04-12 06:42:20|30.81|30.73|30.81|30.73|30.81|30.73|30.81|30.73|0
1649745750000|2022-04-12 06:42:30|30.83|30.75|30.83|30.75|30.83|30.75|30.83|30.75|0
1649745770000|2022-04-12 06:42:50|30.81|30.73|30.81|30.73|30.81|30.73|30.81|30.73|0
1649745780000|2022-04-12 06:43:00|30.8|30.72|30.8|30.72|30.8|30.72|30.8|30.72|0
1649745790000|2022-04-12 06:43:10|30.82|30.74|30.82|30.74|30.82|30.74|30.8|30.72|0
1649745800000|2022-04-12 06:43:20|30.8|30.72|30.84|30.76|30.84|30.76|30.8|30.72|9
1649745850000|2022-04-12 06:44:10|30.85|30.77|30.85|30.77|30.85|30.77|30.85|30.77|20
1649745860000|2022-04-12 06:44:20|30.86|30.78|30.86|30.78|30.86|30.78|30.86|30.78|0
1649745870000|2022-04-12 06:44:30|30.9|30.82|30.9|30.82|30.9|30.82|30.88|30.8|0
1649745890000|2022-04-12 06:44:50|30.89|30.81|30.9|30.82|30.9|30.82|30.89|30.81|1
1649745900000|2022-04-12 06:45:00|30.89|30.81|30.9|30.82|30.9|30.82|30.89|30.81|0
1649745910000|2022-04-12 06:45:10|30.94|30.86|30.95|30.87|30.95|30.87|30.94|30.86|1
1649745920000|2022-04-12 06:45:20|30.99|30.91|31|30.92|31|30.92|30.99|30.91|0
1649745930000|2022-04-12 06:45:30|30.97|30.89|30.98|30.9|30.98|30.9|30.97|30.89|0
1649745940000|2022-04-12 06:45:40|31|30.92|30.98|30.9|31|30.92|30.98|30.9|0
1649745950000|2022-04-12 06:45:50|30.97|30.89|30.97|30.89|30.97|30.89|30.97|30.89|0
1649745970000|2022-04-12 06:46:10|30.95|30.87|30.95|30.87|30.95|30.87|30.95|30.87|0
1649746000000|2022-04-12 06:46:40|30.94|30.86|30.95|30.87|30.95|30.87|30.94|30.86|1
1649746020000|2022-04-12 06:47:00|30.92|30.84|30.93|30.85|30.93|30.85|30.92|30.84|0
1649746030000|2022-04-12 06:47:10|30.95|30.87|30.95|30.87|30.95|30.87|30.95|30.87|0
1649746060000|2022-04-12 06:47:40|30.9|30.82|30.9|30.82|30.9|30.82|30.9|30.82|0
1649746080000|2022-04-12 06:48:00|30.95|30.87|30.93|30.85|30.95|30.87|30.9|30.82|2
1649746090000|2022-04-12 06:48:10|30.92|30.84|30.9|30.82|30.92|30.84|30.9|30.82|0
1649746130000|2022-04-12 06:48:50|30.89|30.81|30.87|30.79|30.89|30.81|30.85|30.77|7
1649746140000|2022-04-12 06:49:00|30.85|30.77|30.85|30.77|30.85|30.77|30.85|30.77|0
1649746150000|2022-04-12 06:49:10|30.87|30.79|30.88|30.8|30.88|30.8|30.87|30.79|0
1649746180000|2022-04-12 06:49:40|30.87|30.79|30.87|30.79|30.87|30.79|30.87|30.79|0
1649746190000|2022-04-12 06:49:50|30.85|30.77|30.9|30.82|30.9|30.82|30.85|30.77|0
1649746220000|2022-04-12 06:50:20|30.91|30.83|30.91|30.83|30.91|30.83|30.91|30.83|6
1649746240000|2022-04-12 06:50:40|30.9|30.82|30.9|30.82|30.91|30.83|30.9|30.82|0
1649746250000|2022-04-12 06:50:50|30.91|30.83|30.91|30.83|30.91|30.83|30.91|30.83|0
1649746260000|2022-04-12 06:51:00|30.9|30.82|30.91|30.83|30.91|30.83|30.9|30.82|0
1649746340000|2022-04-12 06:52:20|30.9|30.82|30.9|30.82|30.9|30.82|30.9|30.82|17
1649746350000|2022-04-12 06:52:30|30.92|30.84|30.91|30.83|30.95|30.87|30.91|30.83|8
1649746360000|2022-04-12 06:52:40|30.9|30.82|30.9|30.82|30.9|30.82|30.9|30.82|0
1649746370000|2022-04-12 06:52:50|30.91|30.83|30.91|30.83|30.91|30.83|30.91|30.83|24
1649746440000|2022-04-12 06:54:00|30.9|30.82|30.91|30.83|30.91|30.83|30.9|30.82|12
1649746480000|2022-04-12 06:54:40|30.9|30.82|30.91|30.83|30.91|30.83|30.9|30.82|3
1649746490000|2022-04-12 06:54:50|30.9|30.82|30.91|30.83|30.91|30.83|30.9|30.82|40
1649746500000|2022-04-12 06:55:00|30.95|30.87|30.96|30.88|30.96|30.88|30.93|30.85|5
1649746510000|2022-04-12 06:55:10|30.98|30.9|30.96|30.88|30.98|30.9|30.96|30.88|1
1649746520000|2022-04-12 06:55:20|30.98|30.9|31.01|30.93|31.01|30.93|30.98|30.9|7
1649746530000|2022-04-12 06:55:30|31|30.92|31.01|30.93|31.01|30.93|31|30.92|5
1649746540000|2022-04-12 06:55:40|30.99|30.91|30.99|30.91|30.99|30.91|30.99|30.91|2
1649746550000|2022-04-12 06:55:50|30.98|30.9|30.99|30.91|30.99|30.91|30.98|30.9|3
1649746560000|2022-04-12 06:56:00|31.01|30.93|31.01|30.93|31.01|30.93|31.01|30.93|0
1649746570000|2022-04-12 06:56:10|31|30.92|30.96|30.88|31|30.92|30.96|30.88|0
1649746590000|2022-04-12 06:56:30|30.99|30.91|30.99|30.91|30.99|30.91|30.98|30.9|0
1649746600000|2022-04-12 06:56:40|30.98|30.9|30.99|30.91|30.99|30.91|30.98|30.9|0
1649746610000|2022-04-12 06:56:50|30.96|30.88|30.98|30.9|30.99|30.91|30.96|30.88|0
1649746620000|2022-04-12 06:57:00|30.99|30.91|30.96|30.88|30.99|30.91|30.96|30.88|0
1649746630000|2022-04-12 06:57:10|30.98|30.9|30.99|30.91|30.99|30.91|30.96|30.88|6
1649746650000|2022-04-12 06:57:30|31.01|30.93|30.99|30.91|31.01|30.93|30.99|30.91|0
1649746660000|2022-04-12 06:57:40|31.01|30.93|31.01|30.93|31.01|30.93|30.99|30.91|0
1649746670000|2022-04-12 06:57:50|30.99|30.91|30.99|30.91|30.99|30.91|30.99|30.91|0
1649746680000|2022-04-12 06:58:00|30.98|30.9|30.99|30.91|30.99|30.91|30.96|30.88|1
1649746700000|2022-04-12 06:58:20|30.98|30.9|30.97|30.89|30.98|30.9|30.96|30.88|0
1649746710000|2022-04-12 06:58:30|30.96|30.88|30.97|30.89|30.97|30.89|30.96|30.88|0
1649746720000|2022-04-12 06:58:40|30.96|30.88|30.96|30.88|30.98|30.9|30.96|30.88|0
1649746740000|2022-04-12 06:59:00|30.99|30.91|30.98|30.9|30.99|30.91|30.98|30.9|0
1649746750000|2022-04-12 06:59:10|30.96|30.88|30.96|30.88|30.98|30.9|30.96|30.88|0
1649746760000|2022-04-12 06:59:20|30.95|30.87|30.95|30.87|30.95|30.87|30.93|30.85|26
1649746770000|2022-04-12 06:59:30|30.91|30.83|30.91|30.83|30.91|30.83|30.91|30.83|1
1649746780000|2022-04-12 06:59:40|30.93|30.85|30.93|30.85|30.93|30.85|30.93|30.85|9
1649746790000|2022-04-12 06:59:50|30.92|30.84|30.89|30.81|30.93|30.85|30.89|30.81|36
1649746800000|2022-04-12 07:00:00|30.87|30.79|30.95|30.87|30.95|30.87|30.87|30.79|2
1649746810000|2022-04-12 07:00:10|30.98|30.9|31|30.92|31|30.92|30.98|30.9|1
1649746820000|2022-04-12 07:00:20|30.98|30.9|31.01|30.93|31.03|30.95|30.98|30.9|0
1649746830000|2022-04-12 07:00:30|31.04|30.96|31.04|30.96|31.06|30.98|31.01|30.93|0
1649746840000|2022-04-12 07:00:40|31.03|30.95|31.03|30.95|31.04|30.96|31.01|30.93|0
1649746850000|2022-04-12 07:00:50|31.01|30.93|31.01|30.93|31.03|30.95|31.01|30.93|2
1649746860000|2022-04-12 07:01:00|31|30.92|30.98|30.9|31|30.92|30.98|30.9|0
1649746870000|2022-04-12 07:01:10|30.96|30.88|31|30.92|31.01|30.93|30.95|30.87|1
1649746880000|2022-04-12 07:01:20|30.98|30.9|31|30.92|31.01|30.93|30.98|30.9|1
1649746910000|2022-04-12 07:01:50|30.97|30.89|30.97|30.89|31|30.92|30.97|30.89|8
1649746920000|2022-04-12 07:02:00|30.94|30.86|30.94|30.86|30.95|30.87|30.92|30.84|40
1649746930000|2022-04-12 07:02:10|30.91|30.83|30.89|30.81|30.91|30.83|30.88|30.8|3
1649746940000|2022-04-12 07:02:20|30.91|30.83|30.94|30.86|30.94|30.86|30.91|30.83|0
1649746950000|2022-04-12 07:02:30|30.92|30.84|30.93|30.85|30.94|30.86|30.91|30.83|0
1649746960000|2022-04-12 07:02:40|30.91|30.83|30.94|30.86|30.94|30.86|30.91|30.83|2
1649746970000|2022-04-12 07:02:50|30.93|30.85|30.94|30.86|30.96|30.88|30.93|30.85|21
1649746980000|2022-04-12 07:03:00|30.93|30.85|30.94|30.86|30.94|30.86|30.93|30.85|7
1649746990000|2022-04-12 07:03:10|30.97|30.89|30.99|30.91|30.99|30.91|30.97|30.89|9
1649747000000|2022-04-12 07:03:20|30.98|30.9|30.93|30.85|30.99|30.91|30.93|30.85|0
1649747010000|2022-04-12 07:03:30|30.94|30.86|30.98|30.9|30.98|30.9|30.94|30.86|5
1649747020000|2022-04-12 07:03:40|30.99|30.91|30.99|30.91|30.99|30.91|30.99|30.91|2
1649747030000|2022-04-12 07:03:50|31|30.92|31.11|31.03|31.11|31.03|31|30.92|13
1649747040000|2022-04-12 07:04:00|31.16|31.08|31.16|31.08|31.16|31.08|31.16|31.08|18
1649747050000|2022-04-12 07:04:10|31.18|31.1|31.21|31.13|31.24|31.16|31.17|31.09|17
1649747060000|2022-04-12 07:04:20|31.24|31.16|31.24|31.16|31.24|31.16|31.24|31.16|14
1649747070000|2022-04-12 07:04:30|31.23|31.15|31.24|31.16|31.26|31.18|31.21|31.13|9
1649747080000|2022-04-12 07:04:40|31.25|31.17|31.27|31.19|31.27|31.19|31.24|31.16|7
1649747090000|2022-04-12 07:04:50|31.28|31.2|31.32|31.24|31.32|31.24|31.28|31.2|35
1649747100000|2022-04-12 07:05:00|31.3|31.22|31.37|31.29|31.37|31.29|31.3|31.22|32
1649747110000|2022-04-12 07:05:10|31.35|31.27|31.42|31.34|31.42|31.34|31.34|31.26|38
1649747120000|2022-04-12 07:05:20|31.43|31.35|31.43|31.35|31.47|31.39|31.42|31.34|14
1649747130000|2022-04-12 07:05:30|31.42|31.34|31.42|31.34|31.42|31.34|31.4|31.32|11
1649747140000|2022-04-12 07:05:40|31.43|31.35|31.39|31.31|31.47|31.39|31.37|31.29|4
1649747150000|2022-04-12 07:05:50|31.4|31.32|31.36|31.28|31.4|31.32|31.36|31.28|0
1649747160000|2022-04-12 07:06:00|31.37|31.29|31.3|31.22|31.37|31.29|31.3|31.22|4
1649747170000|2022-04-12 07:06:10|31.28|31.2|31.3|31.22|31.33|31.25|31.28|31.2|0
1649747180000|2022-04-12 07:06:20|31.29|31.21|31.28|31.2|31.3|31.22|31.27|31.19|4
1649747190000|2022-04-12 07:06:30|31.25|31.17|31.22|31.14|31.28|31.2|31.22|31.14|1
1649747200000|2022-04-12 07:06:40|31.23|31.15|31.24|31.16|31.26|31.18|31.19|31.11|3
1649747210000|2022-04-12 07:06:50|31.26|31.18|31.23|31.15|31.26|31.18|31.23|31.15|0
1649747220000|2022-04-12 07:07:00|31.24|31.16|31.3|31.22|31.32|31.24|31.24|31.16|11
1649747230000|2022-04-12 07:07:10|31.29|31.21|31.29|31.21|31.3|31.22|31.29|31.21|0
1649747240000|2022-04-12 07:07:20|31.28|31.2|31.24|31.16|31.29|31.21|31.24|31.16|0
1649747250000|2022-04-12 07:07:30|31.25|31.17|31.3|31.22|31.3|31.22|31.25|31.17|16
1649747260000|2022-04-12 07:07:40|31.33|31.25|31.3|31.22|31.35|31.27|31.3|31.22|0
1649747270000|2022-04-12 07:07:50|31.32|31.24|31.35|31.27|31.35|31.27|31.32|31.24|0
1649747280000|2022-04-12 07:08:00|31.36|31.28|31.35|31.27|31.4|31.32|31.35|31.27|3
1649747290000|2022-04-12 07:08:10|31.38|31.3|31.37|31.29|31.4|31.32|31.37|31.29|1
1649747300000|2022-04-12 07:08:20|31.38|31.3|31.41|31.33|31.41|31.33|31.38|31.3|2
1649747310000|2022-04-12 07:08:30|31.43|31.35|31.46|31.38|31.46|31.38|31.43|31.35|1
1649747320000|2022-04-12 07:08:40|||||||||1
1649747330000|2022-04-12 07:08:50|31.48|31.4|31.51|31.43|31.51|31.43|31.48|31.4|16
1649747340000|2022-04-12 07:09:00|31.52|31.44|31.52|31.44|31.52|31.44|31.51|31.43|5
1649747350000|2022-04-12 07:09:10|31.51|31.43|31.56|31.48|31.57|31.49|31.51|31.43|12
1649747360000|2022-04-12 07:09:20|31.57|31.49|31.47|31.39|31.57|31.49|31.46|31.38|15
1649747370000|2022-04-12 07:09:30|31.49|31.41|31.44|31.36|31.51|31.43|31.42|31.34|4
1649747380000|2022-04-12 07:09:40|31.41|31.33|31.5|31.42|31.5|31.42|31.41|31.33|28
1649747390000|2022-04-12 07:09:50|31.47|31.39|31.47|31.39|31.52|31.44|31.47|31.39|45
1649747400000|2022-04-12 07:10:00|31.46|31.38|31.47|31.39|31.47|31.39|31.46|31.38|2
1649747410000|2022-04-12 07:10:10|||||||||4
1649747420000|2022-04-12 07:10:20|31.45|31.37|31.45|31.37|31.47|31.39|31.42|31.34|12
1649747430000|2022-04-12 07:10:30|31.47|31.39|31.42|31.34|31.47|31.39|31.42|31.34|4
1649747440000|2022-04-12 07:10:40|31.45|31.37|31.42|31.34|31.47|31.39|31.42|31.34|12
1649747450000|2022-04-12 07:10:50|31.41|31.33|31.36|31.28|31.41|31.33|31.36|31.28|35
1649747460000|2022-04-12 07:11:00|31.35|31.27|31.31|31.23|31.35|31.27|31.3|31.22|11
1649747470000|2022-04-12 07:11:10|31.33|31.25|31.33|31.25|31.35|31.27|31.33|31.25|1
1649747480000|2022-04-12 07:11:20|31.31|31.23|31.36|31.28|31.36|31.28|31.31|31.23|13
1649747490000|2022-04-12 07:11:30|31.35|31.27|31.38|31.3|31.41|31.33|31.35|31.27|28
1649747500000|2022-04-12 07:11:40|31.36|31.28|31.36|31.28|31.39|31.31|31.36|31.28|1
1649747510000|2022-04-12 07:11:50|31.38|31.3|31.36|31.28|31.39|31.31|31.36|31.28|2
1649747520000|2022-04-12 07:12:00|31.37|31.29|31.36|31.28|31.37|31.29|31.36|31.28|0
1649747530000|2022-04-12 07:12:10|31.31|31.23|31.36|31.28|31.36|31.28|31.31|31.23|1
1649747540000|2022-04-12 07:12:20|31.31|31.23|31.37|31.29|31.37|31.29|31.31|31.23|5
1649747550000|2022-04-12 07:12:30|31.4|31.32|31.39|31.31|31.42|31.34|31.37|31.29|11
1649747560000|2022-04-12 07:12:40|31.37|31.29|31.34|31.26|31.38|31.3|31.34|31.26|5
1649747570000|2022-04-12 07:12:50|31.35|31.27|31.37|31.29|31.37|31.29|31.34|31.26|3
1649747580000|2022-04-12 07:13:00|31.35|31.27|31.34|31.26|31.35|31.27|31.32|31.24|1
1649747590000|2022-04-12 07:13:10|31.36|31.28|31.32|31.24|31.37|31.29|31.32|31.24|0
1649747600000|2022-04-12 07:13:20|31.31|31.23|31.32|31.24|31.32|31.24|31.31|31.23|0
1649747610000|2022-04-12 07:13:30|31.34|31.26|31.32|31.24|31.34|31.26|31.32|31.24|0
1649747620000|2022-04-12 07:13:40|31.35|31.27|31.37|31.29|31.37|31.29|31.35|31.27|1
1649747630000|2022-04-12 07:13:50|31.36|31.28|31.33|31.25|31.36|31.28|31.32|31.24|2
1649747640000|2022-04-12 07:14:00|31.35|31.27|31.37|31.29|31.37|31.29|31.35|31.27|0
1649747650000|2022-04-12 07:14:10|31.36|31.28|31.32|31.24|31.36|31.28|31.32|31.24|0
1649747660000|2022-04-12 07:14:20|31.33|31.25|31.32|31.24|31.33|31.25|31.32|31.24|0
1649747670000|2022-04-12 07:14:30|31.31|31.23|31.32|31.24|31.32|31.24|31.31|31.23|0
1649747680000|2022-04-12 07:14:40|31.33|31.25|31.35|31.27|31.35|31.27|31.33|31.25|0
1649747690000|2022-04-12 07:14:50|31.37|31.29|31.38|31.3|31.38|31.3|31.35|31.27|1
1649747700000|2022-04-12 07:15:00|31.37|31.29|31.41|31.33|31.41|31.33|31.37|31.29|1
1649747710000|2022-04-12 07:15:10|31.43|31.35|31.43|31.35|31.43|31.35|31.41|31.33|4
1649747720000|2022-04-12 07:15:20|31.44|31.36|31.48|31.4|31.49|31.41|31.44|31.36|3
1649747730000|2022-04-12 07:15:30|31.49|31.41|31.48|31.4|31.49|31.41|31.48|31.4|1
1649747750000|2022-04-12 07:15:50|31.47|31.39|31.48|31.4|31.48|31.4|31.47|31.39|2
1649747760000|2022-04-12 07:16:00|||||||||2
1649747770000|2022-04-12 07:16:10|31.47|31.39|31.48|31.4|31.48|31.4|31.47|31.39|2
1649747790000|2022-04-12 07:16:30|31.47|31.39|31.47|31.39|31.47|31.39|31.47|31.39|0
1649747800000|2022-04-12 07:16:40|31.48|31.4|31.48|31.4|31.48|31.4|31.47|31.39|0
1649747810000|2022-04-12 07:16:50|31.47|31.39|31.47|31.39|31.47|31.39|31.47|31.39|0
1649747820000|2022-04-12 07:17:00|31.46|31.38|31.47|31.39|31.47|31.39|31.46|31.38|0
1649747830000|2022-04-12 07:17:10|31.51|31.43|31.49|31.41|31.51|31.43|31.47|31.39|0
1649747840000|2022-04-12 07:17:20|31.51|31.43|31.52|31.44|31.52|31.44|31.49|31.41|1
1649747850000|2022-04-12 07:17:30|31.53|31.45|31.55|31.47|31.55|31.47|31.52|31.44|9
1649747860000|2022-04-12 07:17:40|31.57|31.49|31.52|31.44|31.57|31.49|31.52|31.44|4
1649747870000|2022-04-12 07:17:50|31.53|31.45|31.55|31.47|31.55|31.47|31.53|31.45|0
1649747880000|2022-04-12 07:18:00|31.57|31.49|31.52|31.44|31.57|31.49|31.52|31.44|1
1649747890000|2022-04-12 07:18:10|31.55|31.47|31.58|31.5|31.58|31.5|31.55|31.47|3
1649747900000|2022-04-12 07:18:20|31.63|31.55|31.63|31.55|31.66|31.58|31.63|31.55|0
1649747910000|2022-04-12 07:18:30|||||||||8
1649747920000|2022-04-12 07:18:40|31.58|31.5|31.58|31.5|31.58|31.5|31.58|31.5|18
1649747930000|2022-04-12 07:18:50|31.59|31.51|31.58|31.5|31.6|31.52|31.58|31.5|16
1649747940000|2022-04-12 07:19:00|31.6|31.52|31.57|31.49|31.6|31.52|31.57|31.49|11
1649747960000|2022-04-12 07:19:20|31.56|31.48|31.56|31.48|31.56|31.48|31.56|31.48|4
1649747970000|2022-04-12 07:19:30|31.57|31.49|31.56|31.48|31.57|31.49|31.56|31.48|2
1649747980000|2022-04-12 07:19:40|31.51|31.43|31.54|31.46|31.54|31.46|31.51|31.43|29
1649747990000|2022-04-12 07:19:50|31.51|31.43|31.5|31.42|31.53|31.45|31.5|31.42|28
1649748000000|2022-04-12 07:20:00|31.49|31.41|31.47|31.39|31.49|31.41|31.47|31.39|4
1649748010000|2022-04-12 07:20:10|31.44|31.36|31.44|31.36|31.44|31.36|31.39|31.31|11
1649748020000|2022-04-12 07:20:20|31.48|31.4|31.5|31.42|31.5|31.42|31.48|31.4|20
1649748030000|2022-04-12 07:20:30|31.52|31.44|31.5|31.42|31.52|31.44|31.5|31.42|0
1649748040000|2022-04-12 07:20:40|31.52|31.44|31.5|31.42|31.52|31.44|31.49|31.41|2
1649748050000|2022-04-12 07:20:50|31.49|31.41|31.5|31.42|31.5|31.42|31.47|31.39|3
1649748060000|2022-04-12 07:21:00|31.49|31.41|31.47|31.39|31.5|31.42|31.47|31.39|9
1649748070000|2022-04-12 07:21:10|31.49|31.41|31.47|31.39|31.5|31.42|31.47|31.39|1
1649748080000|2022-04-12 07:21:20|31.49|31.41|31.5|31.42|31.5|31.42|31.47|31.39|1
1649748090000|2022-04-12 07:21:30|31.49|31.41|31.5|31.42|31.5|31.42|31.49|31.41|13
1649748100000|2022-04-12 07:21:40|31.52|31.44|31.53|31.45|31.55|31.47|31.52|31.44|9
1649748110000|2022-04-12 07:21:50|31.55|31.47|31.51|31.43|31.55|31.47|31.5|31.42|12
1649748120000|2022-04-12 07:22:00|31.5|31.42|31.51|31.43|31.51|31.43|31.5|31.42|8
1649748130000|2022-04-12 07:22:10|31.55|31.47|31.56|31.48|31.56|31.48|31.55|31.47|3
1649748140000|2022-04-12 07:22:20|||||||||2
1649748150000|2022-04-12 07:22:30|31.57|31.49|31.57|31.49|31.57|31.49|31.57|31.49|6
1649748160000|2022-04-12 07:22:40|31.56|31.48|31.51|31.43|31.56|31.48|31.51|31.43|0
1649748170000|2022-04-12 07:22:50|31.53|31.45|31.51|31.43|31.53|31.45|31.51|31.43|0
1649748180000|2022-04-12 07:23:00|31.54|31.46|31.51|31.43|31.56|31.48|31.51|31.43|0
1649748190000|2022-04-12 07:23:10|31.48|31.4|31.45|31.37|31.5|31.42|31.45|31.37|0
1649748200000|2022-04-12 07:23:20|31.47|31.39|31.48|31.4|31.5|31.42|31.45|31.37|2
1649748210000|2022-04-12 07:23:30|31.47|31.39|31.48|31.4|31.5|31.42|31.47|31.39|0
1649748220000|2022-04-12 07:23:40|31.5|31.42|31.53|31.45|31.53|31.45|31.5|31.42|1
1649748230000|2022-04-12 07:23:50|31.55|31.47|31.5|31.42|31.55|31.47|31.5|31.42|1
1649748240000|2022-04-12 07:24:00|31.49|31.41|31.47|31.39|31.5|31.42|31.47|31.39|2
1649748250000|2022-04-12 07:24:10|31.45|31.37|31.47|31.39|31.47|31.39|31.45|31.37|1
1649748260000|2022-04-12 07:24:20|31.45|31.37|31.45|31.37|31.47|31.39|31.45|31.37|0
1649748270000|2022-04-12 07:24:30|31.47|31.39|31.44|31.36|31.47|31.39|31.44|31.36|15
1649748280000|2022-04-12 07:24:40|31.45|31.37|31.44|31.36|31.47|31.39|31.44|31.36|8
1649748290000|2022-04-12 07:24:50|31.45|31.37|31.45|31.37|31.45|31.37|31.44|31.36|6
1649748300000|2022-04-12 07:25:00|31.47|31.39|31.45|31.37|31.47|31.39|31.45|31.37|0
1649748310000|2022-04-12 07:25:10|31.44|31.36|31.44|31.36|31.44|31.36|31.44|31.36|0
1649748320000|2022-04-12 07:25:20|31.45|31.37|31.45|31.37|31.45|31.37|31.44|31.36|4
1649748330000|2022-04-12 07:25:30|31.44|31.36|31.44|31.36|31.44|31.36|31.44|31.36|0
1649748340000|2022-04-12 07:25:40|||||||||7
1649748350000|2022-04-12 07:25:50|31.43|31.35|31.44|31.36|31.44|31.36|31.41|31.33|35
1649748360000|2022-04-12 07:26:00|31.43|31.35|31.44|31.36|31.44|31.36|31.43|31.35|2
1649748370000|2022-04-12 07:26:10|31.43|31.35|31.43|31.35|31.44|31.36|31.43|31.35|1
1649748380000|2022-04-12 07:26:20|31.44|31.36|31.4|31.32|31.44|31.36|31.4|31.32|13
1649748390000|2022-04-12 07:26:30|||||||||2
1649748400000|2022-04-12 07:26:40|31.45|31.37|31.45|31.37|31.45|31.37|31.43|31.35|5
1649748410000|2022-04-12 07:26:50|31.43|31.35|31.42|31.34|31.45|31.37|31.42|31.34|37
1649748420000|2022-04-12 07:27:00|31.43|31.35|31.45|31.37|31.45|31.37|31.42|31.34|2
1649748430000|2022-04-12 07:27:10|31.42|31.34|31.42|31.34|31.42|31.34|31.42|31.34|0
1649748440000|2022-04-12 07:27:20|31.4|31.32|31.45|31.37|31.45|31.37|31.4|31.32|2
1649748450000|2022-04-12 07:27:30|31.44|31.36|31.45|31.37|31.45|31.37|31.42|31.34|0
1649748460000|2022-04-12 07:27:40|31.44|31.36|31.42|31.34|31.45|31.37|31.42|31.34|0
1649748470000|2022-04-12 07:27:50|31.44|31.36|31.45|31.37|31.45|31.37|31.42|31.34|0
1649748480000|2022-04-12 07:28:00|31.44|31.36|31.46|31.38|31.48|31.4|31.42|31.34|7
1649748490000|2022-04-12 07:28:10|31.48|31.4|31.5|31.42|31.51|31.43|31.46|31.38|7
1649748500000|2022-04-12 07:28:20|31.51|31.43|31.51|31.43|31.51|31.43|31.48|31.4|2
1649748510000|2022-04-12 07:28:30|31.5|31.42|31.45|31.37|31.5|31.42|31.45|31.37|0
1649748520000|2022-04-12 07:28:40|31.43|31.35|31.45|31.37|31.45|31.37|31.43|31.35|1
1649748530000|2022-04-12 07:28:50|31.46|31.38|31.46|31.38|31.48|31.4|31.46|31.38|0
1649748540000|2022-04-12 07:29:00|31.48|31.4|31.48|31.4|31.48|31.4|31.45|31.37|22
1649748550000|2022-04-12 07:29:10|31.45|31.37|31.45|31.37|31.45|31.37|31.45|31.37|0
1649748560000|2022-04-12 07:29:20|31.44|31.36|31.42|31.34|31.44|31.36|31.42|31.34|2
1649748570000|2022-04-12 07:29:30|31.44|31.36|31.42|31.34|31.44|31.36|31.42|31.34|0
1649748590000|2022-04-12 07:29:50|31.44|31.36|31.42|31.34|31.44|31.36|31.42|31.34|1
1649748600000|2022-04-12 07:30:00|31.4|31.32|31.45|31.37|31.45|31.37|31.4|31.32|1
1649748610000|2022-04-12 07:30:10|31.44|31.36|31.4|31.32|31.44|31.36|31.4|31.32|0
1649748620000|2022-04-12 07:30:20|31.44|31.36|31.45|31.37|31.45|31.37|31.42|31.34|0
1649748630000|2022-04-12 07:30:30|31.44|31.36|31.45|31.37|31.45|31.37|31.4|31.32|4
1649748640000|2022-04-12 07:30:40|31.46|31.38|31.45|31.37|31.46|31.38|31.45|31.37|2
1649748650000|2022-04-12 07:30:50|31.48|31.4|31.5|31.42|31.51|31.43|31.46|31.38|10
1649748660000|2022-04-12 07:31:00|31.51|31.43|31.45|31.37|31.51|31.43|31.45|31.37|0
1649748670000|2022-04-12 07:31:10|31.43|31.35|31.45|31.37|31.45|31.37|31.42|31.34|3
1649748680000|2022-04-12 07:31:20|31.46|31.38|31.47|31.39|31.49|31.41|31.46|31.38|15
1649748690000|2022-04-12 07:31:30|31.49|31.41|31.52|31.44|31.52|31.44|31.49|31.41|2
1649748700000|2022-04-12 07:31:40|31.51|31.43|31.52|31.44|31.52|31.44|31.51|31.43|0
1649748710000|2022-04-12 07:31:50|31.51|31.43|31.47|31.39|31.52|31.44|31.47|31.39|0
1649748720000|2022-04-12 07:32:00|31.45|31.37|31.45|31.37|31.45|31.37|31.45|31.37|3
1649748730000|2022-04-12 07:32:10|31.44|31.36|31.47|31.39|31.47|31.39|31.44|31.36|1
1649748740000|2022-04-12 07:32:20|||||||||3
1649748750000|2022-04-12 07:32:30|||||||||15
1649748760000|2022-04-12 07:32:40|31.5|31.42|31.52|31.44|31.52|31.44|31.5|31.42|0
1649748780000|2022-04-12 07:33:00|||||||||4
1649748790000|2022-04-12 07:33:10|31.53|31.45|31.52|31.44|31.53|31.45|31.52|31.44|22
1649748800000|2022-04-12 07:33:20|31.51|31.43|31.47|31.39|31.51|31.43|31.47|31.39|11
1649748810000|2022-04-12 07:33:30|31.46|31.38|31.46|31.38|31.47|31.39|31.46|31.38|0
1649748820000|2022-04-12 07:33:40|31.47|31.39|31.52|31.44|31.52|31.44|31.47|31.39|64
1649748830000|2022-04-12 07:33:50|31.48|31.4|31.47|31.39|31.48|31.4|31.47|31.39|93
1649748840000|2022-04-12 07:34:00|||||||||26
1649748850000|2022-04-12 07:34:10|||||||||4
1649748860000|2022-04-12 07:34:20|||||||||1
1649748870000|2022-04-12 07:34:30|31.42|31.34|31.44|31.36|31.46|31.38|31.41|31.33|58
1649748880000|2022-04-12 07:34:40|31.46|31.38|31.41|31.33|31.46|31.38|31.41|31.33|5
1649748890000|2022-04-12 07:34:50|31.44|31.36|31.41|31.33|31.44|31.36|31.41|31.33|1
1649748900000|2022-04-12 07:35:00|31.43|31.35|31.41|31.33|31.43|31.35|31.41|31.33|0
1649748910000|2022-04-12 07:35:10|31.43|31.35|31.41|31.33|31.46|31.38|31.41|31.33|4
1649748920000|2022-04-12 07:35:20|31.4|31.32|31.41|31.33|31.41|31.33|31.38|31.3|31
1649748930000|2022-04-12 07:35:30|31.43|31.35|31.41|31.33|31.43|31.35|31.41|31.33|0
1649748940000|2022-04-12 07:35:40|31.43|31.35|31.41|31.33|31.43|31.35|31.41|31.33|0
1649748950000|2022-04-12 07:35:50|31.43|31.35|31.43|31.35|31.46|31.38|31.43|31.35|0
1649748960000|2022-04-12 07:36:00|31.46|31.38|31.46|31.38|31.46|31.38|31.46|31.38|1
1649748980000|2022-04-12 07:36:20|31.43|31.35|31.46|31.38|31.46|31.38|31.43|31.35|13
1649748990000|2022-04-12 07:36:30|31.47|31.39|31.51|31.43|31.51|31.43|31.47|31.39|14
1649749000000|2022-04-12 07:36:40|31.49|31.41|31.51|31.43|31.51|31.43|31.47|31.39|5
1649749010000|2022-04-12 07:36:50|31.49|31.41|31.5|31.42|31.51|31.43|31.49|31.41|10
1649749020000|2022-04-12 07:37:00|31.47|31.39|31.5|31.42|31.5|31.42|31.47|31.39|7
1649749030000|2022-04-12 07:37:10|31.47|31.39|31.47|31.39|31.5|31.42|31.47|31.39|0
1649749040000|2022-04-12 07:37:20|31.49|31.41|31.52|31.44|31.52|31.44|31.47|31.39|14
1649749060000|2022-04-12 07:37:40|||||||||3
1649749070000|2022-04-12 07:37:50|31.5|31.42|31.5|31.42|31.5|31.42|31.47|31.39|10
1649749080000|2022-04-12 07:38:00|31.49|31.41|31.47|31.39|31.5|31.42|31.46|31.38|4
1649749090000|2022-04-12 07:38:10|31.46|31.38|31.46|31.38|31.47|31.39|31.46|31.38|0
1649749100000|2022-04-12 07:38:20|31.47|31.39|31.49|31.41|31.49|31.41|31.47|31.39|0
1649749110000|2022-04-12 07:38:30|31.47|31.39|31.47|31.39|31.47|31.39|31.47|31.39|1
1649749120000|2022-04-12 07:38:40|||||||||1
1649749130000|2022-04-12 07:38:50|31.49|31.41|31.47|31.39|31.49|31.41|31.47|31.39|0
1649749140000|2022-04-12 07:39:00|31.46|31.38|31.46|31.38|31.46|31.38|31.46|31.38|10
1649749150000|2022-04-12 07:39:10|31.47|31.39|31.47|31.39|31.47|31.39|31.47|31.39|1
1649749160000|2022-04-12 07:39:20|31.46|31.38|31.47|31.39|31.47|31.39|31.46|31.38|4
1649749170000|2022-04-12 07:39:30|31.46|31.38|31.45|31.37|31.47|31.39|31.45|31.37|13
1649749180000|2022-04-12 07:39:40|31.43|31.35|31.41|31.33|31.46|31.38|31.41|31.33|46
1649749190000|2022-04-12 07:39:50|31.43|31.35|31.46|31.38|31.46|31.38|31.41|31.33|12
1649749210000|2022-04-12 07:40:10|31.47|31.39|31.46|31.38|31.47|31.39|31.46|31.38|0
1649749230000|2022-04-12 07:40:30|||||||||1
1649749260000|2022-04-12 07:41:00|||||||||1
1649749270000|2022-04-12 07:41:10|31.47|31.39|31.46|31.38|31.47|31.39|31.46|31.38|0
1649749280000|2022-04-12 07:41:20|31.47|31.39|31.46|31.38|31.47|31.39|31.46|31.38|0
1649749320000|2022-04-12 07:42:00|31.47|31.39|31.51|31.43|31.51|31.43|31.46|31.38|0
1649749330000|2022-04-12 07:42:10|31.49|31.41|31.49|31.41|31.49|31.41|31.49|31.41|1
1649749340000|2022-04-12 07:42:20|31.48|31.4|31.49|31.41|31.51|31.43|31.48|31.4|0
1649749350000|2022-04-12 07:42:30|31.48|31.4|31.46|31.38|31.48|31.4|31.46|31.38|0
1649749360000|2022-04-12 07:42:40|31.48|31.4|31.48|31.4|31.51|31.43|31.46|31.38|0
1649749370000|2022-04-12 07:42:50|31.46|31.38|31.46|31.38|31.46|31.38|31.46|31.38|0
1649749390000|2022-04-12 07:43:10|31.48|31.4|31.48|31.4|31.51|31.43|31.46|31.38|0
1649749400000|2022-04-12 07:43:20|31.46|31.38|31.51|31.43|31.51|31.43|31.46|31.38|0
1649749410000|2022-04-12 07:43:30|31.49|31.41|31.51|31.43|31.51|31.43|31.49|31.41|4
1649749420000|2022-04-12 07:43:40|31.49|31.41|31.51|31.43|31.51|31.43|31.49|31.41|24
1649749430000|2022-04-12 07:43:50|31.52|31.44|31.57|31.49|31.57|31.49|31.52|31.44|16
1649749440000|2022-04-12 07:44:00|31.56|31.48|31.56|31.48|31.56|31.48|31.54|31.46|0
1649749450000|2022-04-12 07:44:10|31.57|31.49|31.57|31.49|31.57|31.49|31.56|31.48|0
1649749460000|2022-04-12 07:44:20|31.56|31.48|31.57|31.49|31.57|31.49|31.56|31.48|0
1649749470000|2022-04-12 07:44:30|||||||||20
1649749480000|2022-04-12 07:44:40|31.62|31.54|31.59|31.51|31.62|31.54|31.57|31.49|7
1649749490000|2022-04-12 07:44:50|31.57|31.49|31.57|31.49|31.57|31.49|31.57|31.49|75
1649749500000|2022-04-12 07:45:00|31.6|31.52|31.57|31.49|31.62|31.54|31.57|31.49|1
1649749510000|2022-04-12 07:45:10|||||||||5
1649749530000|2022-04-12 07:45:30|||||||||25
1649749540000|2022-04-12 07:45:40|||||||||1
1649749550000|2022-04-12 07:45:50|31.56|31.48|31.54|31.46|31.56|31.48|31.54|31.46|10
1649749560000|2022-04-12 07:46:00|31.56|31.48|31.56|31.48|31.56|31.48|31.56|31.48|4
1649749570000|2022-04-12 07:46:10|31.54|31.46|31.52|31.44|31.54|31.46|31.51|31.43|2
1649749580000|2022-04-12 07:46:20|31.51|31.43|31.51|31.43|31.52|31.44|31.51|31.43|0
1649749590000|2022-04-12 07:46:30|31.5|31.42|31.51|31.43|31.51|31.43|31.46|31.38|0
1649749600000|2022-04-12 07:46:40|31.5|31.42|31.5|31.42|31.51|31.43|31.5|31.42|3
1649749610000|2022-04-12 07:46:50|31.51|31.43|31.5|31.42|31.51|31.43|31.5|31.42|11
1649749620000|2022-04-12 07:47:00|31.51|31.43|31.48|31.4|31.51|31.43|31.48|31.4|0
1649749630000|2022-04-12 07:47:10|31.46|31.38|31.46|31.38|31.46|31.38|31.46|31.38|1
1649749640000|2022-04-12 07:47:20|31.48|31.4|31.48|31.4|31.48|31.4|31.46|31.38|1
1649749650000|2022-04-12 07:47:30|31.5|31.42|31.48|31.4|31.5|31.42|31.48|31.4|0
1649749660000|2022-04-12 07:47:40|31.44|31.36|31.44|31.36|31.44|31.36|31.44|31.36|10
1649749670000|2022-04-12 07:47:50|31.46|31.38|31.41|31.33|31.46|31.38|31.41|31.33|1
1649749680000|2022-04-12 07:48:00|31.46|31.38|31.41|31.33|31.46|31.38|31.41|31.33|7
1649749690000|2022-04-12 07:48:10|31.42|31.34|31.42|31.34|31.42|31.34|31.41|31.33|0
1649749700000|2022-04-12 07:48:20|31.41|31.33|31.41|31.33|31.41|31.33|31.41|31.33|0
1649749720000|2022-04-12 07:48:40|31.4|31.32|31.4|31.32|31.4|31.32|31.38|31.3|25
1649749730000|2022-04-12 07:48:50|31.37|31.29|31.4|31.32|31.4|31.32|31.35|31.27|19
1649749740000|2022-04-12 07:49:00|31.38|31.3|31.38|31.3|31.4|31.32|31.38|31.3|1
1649749750000|2022-04-12 07:49:10|31.36|31.28|31.35|31.27|31.36|31.28|31.35|31.27|50
1649749760000|2022-04-12 07:49:20|31.34|31.26|31.34|31.26|31.34|31.26|31.34|31.26|0
1649749780000|2022-04-12 07:49:40|||||||||1
1649749790000|2022-04-12 07:49:50|31.32|31.24|31.3|31.22|31.32|31.24|31.29|31.21|4
1649749800000|2022-04-12 07:50:00|31.32|31.24|31.35|31.27|31.35|31.27|31.32|31.24|3
1649749810000|2022-04-12 07:50:10|31.34|31.26|31.35|31.27|31.35|31.27|31.34|31.26|2
1649749820000|2022-04-12 07:50:20|31.34|31.26|31.34|31.26|31.34|31.26|31.32|31.24|2
1649749830000|2022-04-12 07:50:30|||||||||1
1649749840000|2022-04-12 07:50:40|31.35|31.27|31.34|31.26|31.35|31.27|31.34|31.26|1
1649749850000|2022-04-12 07:50:50|31.32|31.24|31.34|31.26|31.34|31.26|31.32|31.24|0
1649749860000|2022-04-12 07:51:00|||||||||1
1649749870000|2022-04-12 07:51:10|31.32|31.24|31.32|31.24|31.34|31.26|31.32|31.24|0
1649749880000|2022-04-12 07:51:20|31.34|31.26|31.34|31.26|31.34|31.26|31.32|31.24|0
1649749900000|2022-04-12 07:51:40|31.32|31.24|31.32|31.24|31.32|31.24|31.32|31.24|0
1649749910000|2022-04-12 07:51:50|31.29|31.21|31.29|31.21|31.29|31.21|31.29|31.21|16
1649749930000|2022-04-12 07:52:10|31.3|31.22|31.3|31.22|31.32|31.24|31.29|31.21|9
1649749940000|2022-04-12 07:52:20|31.32|31.24|31.32|31.24|31.32|31.24|31.32|31.24|2
1649749950000|2022-04-12 07:52:30|31.34|31.26|31.34|31.26|31.35|31.27|31.34|31.26|48
1649749960000|2022-04-12 07:52:40|31.35|31.27|31.35|31.27|31.35|31.27|31.35|31.27|2
1649749970000|2022-04-12 07:52:50|31.34|31.26|31.35|31.27|31.35|31.27|31.34|31.26|0
1649749980000|2022-04-12 07:53:00|31.34|31.26|31.34|31.26|31.34|31.26|31.34|31.26|0
1649749990000|2022-04-12 07:53:10|31.3|31.22|31.3|31.22|31.32|31.24|31.3|31.22|0
1649750000000|2022-04-12 07:53:20|31.29|31.21|31.27|31.19|31.29|31.21|31.27|31.19|2
1649750010000|2022-04-12 07:53:30|31.29|31.21|31.27|31.19|31.29|31.21|31.27|31.19|3
1649750020000|2022-04-12 07:53:40|31.29|31.21|31.29|31.21|31.29|31.21|31.29|31.21|3
1649750030000|2022-04-12 07:53:50|31.27|31.19|31.27|31.19|31.27|31.19|31.27|31.19|0
1649750040000|2022-04-12 07:54:00|31.25|31.17|31.24|31.16|31.27|31.19|31.24|31.16|10
1649750050000|2022-04-12 07:54:10|31.23|31.15|31.19|31.11|31.23|31.15|31.18|31.1|87
1649750060000|2022-04-12 07:54:20|31.18|31.1|31.14|31.06|31.19|31.11|31.14|31.06|7
1649750070000|2022-04-12 07:54:30|31.18|31.1|31.19|31.11|31.19|31.11|31.18|31.1|2
1649750080000|2022-04-12 07:54:40|31.18|31.1|31.19|31.11|31.19|31.11|31.16|31.08|2
1649750090000|2022-04-12 07:54:50|||||||||1
1649750100000|2022-04-12 07:55:00|31.22|31.14|31.19|31.11|31.22|31.14|31.19|31.11|18
1649750120000|2022-04-12 07:55:20|31.2|31.12|31.19|31.11|31.22|31.14|31.19|31.11|14
1649750140000|2022-04-12 07:55:40|31.17|31.09|31.14|31.06|31.17|31.09|31.14|31.06|7
1649750150000|2022-04-12 07:55:50|31.1|31.02|31.1|31.02|31.1|31.02|31.1|31.02|16
1649750160000|2022-04-12 07:56:00|31.12|31.04|31.12|31.04|31.15|31.07|31.12|31.04|0
1649750170000|2022-04-12 07:56:10|31.14|31.06|31.1|31.02|31.14|31.06|31.09|31.01|5
1649750180000|2022-04-12 07:56:20|31.12|31.04|31.1|31.02|31.12|31.04|31.1|31.02|0
1649750190000|2022-04-12 07:56:30|31.12|31.04|31.12|31.04|31.12|31.04|31.09|31.01|6
1649750200000|2022-04-12 07:56:40|31.09|31.01|31.14|31.06|31.14|31.06|31.09|31.01|0
1649750210000|2022-04-12 07:56:50|31.12|31.04|31.12|31.04|31.12|31.04|31.1|31.02|0
1649750220000|2022-04-12 07:57:00|31.09|31.01|31.14|31.06|31.14|31.06|31.09|31.01|25
1649750240000|2022-04-12 07:57:20|||||||||4
1649750250000|2022-04-12 07:57:30|31.13|31.05|31.14|31.06|31.14|31.06|31.13|31.05|4
1649750260000|2022-04-12 07:57:40|31.13|31.05|31.09|31.01|31.14|31.06|31.09|31.01|0
1649750270000|2022-04-12 07:57:50|31.08|31|31.08|31|31.09|31.01|31.08|31|0
1649750280000|2022-04-12 07:58:00|31.09|31.01|31.08|31|31.09|31.01|31.08|31|13
1649750290000|2022-04-12 07:58:10|31.11|31.03|31.11|31.03|31.11|31.03|31.11|31.03|11
1649750320000|2022-04-12 07:58:40|31.08|31|31.08|31|31.08|31|31.08|31|9
1649750360000|2022-04-12 07:59:20|31.03|30.95|31.07|30.99|31.08|31|31.03|30.95|35
1649750370000|2022-04-12 07:59:30|31.05|30.97|31.08|31|31.08|31|31.05|30.97|2
1649750380000|2022-04-12 07:59:40|31.09|31.01|31.09|31.01|31.11|31.03|31.08|31|8
1649750390000|2022-04-12 07:59:50|31.11|31.03|31.08|31|31.11|31.03|31.08|31|2
1649750400000|2022-04-12 08:00:00|31.09|31.01|31.11|31.03|31.11|31.03|31.08|31|1
1649750410000|2022-04-12 08:00:10|31.14|31.06|31.13|31.05|31.14|31.06|31.11|31.03|15
1649750420000|2022-04-12 08:00:20|31.14|31.06|31.14|31.06|31.14|31.06|31.13|31.05|1
1649750430000|2022-04-12 08:00:30|31.13|31.05|31.08|31|31.14|31.06|31.08|31|17
1649750440000|2022-04-12 08:00:40|31.07|30.99|31.03|30.95|31.08|31|31.03|30.95|6
1649750450000|2022-04-12 08:00:50|31.04|30.96|31.06|30.98|31.06|30.98|31.04|30.96|0
1649750460000|2022-04-12 08:01:00|31.03|30.95|31|30.92|31.03|30.95|31|30.92|14
1649750470000|2022-04-12 08:01:10|30.98|30.9|31|30.92|31|30.92|30.97|30.89|18
1649750480000|2022-04-12 08:01:20|30.98|30.9|31.02|30.94|31.02|30.94|30.97|30.89|3
1649750490000|2022-04-12 08:01:30|31|30.92|31.02|30.94|31.03|30.95|31|30.92|3
1649750500000|2022-04-12 08:01:40|||||||||1
1649750510000|2022-04-12 08:01:50|31.03|30.95|31.03|30.95|31.03|30.95|31.02|30.94|0
1649750520000|2022-04-12 08:02:00|31.05|30.97|31.08|31|31.08|31|31.05|30.97|1
1649750540000|2022-04-12 08:02:20|31.06|30.98|31.05|30.97|31.06|30.98|31.05|30.97|5
1649750550000|2022-04-12 08:02:30|31.03|30.95|31.03|30.95|31.03|30.95|31.03|30.95|0
1649750570000|2022-04-12 08:02:50|||||||||7
1649750580000|2022-04-12 08:03:00|31.06|30.98|31.08|31|31.08|31|31.06|30.98|7
1649750600000|2022-04-12 08:03:20|31.09|31.01|31.09|31.01|31.09|31.01|31.09|31.01|0
1649750610000|2022-04-12 08:03:30|31.08|31|31.08|31|31.08|31|31.08|31|0
1649750620000|2022-04-12 08:03:40|31.09|31.01|31.09|31.01|31.09|31.01|31.09|31.01|0
1649750630000|2022-04-12 08:03:50|31.08|31|31.08|31|31.08|31|31.08|31|0
1649750640000|2022-04-12 08:04:00|31.09|31.01|31.09|31.01|31.09|31.01|31.09|31.01|0
1649750660000|2022-04-12 08:04:20|||||||||3
1649750680000|2022-04-12 08:04:40|31.1|31.02|31.09|31.01|31.1|31.02|31.09|31.01|0
1649750700000|2022-04-12 08:05:00|31.04|30.96|31.04|30.96|31.06|30.98|31.04|30.96|11
1649750710000|2022-04-12 08:05:10|31.06|30.98|31.09|31.01|31.09|31.01|31.06|30.98|0
1649750730000|2022-04-12 08:05:30|31.1|31.02|31.1|31.02|31.12|31.04|31.09|31.01|1
1649750740000|2022-04-12 08:05:40|31.09|31.01|31.09|31.01|31.09|31.01|31.09|31.01|5
1649750750000|2022-04-12 08:05:50|31.1|31.02|31.1|31.02|31.12|31.04|31.1|31.02|0
1649750770000|2022-04-12 08:06:10|31.09|31.01|31.1|31.02|31.1|31.02|31.09|31.01|6
1649750790000|2022-04-12 08:06:30|31.15|31.07|31.15|31.07|31.15|31.07|31.15|31.07|2
1649750800000|2022-04-12 08:06:40|31.18|31.1|31.15|31.07|31.18|31.1|31.15|31.07|0
1649750810000|2022-04-12 08:06:50|31.18|31.1|31.18|31.1|31.18|31.1|31.18|31.1|3
1649750820000|2022-04-12 08:07:00|31.2|31.12|31.2|31.12|31.2|31.12|31.18|31.1|0
1649750830000|2022-04-12 08:07:10|31.15|31.07|31.15|31.07|31.15|31.07|31.15|31.07|12
1649750850000|2022-04-12 08:07:30|31.16|31.08|31.2|31.12|31.2|31.12|31.16|31.08|3
1649750870000|2022-04-12 08:07:50|||||||||79
1649750880000|2022-04-12 08:08:00|||||||||16
1649750920000|2022-04-12 08:08:40|31.21|31.13|31.2|31.12|31.21|31.13|31.2|31.12|1
1649750930000|2022-04-12 08:08:50|||||||||12
1649750940000|2022-04-12 08:09:00|31.18|31.1|31.15|31.07|31.2|31.12|31.15|31.07|0
1649750950000|2022-04-12 08:09:10|31.14|31.06|31.14|31.06|31.14|31.06|31.14|31.06|4
1649750960000|2022-04-12 08:09:20|31.15|31.07|31.12|31.04|31.15|31.07|31.12|31.04|4
1649750970000|2022-04-12 08:09:30|31.1|31.02|31.14|31.06|31.14|31.06|31.1|31.02|0
1649750980000|2022-04-12 08:09:40|31.12|31.04|31.1|31.02|31.12|31.04|31.09|31.01|13
1649750990000|2022-04-12 08:09:50|31.09|31.01|31.12|31.04|31.12|31.04|31.09|31.01|2
1649751000000|2022-04-12 08:10:00|31.1|31.02|31.09|31.01|31.1|31.02|31.09|31.01|2
1649751020000|2022-04-12 08:10:20|31.06|30.98|31.04|30.96|31.09|31.01|31.03|30.95|2
1649751030000|2022-04-12 08:10:30|31.03|30.95|31.09|31.01|31.09|31.01|31.03|30.95|12
1649751040000|2022-04-12 08:10:40|||||||||3
1649751050000|2022-04-12 08:10:50|31.08|31|31.08|31|31.08|31|31.06|30.98|0
1649751060000|2022-04-12 08:11:00|31.06|30.98|31.04|30.96|31.08|31|31.04|30.96|0
1649751070000|2022-04-12 08:11:10|31.06|30.98|31.06|30.98|31.06|30.98|31.04|30.96|0
1649751080000|2022-04-12 08:11:20|31.04|30.96|31.06|30.98|31.06|30.98|31.04|30.96|0
1649751090000|2022-04-12 08:11:30|31.04|30.96|31.06|30.98|31.06|30.98|31.04|30.96|0
1649751100000|2022-04-12 08:11:40|31.09|31.01|31.08|31|31.09|31.01|31.08|31|6
1649751110000|2022-04-12 08:11:50|31.06|30.98|31.08|31|31.08|31|31.06|30.98|0
1649751120000|2022-04-12 08:12:00|31.09|31.01|31.09|31.01|31.09|31.01|31.09|31.01|2
1649751130000|2022-04-12 08:12:10|31.07|30.99|31.04|30.96|31.07|30.99|31.04|30.96|9
1649751190000|2022-04-12 08:13:10|31.05|30.97|31.07|30.99|31.07|30.99|31.05|30.97|1
1649751200000|2022-04-12 08:13:20|31.09|31.01|31.09|31.01|31.09|31.01|31.09|31.01|0
1649751250000|2022-04-12 08:14:10|31.07|30.99|31.04|30.96|31.07|30.99|31.04|30.96|1
1649751260000|2022-04-12 08:14:20|31.03|30.95|31.03|30.95|31.03|30.95|31.03|30.95|6
1649751280000|2022-04-12 08:14:40|31.04|30.96|31.04|30.96|31.04|30.96|31.03|30.95|45
1649751290000|2022-04-12 08:14:50|31.03|30.95|31.03|30.95|31.04|30.96|31.03|30.95|2
1649751310000|2022-04-12 08:15:10|31.04|30.96|31.04|30.96|31.04|30.96|31.03|30.95|2
1649751320000|2022-04-12 08:15:20|31.03|30.95|31.04|30.96|31.04|30.96|31.03|30.95|0
1649751330000|2022-04-12 08:15:30|31.03|30.95|31.01|30.93|31.04|30.96|31.01|30.93|0
1649751340000|2022-04-12 08:15:40|31.03|30.95|31.04|30.96|31.04|30.96|31.03|30.95|0
1649751350000|2022-04-12 08:15:50|31.03|30.95|31.01|30.93|31.04|30.96|31.01|30.93|0
1649751360000|2022-04-12 08:16:00|30.99|30.91|30.99|30.91|30.99|30.91|30.99|30.91|32
1649751370000|2022-04-12 08:16:10|30.98|30.9|30.99|30.91|30.99|30.91|30.96|30.88|21
1649751380000|2022-04-12 08:16:20|30.98|30.9|30.94|30.86|30.98|30.9|30.94|30.86|8
1649751400000|2022-04-12 08:16:40|30.96|30.88|30.99|30.91|30.99|30.91|30.94|30.86|1
1649751430000|2022-04-12 08:17:10|31.02|30.94|30.99|30.91|31.02|30.94|30.99|30.91|1
1649751440000|2022-04-12 08:17:20|31.01|30.93|30.99|30.91|31.02|30.94|30.99|30.91|0
1649751450000|2022-04-12 08:17:30|30.98|30.9|30.99|30.91|30.99|30.91|30.98|30.9|0
1649751470000|2022-04-12 08:17:50|||||||||6
1649751500000|2022-04-12 08:18:20|31.02|30.94|31.02|30.94|31.04|30.96|31|30.92|1
1649751510000|2022-04-12 08:18:30|31|30.92|30.99|30.91|31|30.92|30.99|30.91|1
1649751520000|2022-04-12 08:18:40|31|30.92|31.04|30.96|31.04|30.96|31|30.92|0
1649751550000|2022-04-12 08:19:10|31.02|30.94|31.02|30.94|31.02|30.94|31.01|30.93|2
1649751560000|2022-04-12 08:19:20|31.01|30.93|31.01|30.93|31.01|30.93|31.01|30.93|0
1649751580000|2022-04-12 08:19:40|31.03|30.95|31.03|30.95|31.03|30.95|31.03|30.95|0
1649751590000|2022-04-12 08:19:50|31.01|30.93|30.98|30.9|31.01|30.93|30.98|30.9|0
1649751610000|2022-04-12 08:20:10|30.97|30.89|30.92|30.84|30.97|30.89|30.92|30.84|64
1649751630000|2022-04-12 08:20:30|30.93|30.85|30.97|30.89|30.97|30.89|30.93|30.85|0
1649751660000|2022-04-12 08:21:00|30.92|30.84|30.92|30.84|30.92|30.84|30.92|30.84|28
1649751670000|2022-04-12 08:21:10|30.94|30.86|30.94|30.86|30.95|30.87|30.92|30.84|14
1649751680000|2022-04-12 08:21:20|30.95|30.87|30.92|30.84|30.95|30.87|30.92|30.84|0
1649751690000|2022-04-12 08:21:30|30.91|30.83|30.92|30.84|30.92|30.84|30.91|30.83|46
1649751700000|2022-04-12 08:21:40|||||||||21
1649751710000|2022-04-12 08:21:50|30.94|30.86|30.92|30.84|30.94|30.86|30.92|30.84|0
1649751750000|2022-04-12 08:22:30|30.91|30.83|30.87|30.79|30.92|30.84|30.87|30.79|5
1649751760000|2022-04-12 08:22:40|30.89|30.81|30.89|30.81|30.89|30.81|30.89|30.81|54
1649751770000|2022-04-12 08:22:50|30.91|30.83|30.91|30.83|30.92|30.84|30.91|30.83|0
1649751780000|2022-04-12 08:23:00|30.92|30.84|30.92|30.84|30.92|30.84|30.91|30.83|1
1649751790000|2022-04-12 08:23:10|30.91|30.83|30.87|30.79|30.92|30.84|30.87|30.79|2
1649751800000|2022-04-12 08:23:20|30.91|30.83|30.92|30.84|30.92|30.84|30.89|30.81|1
1649751810000|2022-04-12 08:23:30|30.91|30.83|30.92|30.84|30.92|30.84|30.91|30.83|3
1649751830000|2022-04-12 08:23:50|||||||||3
1649751840000|2022-04-12 08:24:00|30.94|30.86|30.92|30.84|30.94|30.86|30.92|30.84|3
1649751850000|2022-04-12 08:24:10|||||||||2
1649751860000|2022-04-12 08:24:20|||||||||3
1649751870000|2022-04-12 08:24:30|||||||||2
1649751880000|2022-04-12 08:24:40|30.9|30.82|30.92|30.84|30.92|30.84|30.9|30.82|6
1649751900000|2022-04-12 08:25:00|30.93|30.85|30.95|30.87|30.97|30.89|30.93|30.85|0
1649751910000|2022-04-12 08:25:10|30.97|30.89|30.97|30.89|30.97|30.89|30.97|30.89|30
1649751930000|2022-04-12 08:25:30|30.98|30.9|30.98|30.9|30.98|30.9|30.98|30.9|54
1649751940000|2022-04-12 08:25:40|31.01|30.93|30.98|30.9|31.03|30.95|30.98|30.9|6
1649751950000|2022-04-12 08:25:50|30.99|30.91|30.99|30.91|30.99|30.91|30.98|30.9|0
1649751960000|2022-04-12 08:26:00|30.98|30.9|30.99|30.91|30.99|30.91|30.98|30.9|0
1649751970000|2022-04-12 08:26:10|31.01|30.93|31.01|30.93|31.03|30.95|31.01|30.93|0
1649751980000|2022-04-12 08:26:20|31.03|30.95|31.03|30.95|31.03|30.95|31.03|30.95|0
1649751990000|2022-04-12 08:26:30|31.01|30.93|31.03|30.95|31.03|30.95|31.01|30.93|0
1649752000000|2022-04-12 08:26:40|31.01|30.93|30.99|30.91|31.03|30.95|30.99|30.91|0
1649752010000|2022-04-12 08:26:50|31.01|30.93|31.03|30.95|31.03|30.95|30.98|30.9|21
1649752020000|2022-04-12 08:27:00|31.02|30.94|30.98|30.9|31.02|30.94|30.98|30.9|6
1649752030000|2022-04-12 08:27:10|30.99|30.91|30.99|30.91|31.01|30.93|30.99|30.91|3
1649752040000|2022-04-12 08:27:20|30.98|30.9|30.98|30.9|30.98|30.9|30.98|30.9|0
1649752050000|2022-04-12 08:27:30|30.93|30.85|30.93|30.85|30.95|30.87|30.93|30.85|12
1649752060000|2022-04-12 08:27:40|||||||||1
1649752070000|2022-04-12 08:27:50|30.95|30.87|30.98|30.9|30.98|30.9|30.95|30.87|10
1649752080000|2022-04-12 08:28:00|30.95|30.87|30.95|30.87|30.97|30.89|30.93|30.85|0
1649752090000|2022-04-12 08:28:10|30.93|30.85|30.95|30.87|30.95|30.87|30.93|30.85|0
1649752100000|2022-04-12 08:28:20|30.93|30.85|30.95|30.87|30.95|30.87|30.93|30.85|0
1649752110000|2022-04-12 08:28:30|30.93|30.85|30.93|30.85|30.93|30.85|30.93|30.85|0
1649752120000|2022-04-12 08:28:40|30.95|30.87|30.98|30.9|30.98|30.9|30.95|30.87|20
1649752130000|2022-04-12 08:28:50|30.97|30.89|30.95|30.87|30.98|30.9|30.95|30.87|2
1649752140000|2022-04-12 08:29:00|30.93|30.85|30.95|30.87|30.95|30.87|30.93|30.85|0
1649752150000|2022-04-12 08:29:10|30.97|30.89|30.95|30.87|30.98|30.9|30.93|30.85|0
1649752160000|2022-04-12 08:29:20|30.96|30.88|30.93|30.85|30.96|30.88|30.93|30.85|0
1649752170000|2022-04-12 08:29:30|30.92|30.84|30.92|30.84|30.92|30.84|30.92|30.84|0
1649752190000|2022-04-12 08:29:50|30.93|30.85|30.93|30.85|30.93|30.85|30.93|30.85|2
1649752200000|2022-04-12 08:30:00|30.92|30.84|30.92|30.84|30.93|30.85|30.92|30.84|0
1649752210000|2022-04-12 08:30:10|30.93|30.85|30.92|30.84|30.93|30.85|30.92|30.84|2
1649752220000|2022-04-12 08:30:20|30.93|30.85|30.93|30.85|30.95|30.87|30.92|30.84|5
1649752230000|2022-04-12 08:30:30|30.95|30.87|30.93|30.85|30.95|30.87|30.92|30.84|3
1649752240000|2022-04-12 08:30:40|30.92|30.84|30.92|30.84|30.92|30.84|30.92|30.84|3
1649752260000|2022-04-12 08:31:00|30.9|30.82|30.87|30.79|30.9|30.82|30.87|30.79|23
1649752270000|2022-04-12 08:31:10|30.89|30.81|30.92|30.84|30.92|30.84|30.89|30.81|0
1649752290000|2022-04-12 08:31:30|30.93|30.85|30.93|30.85|30.93|30.85|30.93|30.85|0
1649752300000|2022-04-12 08:31:40|30.95|30.87|30.95|30.87|30.97|30.89|30.95|30.87|0
1649752310000|2022-04-12 08:31:50|30.97|30.89|30.95|30.87|30.97|30.89|30.95|30.87|0
1649752320000|2022-04-12 08:32:00|30.93|30.85|30.93|30.85|30.93|30.85|30.92|30.84|3
1649752330000|2022-04-12 08:32:10|30.92|30.84|30.92|30.84|30.92|30.84|30.92|30.84|0
1649752370000|2022-04-12 08:32:50|30.9|30.82|30.87|30.79|30.9|30.82|30.87|30.79|1
1649752380000|2022-04-12 08:33:00|30.89|30.81|30.87|30.79|30.89|30.81|30.87|30.79|0
1649752390000|2022-04-12 08:33:10|30.89|30.81|30.87|30.79|30.89|30.81|30.87|30.79|0
1649752420000|2022-04-12 08:33:40|30.86|30.78|30.78|30.7|30.86|30.78|30.76|30.68|89
1649752430000|2022-04-12 08:33:50|30.8|30.72|30.8|30.72|30.8|30.72|30.78|30.7|0
1649752440000|2022-04-12 08:34:00|30.78|30.7|30.76|30.68|30.8|30.72|30.76|30.68|0
1649752450000|2022-04-12 08:34:10|30.75|30.67|30.76|30.68|30.76|30.68|30.73|30.65|10
1649752460000|2022-04-12 08:34:20|30.75|30.67|30.76|30.68|30.76|30.68|30.75|30.67|0
1649752470000|2022-04-12 08:34:30|30.78|30.7|30.76|30.68|30.78|30.7|30.76|30.68|0
1649752480000|2022-04-12 08:34:40|30.78|30.7|30.76|30.68|30.78|30.7|30.76|30.68|0
1649752490000|2022-04-12 08:34:50|30.78|30.7|30.76|30.68|30.78|30.7|30.76|30.68|0
1649752500000|2022-04-12 08:35:00|30.78|30.7|30.76|30.68|30.78|30.7|30.75|30.67|0
1649752510000|2022-04-12 08:35:10|30.75|30.67|30.73|30.65|30.76|30.68|30.71|30.63|1
1649752520000|2022-04-12 08:35:20|30.75|30.67|30.73|30.65|30.75|30.67|30.73|30.65|0
1649752530000|2022-04-12 08:35:30|30.75|30.67|30.73|30.65|30.75|30.67|30.73|30.65|0
1649752540000|2022-04-12 08:35:40|30.75|30.67|30.75|30.67|30.75|30.67|30.73|30.65|0
1649752550000|2022-04-12 08:35:50|30.73|30.65|30.73|30.65|30.73|30.65|30.73|30.65|0
1649752560000|2022-04-12 08:36:00|30.7|30.62|30.7|30.62|30.7|30.62|30.7|30.62|0
1649752570000|2022-04-12 08:36:10|30.71|30.63|30.73|30.65|30.73|30.65|30.71|30.63|0
1649752580000|2022-04-12 08:36:20|30.75|30.67|30.75|30.67|30.75|30.67|30.75|30.67|0
1649752600000|2022-04-12 08:36:40|30.73|30.65|30.73|30.65|30.73|30.65|30.73|30.65|0
1649752610000|2022-04-12 08:36:50|30.72|30.64|30.7|30.62|30.72|30.64|30.7|30.62|19
1649752620000|2022-04-12 08:37:00|30.69|30.61|30.69|30.61|30.69|30.61|30.69|30.61|0
1649752660000|2022-04-12 08:37:40|30.7|30.62|30.69|30.61|30.7|30.62|30.69|30.61|0
1649752670000|2022-04-12 08:37:50|||||||||8
1649752690000|2022-04-12 08:38:10|30.74|30.66|30.74|30.66|30.74|30.66|30.72|30.64|55
1649752710000|2022-04-12 08:38:30|||||||||12
1649752730000|2022-04-12 08:38:50|||||||||1
1649752750000|2022-04-12 08:39:10|30.69|30.61|30.69|30.61|30.72|30.64|30.69|30.61|0
1649752760000|2022-04-12 08:39:20|30.74|30.66|30.74|30.66|30.74|30.66|30.72|30.64|0
1649752800000|2022-04-12 08:40:00|||||||||5
1649752810000|2022-04-12 08:40:10|30.72|30.64|30.69|30.61|30.72|30.64|30.69|30.61|51
1649752820000|2022-04-12 08:40:20|30.72|30.64|30.69|30.61|30.72|30.64|30.69|30.61|8
1649752830000|2022-04-12 08:40:30|30.74|30.66|30.72|30.64|30.74|30.66|30.72|30.64|3
1649752840000|2022-04-12 08:40:40|30.74|30.66|30.74|30.66|30.74|30.66|30.74|30.66|17
1649752850000|2022-04-12 08:40:50|30.69|30.61|30.69|30.61|30.69|30.61|30.69|30.61|0
1649752860000|2022-04-12 08:41:00|||||||||13
1649752870000|2022-04-12 08:41:10|30.74|30.66|30.74|30.66|30.74|30.66|30.69|30.61|0
1649752890000|2022-04-12 08:41:30|30.72|30.64|30.74|30.66|30.74|30.66|30.72|30.64|0
1649752910000|2022-04-12 08:41:50|30.69|30.61|30.72|30.64|30.72|30.64|30.69|30.61|1
1649752920000|2022-04-12 08:42:00|30.74|30.66|30.69|30.61|30.74|30.66|30.69|30.61|0
1649752930000|2022-04-12 08:42:10|||||||||4
1649752980000|2022-04-12 08:43:00|30.72|30.64|30.74|30.66|30.74|30.66|30.69|30.61|8
1649752990000|2022-04-12 08:43:10|30.69|30.61|30.69|30.61|30.72|30.64|30.69|30.61|0
1649753050000|2022-04-12 08:44:10|||||||||8
1649753060000|2022-04-12 08:44:20|||||||||1
1649753070000|2022-04-12 08:44:30|30.74|30.66|30.72|30.64|30.74|30.66|30.72|30.64|0
1649753080000|2022-04-12 08:44:40|30.69|30.61|30.72|30.64|30.72|30.64|30.69|30.61|0
1649753090000|2022-04-12 08:44:50|30.74|30.66|30.69|30.61|30.74|30.66|30.69|30.61|1
1649753100000|2022-04-12 08:45:00|||||||||2
1649753120000|2022-04-12 08:45:20|30.71|30.63|30.74|30.66|30.74|30.66|30.71|30.63|2
1649753140000|2022-04-12 08:45:40|||||||||1
1649753150000|2022-04-12 08:45:50|30.72|30.64|30.69|30.61|30.72|30.64|30.69|30.61|1
1649753170000|2022-04-12 08:46:10|30.68|30.6|30.64|30.56|30.68|30.6|30.64|30.56|11
1649753190000|2022-04-12 08:46:30|30.67|30.59|30.69|30.61|30.69|30.61|30.67|30.59|0
1649753200000|2022-04-12 08:46:40|30.68|30.6|30.69|30.61|30.69|30.61|30.68|30.6|24
1649753210000|2022-04-12 08:46:50|||||||||2
1649753220000|2022-04-12 08:47:00|30.68|30.6|30.63|30.55|30.68|30.6|30.63|30.55|21
1649753230000|2022-04-12 08:47:10|30.61|30.53|30.58|30.5|30.63|30.55|30.58|30.5|10
1649753240000|2022-04-12 08:47:20|30.59|30.51|30.6|30.52|30.61|30.53|30.59|30.51|6
1649753250000|2022-04-12 08:47:30|30.61|30.53|30.61|30.53|30.61|30.53|30.61|30.53|0
1649753260000|2022-04-12 08:47:40|30.63|30.55|30.63|30.55|30.63|30.55|30.61|30.53|21
1649753280000|2022-04-12 08:48:00|||||||||6
1649753290000|2022-04-12 08:48:10|30.64|30.56|30.63|30.55|30.64|30.56|30.63|30.55|3
1649753300000|2022-04-12 08:48:20|30.64|30.56|30.68|30.6|30.68|30.6|30.64|30.56|10
1649753310000|2022-04-12 08:48:30|30.66|30.58|30.66|30.58|30.66|30.58|30.66|30.58|1
1649753320000|2022-04-12 08:48:40|30.64|30.56|30.64|30.56|30.64|30.56|30.64|30.56|0
1649753330000|2022-04-12 08:48:50|30.66|30.58|30.64|30.56|30.66|30.58|30.64|30.56|4
1649753340000|2022-04-12 08:49:00|30.66|30.58|30.66|30.58|30.68|30.6|30.66|30.58|2
1649753350000|2022-04-12 08:49:10|30.68|30.6|30.68|30.6|30.68|30.6|30.66|30.58|6
1649753360000|2022-04-12 08:49:20|30.69|30.61|30.69|30.61|30.69|30.61|30.69|30.61|0
1649753390000|2022-04-12 08:49:50|30.66|30.58|30.66|30.58|30.66|30.58|30.66|30.58|4
1649753400000|2022-04-12 08:50:00|30.68|30.6|30.64|30.56|30.69|30.61|30.64|30.56|34
1649753420000|2022-04-12 08:50:20|30.66|30.58|30.66|30.58|30.66|30.58|30.66|30.58|0
1649753430000|2022-04-12 08:50:30|30.68|30.6|30.68|30.6|30.69|30.61|30.66|30.58|10
1649753440000|2022-04-12 08:50:40|30.66|30.58|30.64|30.56|30.66|30.58|30.64|30.56|0
1649753450000|2022-04-12 08:50:50|30.66|30.58|30.66|30.58|30.66|30.58|30.66|30.58|0
1649753460000|2022-04-12 08:51:00|30.64|30.56|30.66|30.58|30.66|30.58|30.64|30.56|0
1649753470000|2022-04-12 08:51:10|||||||||1
1649753480000|2022-04-12 08:51:20|30.64|30.56|30.64|30.56|30.64|30.56|30.64|30.56|0
1649753490000|2022-04-12 08:51:30|30.63|30.55|30.63|30.55|30.63|30.55|30.63|30.55|8
1649753500000|2022-04-12 08:51:40|||||||||2
1649753520000|2022-04-12 08:52:00|30.59|30.51|30.59|30.51|30.59|30.51|30.59|30.51|0
1649753530000|2022-04-12 08:52:10|30.61|30.53|30.58|30.5|30.61|30.53|30.58|30.5|5
1649753540000|2022-04-12 08:52:20|30.57|30.49|30.57|30.49|30.57|30.49|30.57|30.49|12
1649753550000|2022-04-12 08:52:30|30.53|30.45|30.53|30.45|30.53|30.45|30.53|30.45|1
1649753560000|2022-04-12 08:52:40|30.55|30.47|30.53|30.45|30.55|30.47|30.52|30.44|2
1649753570000|2022-04-12 08:52:50|30.52|30.44|30.53|30.45|30.53|30.45|30.52|30.44|2
1649753580000|2022-04-12 08:53:00|30.55|30.47|30.58|30.5|30.58|30.5|30.55|30.47|10
1649753590000|2022-04-12 08:53:10|||||||||2
1649753600000|2022-04-12 08:53:20|30.56|30.48|30.55|30.47|30.56|30.48|30.53|30.45|0
1649753610000|2022-04-12 08:53:30|30.57|30.49|30.57|30.49|30.57|30.49|30.55|30.47|0
1649753620000|2022-04-12 08:53:40|30.58|30.5|30.58|30.5|30.58|30.5|30.58|30.5|1
1649753630000|2022-04-12 08:53:50|||||||||1
1649753650000|2022-04-12 08:54:10|30.59|30.51|30.61|30.53|30.61|30.53|30.59|30.51|13
1649753660000|2022-04-12 08:54:20|30.63|30.55|30.61|30.53|30.63|30.55|30.61|30.53|4
1649753670000|2022-04-12 08:54:30|30.59|30.51|30.59|30.51|30.61|30.53|30.59|30.51|0
1649753680000|2022-04-12 08:54:40|30.61|30.53|30.61|30.53|30.61|30.53|30.61|30.53|0
1649753690000|2022-04-12 08:54:50|30.63|30.55|30.61|30.53|30.63|30.55|30.61|30.53|0
1649753700000|2022-04-12 08:55:00|30.63|30.55|30.63|30.55|30.63|30.55|30.63|30.55|2
1649753710000|2022-04-12 08:55:10|30.61|30.53|30.61|30.53|30.63|30.55|30.61|30.53|0
1649753720000|2022-04-12 08:55:20|30.63|30.55|30.64|30.56|30.64|30.56|30.63|30.55|2
1649753730000|2022-04-12 08:55:30|30.63|30.55|30.63|30.55|30.63|30.55|30.61|30.53|0
1649753740000|2022-04-12 08:55:40|30.64|30.56|30.64|30.56|30.64|30.56|30.63|30.55|0
1649753750000|2022-04-12 08:55:50|30.63|30.55|30.66|30.58|30.66|30.58|30.63|30.55|0
1649753760000|2022-04-12 08:56:00|30.68|30.6|30.68|30.6|30.69|30.61|30.68|30.6|4
1649753770000|2022-04-12 08:56:10|30.66|30.58|30.68|30.6|30.68|30.6|30.66|30.58|0
1649753780000|2022-04-12 08:56:20|30.66|30.58|30.68|30.6|30.69|30.61|30.66|30.58|1
1649753790000|2022-04-12 08:56:30|30.69|30.61|30.68|30.6|30.69|30.61|30.68|30.6|0
1649753810000|2022-04-12 08:56:50|30.69|30.61|30.69|30.61|30.69|30.61|30.68|30.6|0
1649753820000|2022-04-12 08:57:00|30.66|30.58|30.66|30.58|30.66|30.58|30.66|30.58|2
1649753830000|2022-04-12 08:57:10|30.64|30.56|30.66|30.58|30.66|30.58|30.64|30.56|0
1649753840000|2022-04-12 08:57:20|30.64|30.56|30.66|30.58|30.66|30.58|30.64|30.56|0
1649753850000|2022-04-12 08:57:30|30.68|30.6|30.68|30.6|30.68|30.6|30.68|30.6|0
1649753860000|2022-04-12 08:57:40|30.66|30.58|30.66|30.58|30.68|30.6|30.66|30.58|0
1649753870000|2022-04-12 08:57:50|30.68|30.6|30.69|30.61|30.69|30.61|30.68|30.6|7
1649753880000|2022-04-12 08:58:00|30.68|30.6|30.68|30.6|30.69|30.61|30.68|30.6|0
1649753890000|2022-04-12 08:58:10|30.69|30.61|30.69|30.61|30.69|30.61|30.69|30.61|0
1649753930000|2022-04-12 08:58:50|30.71|30.63|30.69|30.61|30.71|30.63|30.69|30.61|49
1649753960000|2022-04-12 08:59:20|30.71|30.63|30.74|30.66|30.74|30.66|30.71|30.63|1
1649753970000|2022-04-12 08:59:30|||||||||16
1649753980000|2022-04-12 08:59:40|30.76|30.68|30.76|30.68|30.79|30.71|30.76|30.68|20
1649753990000|2022-04-12 08:59:50|30.79|30.71|30.76|30.68|30.79|30.71|30.76|30.68|0
1649754000000|2022-04-12 09:00:00|30.79|30.71|30.79|30.71|30.79|30.71|30.79|30.71|0
1649754010000|2022-04-12 09:00:10|30.74|30.66|30.74|30.66|30.74|30.66|30.74|30.66|2
1649754020000|2022-04-12 09:00:20|30.76|30.68|30.76|30.68|30.76|30.68|30.74|30.66|0
1649754040000|2022-04-12 09:00:40|30.78|30.7|30.78|30.7|30.78|30.7|30.78|30.7|11
1649754050000|2022-04-12 09:00:50|30.76|30.68|30.76|30.68|30.76|30.68|30.76|30.68|1
1649754060000|2022-04-12 09:01:00|30.74|30.66|30.76|30.68|30.76|30.68|30.74|30.66|0
1649754070000|2022-04-12 09:01:10|30.78|30.7|30.76|30.68|30.78|30.7|30.76|30.68|0
1649754090000|2022-04-12 09:01:30|30.74|30.66|30.76|30.68|30.76|30.68|30.74|30.66|0
1649754100000|2022-04-12 09:01:40|30.78|30.7|30.79|30.71|30.79|30.71|30.76|30.68|10
1649754110000|2022-04-12 09:01:50|30.78|30.7|30.76|30.68|30.79|30.71|30.76|30.68|0
1649754120000|2022-04-12 09:02:00|30.74|30.66|30.73|30.65|30.74|30.66|30.73|30.65|6
1649754130000|2022-04-12 09:02:10|30.74|30.66|30.73|30.65|30.74|30.66|30.73|30.65|1
1649754140000|2022-04-12 09:02:20|30.74|30.66|30.73|30.65|30.74|30.66|30.73|30.65|2
1649754150000|2022-04-12 09:02:30|30.74|30.66|30.73|30.65|30.74|30.66|30.73|30.65|0
1649754160000|2022-04-12 09:02:40|30.69|30.61|30.71|30.63|30.71|30.63|30.69|30.61|1
1649754170000|2022-04-12 09:02:50|30.73|30.65|30.73|30.65|30.73|30.65|30.73|30.65|0
1649754180000|2022-04-12 09:03:00|||||||||1
1649754190000|2022-04-12 09:03:10|30.74|30.66|30.76|30.68|30.76|30.68|30.74|30.66|0
1649754210000|2022-04-12 09:03:30|30.74|30.66|30.74|30.66|30.74|30.66|30.74|30.66|0
1649754220000|2022-04-12 09:03:40|30.76|30.68|30.76|30.68|30.78|30.7|30.74|30.66|1
1649754240000|2022-04-12 09:04:00|30.78|30.7|30.78|30.7|30.79|30.71|30.78|30.7|2
1649754250000|2022-04-12 09:04:10|||||||||2
1649754260000|2022-04-12 09:04:20|30.79|30.71|30.81|30.73|30.84|30.76|30.78|30.7|14
1649754270000|2022-04-12 09:04:30|30.84|30.76|30.81|30.73|30.84|30.76|30.81|30.73|7
1649754280000|2022-04-12 09:04:40|30.84|30.76|30.79|30.71|30.84|30.76|30.79|30.71|9
1649754290000|2022-04-12 09:04:50|30.81|30.73|30.81|30.73|30.81|30.73|30.81|30.73|13
1649754300000|2022-04-12 09:05:00|30.84|30.76|30.81|30.73|30.84|30.76|30.81|30.73|2
1649754310000|2022-04-12 09:05:10|30.79|30.71|30.78|30.7|30.79|30.71|30.78|30.7|4
1649754320000|2022-04-12 09:05:20|30.79|30.71|30.79|30.71|30.79|30.71|30.79|30.71|0
1649754340000|2022-04-12 09:05:40|30.78|30.7|30.78|30.7|30.78|30.7|30.78|30.7|1
1649754350000|2022-04-12 09:05:50|30.76|30.68|30.74|30.66|30.78|30.7|30.74|30.66|0
1649754360000|2022-04-12 09:06:00|30.76|30.68|30.78|30.7|30.78|30.7|30.76|30.68|0
1649754370000|2022-04-12 09:06:10|30.76|30.68|30.76|30.68|30.78|30.7|30.76|30.68|0
1649754380000|2022-04-12 09:06:20|30.74|30.66|30.74|30.66|30.74|30.66|30.74|30.66|1
1649754400000|2022-04-12 09:06:40|30.73|30.65|30.71|30.63|30.74|30.66|30.71|30.63|25
1649754410000|2022-04-12 09:06:50|30.73|30.65|30.73|30.65|30.73|30.65|30.71|30.63|0
1649754420000|2022-04-12 09:07:00|30.74|30.66|30.73|30.65|30.74|30.66|30.73|30.65|1
1649754470000|2022-04-12 09:07:50|||||||||1
1649754500000|2022-04-12 09:08:20|30.69|30.61|30.67|30.59|30.71|30.63|30.65|30.57|4
1649754510000|2022-04-12 09:08:30|30.63|30.55|30.65|30.57|30.65|30.57|30.63|30.55|0
1649754520000|2022-04-12 09:08:40|30.63|30.55|30.63|30.55|30.63|30.55|30.62|30.54|0
1649754550000|2022-04-12 09:09:10|||||||||1
1649754560000|2022-04-12 09:09:20|30.65|30.57|30.65|30.57|30.66|30.58|30.65|30.57|1
1649754570000|2022-04-12 09:09:30|30.68|30.6|30.68|30.6|30.68|30.6|30.65|30.57|0
1649754600000|2022-04-12 09:10:00|30.71|30.63|30.68|30.6|30.71|30.63|30.68|30.6|6
1649754610000|2022-04-12 09:10:10|||||||||1
1649754630000|2022-04-12 09:10:30|30.71|30.63|30.68|30.6|30.71|30.63|30.68|30.6|1
1649754640000|2022-04-12 09:10:40|30.71|30.63|30.68|30.6|30.71|30.63|30.68|30.6|1
1649754660000|2022-04-12 09:11:00|30.71|30.63|30.73|30.65|30.73|30.65|30.71|30.63|0
1649754690000|2022-04-12 09:11:30|30.78|30.7|30.76|30.68|30.78|30.7|30.76|30.68|0
1649754700000|2022-04-12 09:11:40|30.78|30.7|30.78|30.7|30.78|30.7|30.78|30.7|0
1649754720000|2022-04-12 09:12:00|30.81|30.73|30.81|30.73|30.81|30.73|30.78|30.7|34
1649754730000|2022-04-12 09:12:10|30.78|30.7|30.78|30.7|30.78|30.7|30.78|30.7|2
1649754740000|2022-04-12 09:12:20|||||||||4
1649754750000|2022-04-12 09:12:30|30.79|30.71|30.79|30.71|30.81|30.73|30.79|30.71|3
1649754760000|2022-04-12 09:12:40|30.81|30.73|30.81|30.73|30.81|30.73|30.79|30.71|0
1649754770000|2022-04-12 09:12:50|30.79|30.71|30.79|30.71|30.79|30.71|30.79|30.71|2
1649754780000|2022-04-12 09:13:00|30.81|30.73|30.81|30.73|30.83|30.75|30.81|30.73|0
1649754790000|2022-04-12 09:13:10|30.83|30.75|30.83|30.75|30.83|30.75|30.83|30.75|0
1649754800000|2022-04-12 09:13:20|30.79|30.71|30.79|30.71|30.81|30.73|30.79|30.71|2
1649754810000|2022-04-12 09:13:30|30.81|30.73|30.83|30.75|30.83|30.75|30.79|30.71|0
1649754840000|2022-04-12 09:14:00|30.84|30.76|30.84|30.76|30.84|30.76|30.84|30.76|16
1649754850000|2022-04-12 09:14:10|30.86|30.78|30.86|30.78|30.86|30.78|30.86|30.78|0
1649754860000|2022-04-12 09:14:20|30.89|30.81|30.89|30.81|30.89|30.81|30.89|30.81|15
1649754870000|2022-04-12 09:14:30|30.87|30.79|30.87|30.79|30.87|30.79|30.87|30.79|2
1649754880000|2022-04-12 09:14:40|30.89|30.81|30.89|30.81|30.89|30.81|30.89|30.81|1
1649754890000|2022-04-12 09:14:50|30.86|30.78|30.86|30.78|30.87|30.79|30.84|30.76|0
1649754900000|2022-04-12 09:15:00|30.84|30.76|30.86|30.78|30.86|30.78|30.84|30.76|5
1649754910000|2022-04-12 09:15:10|30.87|30.79|30.89|30.81|30.89|30.81|30.87|30.79|4
1649754920000|2022-04-12 09:15:20|30.87|30.79|30.83|30.75|30.87|30.79|30.83|30.75|2
1649754930000|2022-04-12 09:15:30|30.79|30.71|30.83|30.75|30.83|30.75|30.79|30.71|0
1649754940000|2022-04-12 09:15:40|30.84|30.76|30.84|30.76|30.84|30.76|30.84|30.76|0
1649754950000|2022-04-12 09:15:50|30.83|30.75|30.81|30.73|30.83|30.75|30.81|30.73|0
1649754960000|2022-04-12 09:16:00|30.83|30.75|30.81|30.73|30.83|30.75|30.81|30.73|0
1649754970000|2022-04-12 09:16:10|30.83|30.75|30.83|30.75|30.83|30.75|30.81|30.73|0
1649754980000|2022-04-12 09:16:20|30.81|30.73|30.79|30.71|30.84|30.76|30.78|30.7|7
1649754990000|2022-04-12 09:16:30|30.81|30.73|30.81|30.73|30.81|30.73|30.81|30.73|0
1649755000000|2022-04-12 09:16:40|30.83|30.75|30.83|30.75|30.84|30.76|30.83|30.75|3
1649755010000|2022-04-12 09:16:50|30.81|30.73|30.84|30.76|30.84|30.76|30.81|30.73|4
1649755030000|2022-04-12 09:17:10|30.87|30.79|30.89|30.81|30.89|30.81|30.84|30.76|32
1649755040000|2022-04-12 09:17:20|30.84|30.76|30.89|30.81|30.89|30.81|30.84|30.76|7
1649755060000|2022-04-12 09:17:40|||||||||5
1649755070000|2022-04-12 09:17:50|30.9|30.82|30.92|30.84|30.94|30.86|30.89|30.81|112
1649755080000|2022-04-12 09:18:00|30.9|30.82|30.9|30.82|30.9|30.82|30.89|30.81|0
1649755110000|2022-04-12 09:18:30|30.89|30.81|30.89|30.81|30.89|30.81|30.89|30.81|1
1649755130000|2022-04-12 09:18:50|30.85|30.77|30.85|30.77|30.85|30.77|30.85|30.77|0
1649755140000|2022-04-12 09:19:00|30.87|30.79|30.87|30.79|30.87|30.79|30.87|30.79|0
1649755150000|2022-04-12 09:19:10|||||||||1
1649755160000|2022-04-12 09:19:20|30.85|30.77|30.85|30.77|30.85|30.77|30.85|30.77|0
1649755170000|2022-04-12 09:19:30|30.87|30.79|30.87|30.79|30.87|30.79|30.87|30.79|0
1649755180000|2022-04-12 09:19:40|30.85|30.77|30.84|30.76|30.85|30.77|30.84|30.76|0
1649755190000|2022-04-12 09:19:50|30.85|30.77|30.84|30.76|30.85|30.77|30.84|30.76|0
1649755220000|2022-04-12 09:20:20|30.85|30.77|30.85|30.77|30.85|30.77|30.85|30.77|0
1649755230000|2022-04-12 09:20:30|30.88|30.8|30.88|30.8|30.88|30.8|30.88|30.8|2
1649755240000|2022-04-12 09:20:40|30.9|30.82|30.91|30.83|30.91|30.83|30.9|30.82|17
1649755260000|2022-04-12 09:21:00|30.9|30.82|30.91|30.83|30.91|30.83|30.9|30.82|0
1649755310000|2022-04-12 09:21:50|30.92|30.84|30.91|30.83|30.92|30.84|30.91|30.83|1
1649755330000|2022-04-12 09:22:10|||||||||1
1649755350000|2022-04-12 09:22:30|30.9|30.82|30.88|30.8|30.91|30.83|30.88|30.8|1
1649755360000|2022-04-12 09:22:40|30.86|30.78|30.86|30.78|30.86|30.78|30.86|30.78|0
1649755380000|2022-04-12 09:23:00|30.85|30.77|30.86|30.78|30.88|30.8|30.85|30.77|0
1649755410000|2022-04-12 09:23:30|||||||||3
1649755420000|2022-04-12 09:23:40|30.85|30.77|30.85|30.77|30.86|30.78|30.85|30.77|4
1649755440000|2022-04-12 09:24:00|30.86|30.78|30.85|30.77|30.86|30.78|30.85|30.77|5
1649755460000|2022-04-12 09:24:20|||||||||6
1649755480000|2022-04-12 09:24:40|30.86|30.78|30.85|30.77|30.88|30.8|30.85|30.77|2
1649755490000|2022-04-12 09:24:50|30.84|30.76|30.84|30.76|30.84|30.76|30.84|30.76|0
1649755500000|2022-04-12 09:25:00|30.85|30.77|30.85|30.77|30.85|30.77|30.85|30.77|1
1649755520000|2022-04-12 09:25:20|30.88|30.8|30.88|30.8|30.88|30.8|30.88|30.8|1
1649755530000|2022-04-12 09:25:30|30.9|30.82|30.88|30.8|30.9|30.82|30.88|30.8|0
1649755540000|2022-04-12 09:25:40|30.86|30.78|30.86|30.78|30.86|30.78|30.86|30.78|0
1649755550000|2022-04-12 09:25:50|30.91|30.83|30.91|30.83|30.91|30.83|30.91|30.83|27
1649755570000|2022-04-12 09:26:10|30.9|30.82|30.81|30.73|30.9|30.82|30.81|30.73|18
1649755580000|2022-04-12 09:26:20|30.83|30.75|30.85|30.77|30.85|30.77|30.83|30.75|0
1649755590000|2022-04-12 09:26:30|30.86|30.78|30.85|30.77|30.86|30.78|30.85|30.77|2
1649755610000|2022-04-12 09:26:50|30.86|30.78|30.86|30.78|30.86|30.78|30.86|30.78|0
1649755670000|2022-04-12 09:27:50|30.85|30.77|30.86|30.78|30.86|30.78|30.85|30.77|9
1649755680000|2022-04-12 09:28:00|30.85|30.77|30.85|30.77|30.85|30.77|30.83|30.75|3
1649755690000|2022-04-12 09:28:10|30.83|30.75|30.85|30.77|30.85|30.77|30.83|30.75|0
1649755700000|2022-04-12 09:28:20|30.83|30.75|30.81|30.73|30.83|30.75|30.8|30.72|0
1649755710000|2022-04-12 09:28:30|30.83|30.75|30.83|30.75|30.83|30.75|30.83|30.75|0
1649755720000|2022-04-12 09:28:40|30.81|30.73|30.83|30.75|30.83|30.75|30.81|30.73|0
1649755730000|2022-04-12 09:28:50|30.81|30.73|30.81|30.73|30.81|30.73|30.81|30.73|0
1649755740000|2022-04-12 09:29:00|30.83|30.75|30.83|30.75|30.86|30.78|30.83|30.75|0
1649755760000|2022-04-12 09:29:20|30.86|30.78|30.86|30.78|30.86|30.78|30.86|30.78|1
1649755800000|2022-04-12 09:30:00|30.85|30.77|30.81|30.73|30.85|30.77|30.81|30.73|55
1649755820000|2022-04-12 09:30:20|30.85|30.77|30.86|30.78|30.86|30.78|30.85|30.77|0
1649755830000|2022-04-12 09:30:30|30.85|30.77|30.86|30.78|30.86|30.78|30.83|30.75|2
1649755850000|2022-04-12 09:30:50|||||||||1
1649755860000|2022-04-12 09:31:00|30.89|30.81|30.91|30.83|30.91|30.83|30.89|30.81|122
1649755910000|2022-04-12 09:31:50|30.89|30.81|30.88|30.8|30.89|30.81|30.88|30.8|3
1649755920000|2022-04-12 09:32:00|30.86|30.78|30.86|30.78|30.88|30.8|30.86|30.78|0
1649755930000|2022-04-12 09:32:10|30.85|30.77|30.81|30.73|30.85|30.77|30.81|30.73|3
1649755940000|2022-04-12 09:32:20|30.8|30.72|30.85|30.77|30.85|30.77|30.8|30.72|8
1649755950000|2022-04-12 09:32:30|30.83|30.75|30.85|30.77|30.85|30.77|30.83|30.75|3
1649755960000|2022-04-12 09:32:40|30.83|30.75|30.83|30.75|30.85|30.77|30.81|30.73|0
1649755970000|2022-04-12 09:32:50|30.85|30.77|30.85|30.77|30.85|30.77|30.85|30.77|0
1649755980000|2022-04-12 09:33:00|30.83|30.75|30.86|30.78|30.86|30.78|30.83|30.75|0
1649755990000|2022-04-12 09:33:10|30.88|30.8|30.86|30.78|30.89|30.81|30.86|30.78|2
1649756020000|2022-04-12 09:33:40|||||||||1
1649756040000|2022-04-12 09:34:00|||||||||1
1649756060000|2022-04-12 09:34:20|30.85|30.77|30.81|30.73|30.85|30.77|30.81|30.73|0
1649756080000|2022-04-12 09:34:40|30.83|30.75|30.86|30.78|30.86|30.78|30.83|30.75|140
1649756090000|2022-04-12 09:34:50|30.85|30.77|30.81|30.73|30.85|30.77|30.81|30.73|0
1649756110000|2022-04-12 09:35:10|30.86|30.78|30.86|30.78|30.86|30.78|30.86|30.78|1
1649756140000|2022-04-12 09:35:40|30.91|30.83|30.91|30.83|30.91|30.83|30.91|30.83|0
1649756150000|2022-04-12 09:35:50|30.89|30.81|30.86|30.78|30.89|30.81|30.86|30.78|0
1649756160000|2022-04-12 09:36:00|30.85|30.77|30.85|30.77|30.86|30.78|30.85|30.77|2
1649756190000|2022-04-12 09:36:30|30.81|30.73|30.85|30.77|30.85|30.77|30.81|30.73|0
1649756200000|2022-04-12 09:36:40|30.83|30.75|30.8|30.72|30.83|30.75|30.8|30.72|4
1649756210000|2022-04-12 09:36:50|||||||||34
1649756220000|2022-04-12 09:37:00|||||||||2
1649756250000|2022-04-12 09:37:30|30.81|30.73|30.81|30.73|30.81|30.73|30.8|30.72|55
1649756260000|2022-04-12 09:37:40|30.8|30.72|30.8|30.72|30.8|30.72|30.8|30.72|0
1649756290000|2022-04-12 09:38:10|30.75|30.67|30.75|30.67|30.75|30.67|30.75|30.67|1
1649756300000|2022-04-12 09:38:20|30.77|30.69|30.8|30.72|30.8|30.72|30.77|30.69|2
1649756310000|2022-04-12 09:38:30|30.78|30.7|30.77|30.69|30.8|30.72|30.77|30.69|0
1649756320000|2022-04-12 09:38:40|30.78|30.7|30.8|30.72|30.8|30.72|30.78|30.7|20
1649756350000|2022-04-12 09:39:10|30.79|30.71|30.77|30.69|30.79|30.71|30.75|30.67|2
1649756360000|2022-04-12 09:39:20|30.75|30.67|30.75|30.67|30.75|30.67|30.75|30.67|0
1649756370000|2022-04-12 09:39:30|30.79|30.71|30.77|30.69|30.79|30.71|30.77|30.69|0
1649756380000|2022-04-12 09:39:40|30.8|30.72|30.8|30.72|30.8|30.72|30.8|30.72|1
1649756420000|2022-04-12 09:40:20|30.75|30.67|30.77|30.69|30.77|30.69|30.75|30.67|41
1649756430000|2022-04-12 09:40:30|30.78|30.7|30.77|30.69|30.8|30.72|30.77|30.69|0
1649756440000|2022-04-12 09:40:40|30.78|30.7|30.8|30.72|30.8|30.72|30.78|30.7|0
1649756450000|2022-04-12 09:40:50|30.77|30.69|30.78|30.7|30.78|30.7|30.77|30.69|18
1649756460000|2022-04-12 09:41:00|30.8|30.72|30.78|30.7|30.8|30.72|30.77|30.69|0
1649756470000|2022-04-12 09:41:10|30.8|30.72|30.8|30.72|30.8|30.72|30.8|30.72|1
1649756490000|2022-04-12 09:41:30|30.75|30.67|30.75|30.67|30.75|30.67|30.75|30.67|2
1649756510000|2022-04-12 09:41:50|30.78|30.7|30.8|30.72|30.8|30.72|30.78|30.7|4
1649756540000|2022-04-12 09:42:20|30.78|30.7|30.8|30.72|30.8|30.72|30.78|30.7|0
1649756560000|2022-04-12 09:42:40|||||||||1
1649756590000|2022-04-12 09:43:10|30.78|30.7|30.8|30.72|30.8|30.72|30.78|30.7|0
1649756610000|2022-04-12 09:43:30|30.78|30.7|30.77|30.69|30.8|30.72|30.77|30.69|4
1649756620000|2022-04-12 09:43:40|30.75|30.67|30.75|30.67|30.75|30.67|30.75|30.67|0
1649756640000|2022-04-12 09:44:00|30.77|30.69|30.77|30.69|30.77|30.69|30.77|30.69|0
1649756650000|2022-04-12 09:44:10|30.75|30.67|30.75|30.67|30.75|30.67|30.75|30.67|0
1649756700000|2022-04-12 09:45:00|||||||||10
1649756710000|2022-04-12 09:45:10|30.8|30.72|30.8|30.72|30.8|30.72|30.78|30.7|7
1649756720000|2022-04-12 09:45:20|30.78|30.7|30.8|30.72|30.8|30.72|30.78|30.7|0
1649756730000|2022-04-12 09:45:30|30.83|30.75|30.8|30.72|30.83|30.75|30.8|30.72|13
1649756740000|2022-04-12 09:45:40|||||||||2
1649756750000|2022-04-12 09:45:50|30.77|30.69|30.8|30.72|30.8|30.72|30.77|30.69|0
1649756800000|2022-04-12 09:46:40|30.83|30.75|30.8|30.72|30.85|30.77|30.8|30.72|11
1649756810000|2022-04-12 09:46:50|30.81|30.73|30.8|30.72|30.81|30.73|30.8|30.72|0
1649756820000|2022-04-12 09:47:00|30.81|30.73|30.8|30.72|30.81|30.73|30.8|30.72|0
1649756830000|2022-04-12 09:47:10|30.81|30.73|30.8|30.72|30.81|30.73|30.8|30.72|0
1649756850000|2022-04-12 09:47:30|30.82|30.74|30.85|30.77|30.85|30.77|30.8|30.72|0
1649756860000|2022-04-12 09:47:40|30.82|30.74|30.85|30.77|30.85|30.77|30.82|30.74|0
1649756880000|2022-04-12 09:48:00|||||||||1
1649756890000|2022-04-12 09:48:10|30.84|30.76|30.84|30.76|30.84|30.76|30.8|30.72|7
1649756900000|2022-04-12 09:48:20|30.85|30.77|30.85|30.77|30.85|30.77|30.85|30.77|0
1649756920000|2022-04-12 09:48:40|||||||||1
1649756930000|2022-04-12 09:48:50|||||||||2
1649756940000|2022-04-12 09:49:00|30.84|30.76|30.85|30.77|30.85|30.77|30.84|30.76|0
1649756950000|2022-04-12 09:49:10|30.84|30.76|30.85|30.77|30.85|30.77|30.84|30.76|0
1649756980000|2022-04-12 09:49:40|30.84|30.76|30.85|30.77|30.85|30.77|30.8|30.72|0
1649757010000|2022-04-12 09:50:10|30.84|30.76|30.8|30.72|30.84|30.76|30.8|30.72|9
1649757020000|2022-04-12 09:50:20|30.79|30.71|30.79|30.71|30.8|30.72|30.79|30.71|21
1649757050000|2022-04-12 09:50:50|30.75|30.67|30.79|30.71|30.79|30.71|30.75|30.67|1
1649757070000|2022-04-12 09:51:10|30.77|30.69|30.79|30.71|30.79|30.71|30.75|30.67|4
1649757080000|2022-04-12 09:51:20|30.77|30.69|30.79|30.71|30.79|30.71|30.77|30.69|0
1649757090000|2022-04-12 09:51:30|30.77|30.69|30.75|30.67|30.77|30.69|30.75|30.67|0
1649757100000|2022-04-12 09:51:40|30.79|30.71|30.79|30.71|30.79|30.71|30.77|30.69|1
1649757110000|2022-04-12 09:51:50|30.8|30.72|30.8|30.72|30.8|30.72|30.79|30.71|1
1649757160000|2022-04-12 09:52:40|30.84|30.76|30.8|30.72|30.84|30.76|30.8|30.72|0
1649757190000|2022-04-12 09:53:10|||||||||20
1649757240000|2022-04-12 09:54:00|30.79|30.71|30.8|30.72|30.8|30.72|30.77|30.69|21
1649757280000|2022-04-12 09:54:40|30.79|30.71|30.79|30.71|30.8|30.72|30.79|30.71|0
1649757290000|2022-04-12 09:54:50|30.8|30.72|30.75|30.67|30.8|30.72|30.75|30.67|0
1649757310000|2022-04-12 09:55:10|||||||||1
1649757320000|2022-04-12 09:55:20|30.77|30.69|30.77|30.69|30.77|30.69|30.77|30.69|0
1649757330000|2022-04-12 09:55:30|30.78|30.7|30.8|30.72|30.8|30.72|30.78|30.7|0
1649757400000|2022-04-12 09:56:40|30.81|30.73|30.81|30.73|30.81|30.73|30.8|30.72|1
1649757410000|2022-04-12 09:56:50|30.83|30.75|30.85|30.77|30.85|30.77|30.83|30.75|0
1649757450000|2022-04-12 09:57:30|30.86|30.78|30.85|30.77|30.86|30.78|30.85|30.77|20
1649757460000|2022-04-12 09:57:40|30.82|30.74|30.82|30.74|30.82|30.74|30.82|30.74|2
1649757470000|2022-04-12 09:57:50|30.8|30.72|30.8|30.72|30.8|30.72|30.8|30.72|1
1649757480000|2022-04-12 09:58:00|||||||||11
1649757490000|2022-04-12 09:58:10|||||||||2
1649757500000|2022-04-12 09:58:20|30.79|30.71|30.8|30.72|30.8|30.72|30.79|30.71|58
1649757510000|2022-04-12 09:58:30|30.79|30.71|30.77|30.69|30.8|30.72|30.75|30.67|159
1649757530000|2022-04-12 09:58:50|30.75|30.67|30.77|30.69|30.77|30.69|30.75|30.67|0
1649757540000|2022-04-12 09:59:00|30.79|30.71|30.8|30.72|30.8|30.72|30.79|30.71|28
1649757570000|2022-04-12 09:59:30|30.83|30.75|30.85|30.77|30.85|30.77|30.83|30.75|7
1649757580000|2022-04-12 09:59:40|||||||||2
1649757590000|2022-04-12 09:59:50|30.81|30.73|30.81|30.73|30.81|30.73|30.8|30.72|14
1649757600000|2022-04-12 10:00:00|30.85|30.77|30.8|30.72|30.85|30.77|30.8|30.72|22
1649757610000|2022-04-12 10:00:10|30.81|30.73|30.83|30.75|30.85|30.77|30.81|30.73|0
1649757620000|2022-04-12 10:00:20|30.82|30.74|30.83|30.75|30.85|30.77|30.82|30.74|0
1649757630000|2022-04-12 10:00:30|30.85|30.77|30.8|30.72|30.85|30.77|30.8|30.72|0
1649757640000|2022-04-12 10:00:40|30.79|30.71|30.8|30.72|30.8|30.72|30.75|30.67|4
1649757650000|2022-04-12 10:00:50|30.79|30.71|30.79|30.71|30.79|30.71|30.79|30.71|0
1649757660000|2022-04-12 10:01:00|30.77|30.69|30.77|30.69|30.8|30.72|30.77|30.69|1
1649757670000|2022-04-12 10:01:10|30.75|30.67|30.77|30.69|30.77|30.69|30.75|30.67|1
1649757680000|2022-04-12 10:01:20|30.8|30.72|30.79|30.71|30.8|30.72|30.79|30.71|0
1649757690000|2022-04-12 10:01:30|30.77|30.69|30.8|30.72|30.8|30.72|30.77|30.69|0
1649757720000|2022-04-12 10:02:00|30.77|30.69|30.78|30.7|30.78|30.7|30.77|30.69|0
1649757730000|2022-04-12 10:02:10|30.8|30.72|30.75|30.67|30.8|30.72|30.75|30.67|1
1649757750000|2022-04-12 10:02:30|||||||||1
1649757760000|2022-04-12 10:02:40|||||||||2
1649757770000|2022-04-12 10:02:50|30.74|30.66|30.74|30.66|30.74|30.66|30.7|30.62|8
1649757780000|2022-04-12 10:03:00|30.72|30.64|30.7|30.62|30.74|30.66|30.7|30.62|4
1649757790000|2022-04-12 10:03:10|30.74|30.66|30.74|30.66|30.74|30.66|30.74|30.66|0
1649757800000|2022-04-12 10:03:20|30.72|30.64|30.7|30.62|30.72|30.64|30.7|30.62|0
1649757810000|2022-04-12 10:03:30|30.72|30.64|30.72|30.64|30.72|30.64|30.7|30.62|0
1649757820000|2022-04-12 10:03:40|30.74|30.66|30.74|30.66|30.74|30.66|30.74|30.66|0
1649757830000|2022-04-12 10:03:50|30.72|30.64|30.74|30.66|30.74|30.66|30.72|30.64|0
1649757840000|2022-04-12 10:04:00|30.72|30.64|30.75|30.67|30.75|30.67|30.72|30.64|0
1649757850000|2022-04-12 10:04:10|30.74|30.66|30.74|30.66|30.74|30.66|30.74|30.66|0
1649757860000|2022-04-12 10:04:20|30.72|30.64|30.7|30.62|30.72|30.64|30.7|30.62|0
1649757870000|2022-04-12 10:04:30|30.72|30.64|30.7|30.62|30.72|30.64|30.7|30.62|0
1649757880000|2022-04-12 10:04:40|30.72|30.64|30.72|30.64|30.72|30.64|30.7|30.62|0
1649757900000|2022-04-12 10:05:00|30.74|30.66|30.74|30.66|30.74|30.66|30.74|30.66|0
1649757910000|2022-04-12 10:05:10|30.72|30.64|30.72|30.64|30.72|30.64|30.72|30.64|0
1649757920000|2022-04-12 10:05:20|30.73|30.65|30.72|30.64|30.75|30.67|30.72|30.64|9
1649757930000|2022-04-12 10:05:30|30.75|30.67|30.7|30.62|30.75|30.67|30.7|30.62|19
1649757960000|2022-04-12 10:06:00|30.71|30.63|30.75|30.67|30.75|30.67|30.7|30.62|7
1649757980000|2022-04-12 10:06:20|30.7|30.62|30.7|30.62|30.7|30.62|30.7|30.62|0
1649758000000|2022-04-12 10:06:40|30.71|30.63|30.7|30.62|30.71|30.63|30.7|30.62|8
1649758010000|2022-04-12 10:06:50|30.65|30.57|30.65|30.57|30.65|30.57|30.65|30.57|36
1649758020000|2022-04-12 10:07:00|30.66|30.58|30.7|30.62|30.7|30.62|30.66|30.58|5
1649758040000|2022-04-12 10:07:20|30.67|30.59|30.67|30.59|30.68|30.6|30.67|30.59|4
1649758050000|2022-04-12 10:07:30|30.65|30.57|30.65|30.57|30.65|30.57|30.65|30.57|6
1649758090000|2022-04-12 10:08:10|30.7|30.62|30.65|30.57|30.7|30.62|30.65|30.57|11
1649758100000|2022-04-12 10:08:20|||||||||6
1649758110000|2022-04-12 10:08:30|30.64|30.56|30.64|30.56|30.64|30.56|30.64|30.56|1
1649758120000|2022-04-12 10:08:40|30.65|30.57|30.64|30.56|30.65|30.57|30.64|30.56|0
1649758130000|2022-04-12 10:08:50|30.6|30.52|30.59|30.51|30.6|30.52|30.59|30.51|22
1649758140000|2022-04-12 10:09:00|30.6|30.52|30.59|30.51|30.6|30.52|30.59|30.51|0
1649758160000|2022-04-12 10:09:20|30.6|30.52|30.6|30.52|30.6|30.52|30.6|30.52|0
1649758170000|2022-04-12 10:09:30|||||||||1
1649758180000|2022-04-12 10:09:40|30.62|30.54|30.6|30.52|30.62|30.54|30.6|30.52|0
1649758190000|2022-04-12 10:09:50|30.59|30.51|30.59|30.51|30.59|30.51|30.59|30.51|0
1649758210000|2022-04-12 10:10:10|30.6|30.52|30.6|30.52|30.6|30.52|30.6|30.52|2
1649758220000|2022-04-12 10:10:20|30.62|30.54|30.6|30.52|30.64|30.56|30.6|30.52|0
1649758230000|2022-04-12 10:10:30|30.62|30.54|30.64|30.56|30.64|30.56|30.62|30.54|0
1649758260000|2022-04-12 10:11:00|30.6|30.52|30.6|30.52|30.6|30.52|30.6|30.52|0
1649758270000|2022-04-12 10:11:10|30.59|30.51|30.59|30.51|30.59|30.51|30.59|30.51|4
1649758280000|2022-04-12 10:11:20|||||||||9
1649758290000|2022-04-12 10:11:30|30.58|30.5|30.59|30.51|30.59|30.51|30.58|30.5|1
1649758300000|2022-04-12 10:11:40|30.58|30.5|30.56|30.48|30.58|30.5|30.56|30.48|5
1649758320000|2022-04-12 10:12:00|30.58|30.5|30.58|30.5|30.58|30.5|30.58|30.5|0
1649758330000|2022-04-12 10:12:10|30.57|30.49|30.58|30.5|30.58|30.5|30.57|30.49|9
1649758350000|2022-04-12 10:12:30|||||||||2
1649758370000|2022-04-12 10:12:50|30.57|30.49|30.58|30.5|30.58|30.5|30.57|30.49|0
1649758390000|2022-04-12 10:13:10|30.56|30.48|30.53|30.45|30.56|30.48|30.53|30.45|9
1649758400000|2022-04-12 10:13:20|||||||||4
1649758410000|2022-04-12 10:13:30|30.52|30.44|30.52|30.44|30.52|30.44|30.52|30.44|1
1649758440000|2022-04-12 10:14:00|30.53|30.45|30.53|30.45|30.53|30.45|30.53|30.45|3
1649758450000|2022-04-12 10:14:10|30.52|30.44|30.52|30.44|30.52|30.44|30.52|30.44|0
1649758460000|2022-04-12 10:14:20|30.53|30.45|30.53|30.45|30.53|30.45|30.53|30.45|2
1649758480000|2022-04-12 10:14:40|30.57|30.49|30.57|30.49|30.57|30.49|30.57|30.49|0
1649758490000|2022-04-12 10:14:50|30.58|30.5|30.58|30.5|30.58|30.5|30.58|30.5|11
1649758500000|2022-04-12 10:15:00|30.57|30.49|30.57|30.49|30.57|30.49|30.57|30.49|0
1649758510000|2022-04-12 10:15:10|30.58|30.5|30.58|30.5|30.58|30.5|30.58|30.5|0
1649758520000|2022-04-12 10:15:20|30.57|30.49|30.57|30.49|30.57|30.49|30.57|30.49|2
1649758530000|2022-04-12 10:15:30|30.58|30.5|30.58|30.5|30.58|30.5|30.57|30.49|0
1649758550000|2022-04-12 10:15:50|30.57|30.49|30.57|30.49|30.57|30.49|30.57|30.49|0
1649758570000|2022-04-12 10:16:10|30.58|30.5|30.58|30.5|30.58|30.5|30.57|30.49|0
1649758580000|2022-04-12 10:16:20|30.62|30.54|30.58|30.5|30.62|30.54|30.57|30.49|0
1649758590000|2022-04-12 10:16:30|30.57|30.49|30.57|30.49|30.58|30.5|30.57|30.49|0
1649758600000|2022-04-12 10:16:40|30.58|30.5|30.58|30.5|30.58|30.5|30.57|30.49|0
1649758620000|2022-04-12 10:17:00|30.57|30.49|30.58|30.5|30.6|30.52|30.57|30.49|0
1649758630000|2022-04-12 10:17:10|30.6|30.52|30.62|30.54|30.62|30.54|30.58|30.5|0
1649758640000|2022-04-12 10:17:20|30.6|30.52|30.57|30.49|30.6|30.52|30.57|30.49|0
1649758650000|2022-04-12 10:17:30|30.58|30.5|30.57|30.49|30.58|30.5|30.57|30.49|0
1649758680000|2022-04-12 10:18:00|30.58|30.5|30.6|30.52|30.6|30.52|30.58|30.5|0
1649758690000|2022-04-12 10:18:10|30.59|30.51|30.57|30.49|30.6|30.52|30.57|30.49|0
1649758700000|2022-04-12 10:18:20|30.6|30.52|30.6|30.52|30.6|30.52|30.6|30.52|0
1649758710000|2022-04-12 10:18:30|30.62|30.54|30.63|30.55|30.63|30.55|30.62|30.54|22
1649758750000|2022-04-12 10:19:10|30.62|30.54|30.63|30.55|30.63|30.55|30.62|30.54|5
1649758770000|2022-04-12 10:19:30|30.62|30.54|30.63|30.55|30.63|30.55|30.62|30.54|4
1649758780000|2022-04-12 10:19:40|30.62|30.54|30.63|30.55|30.63|30.55|30.62|30.54|0
1649758800000|2022-04-12 10:20:00|30.62|30.54|30.63|30.55|30.63|30.55|30.62|30.54|0
1649758810000|2022-04-12 10:20:10|30.62|30.54|30.62|30.54|30.62|30.54|30.62|30.54|0
1649758820000|2022-04-12 10:20:20|30.63|30.55|30.63|30.55|30.63|30.55|30.63|30.55|10
1649758840000|2022-04-12 10:20:40|30.65|30.57|30.63|30.55|30.65|30.57|30.63|30.55|0
1649758860000|2022-04-12 10:21:00|30.62|30.54|30.62|30.54|30.62|30.54|30.62|30.54|0
1649758910000|2022-04-12 10:21:50|30.58|30.5|30.57|30.49|30.58|30.5|30.57|30.49|3
1649758930000|2022-04-12 10:22:10|||||||||9
1649758940000|2022-04-12 10:22:20|||||||||1
1649758980000|2022-04-12 10:23:00|30.58|30.5|30.58|30.5|30.58|30.5|30.58|30.5|19
1649758990000|2022-04-12 10:23:10|30.6|30.52|30.57|30.49|30.6|30.52|30.57|30.49|19
1649759010000|2022-04-12 10:23:30|30.58|30.5|30.6|30.52|30.6|30.52|30.58|30.5|2
1649759020000|2022-04-12 10:23:40|30.62|30.54|30.62|30.54|30.62|30.54|30.62|30.54|0
1649759030000|2022-04-12 10:23:50|30.57|30.49|30.62|30.54|30.62|30.54|30.57|30.49|6
1649759050000|2022-04-12 10:24:10|30.63|30.55|30.63|30.55|30.63|30.55|30.63|30.55|11
1649759060000|2022-04-12 10:24:20|30.65|30.57|30.63|30.55|30.67|30.59|30.63|30.55|0
1649759080000|2022-04-12 10:24:40|||||||||4
1649759090000|2022-04-12 10:24:50|30.62|30.54|30.62|30.54|30.62|30.54|30.62|30.54|2
1649759100000|2022-04-12 10:25:00|30.63|30.55|30.65|30.57|30.65|30.57|30.63|30.55|3
1649759110000|2022-04-12 10:25:10|30.67|30.59|30.68|30.6|30.68|30.6|30.65|30.57|17
1649759130000|2022-04-12 10:25:30|30.71|30.63|30.68|30.6|30.71|30.63|30.68|30.6|6
1649759190000|2022-04-12 10:26:30|30.72|30.64|30.73|30.65|30.73|30.65|30.72|30.64|2
1649759220000|2022-04-12 10:27:00|30.74|30.66|30.73|30.65|30.74|30.66|30.73|30.65|10
1649759250000|2022-04-12 10:27:30|30.74|30.66|30.73|30.65|30.74|30.66|30.73|30.65|8
1649759270000|2022-04-12 10:27:50|30.74|30.66|30.73|30.65|30.74|30.66|30.73|30.65|0
1649759280000|2022-04-12 10:28:00|30.71|30.63|30.73|30.65|30.73|30.65|30.71|30.63|6
1649759290000|2022-04-12 10:28:10|30.68|30.6|30.68|30.6|30.69|30.61|30.68|30.6|8
1649759330000|2022-04-12 10:28:50|30.66|30.58|30.63|30.55|30.66|30.58|30.63|30.55|3
1649759340000|2022-04-12 10:29:00|30.65|30.57|30.63|30.55|30.65|30.57|30.63|30.55|0
1649759350000|2022-04-12 10:29:10|30.65|30.57|30.63|30.55|30.65|30.57|30.63|30.55|0
1649759360000|2022-04-12 10:29:20|30.62|30.54|30.63|30.55|30.63|30.55|30.62|30.54|11
1649759370000|2022-04-12 10:29:30|30.62|30.54|30.62|30.54|30.62|30.54|30.62|30.54|2
1649759390000|2022-04-12 10:29:50|30.6|30.52|30.6|30.52|30.6|30.52|30.6|30.52|1
1649759400000|2022-04-12 10:30:00|30.62|30.54|30.62|30.54|30.62|30.54|30.62|30.54|0
1649759410000|2022-04-12 10:30:10|30.6|30.52|30.6|30.52|30.6|30.52|30.6|30.52|1
1649759420000|2022-04-12 10:30:20|30.62|30.54|30.62|30.54|30.62|30.54|30.62|30.54|0
1649759430000|2022-04-12 10:30:30|30.63|30.55|30.62|30.54|30.63|30.55|30.62|30.54|0
1649759440000|2022-04-12 10:30:40|30.63|30.55|30.62|30.54|30.63|30.55|30.62|30.54|1
1649759450000|2022-04-12 10:30:50|30.63|30.55|30.63|30.55|30.63|30.55|30.62|30.54|0
1649759460000|2022-04-12 10:31:00|30.62|30.54|30.62|30.54|30.63|30.55|30.62|30.54|2
1649759470000|2022-04-12 10:31:10|30.61|30.53|30.62|30.54|30.62|30.54|30.61|30.53|3
1649759540000|2022-04-12 10:32:20|||||||||3
1649759590000|2022-04-12 10:33:10|||||||||6
1649759660000|2022-04-12 10:34:20|30.61|30.53|30.61|30.53|30.61|30.53|30.61|30.53|1
1649759670000|2022-04-12 10:34:30|30.62|30.54|30.62|30.54|30.62|30.54|30.61|30.53|0
1649759680000|2022-04-12 10:34:40|30.61|30.53|30.61|30.53|30.61|30.53|30.61|30.53|0
1649759700000|2022-04-12 10:35:00|30.59|30.51|30.56|30.48|30.59|30.51|30.56|30.48|14
1649759720000|2022-04-12 10:35:20|||||||||67
1649759740000|2022-04-12 10:35:40|30.59|30.51|30.56|30.48|30.59|30.51|30.56|30.48|0
1649759770000|2022-04-12 10:36:10|||||||||2
1649759780000|2022-04-12 10:36:20|||||||||1
1649759790000|2022-04-12 10:36:30|30.54|30.46|30.55|30.47|30.56|30.48|30.51|30.43|32
1649759800000|2022-04-12 10:36:40|30.56|30.48|30.56|30.48|30.56|30.48|30.55|30.47|2
1649759810000|2022-04-12 10:36:50|30.55|30.47|30.55|30.47|30.56|30.48|30.55|30.47|7
1649759820000|2022-04-12 10:37:00|30.56|30.48|30.56|30.48|30.56|30.48|30.56|30.48|11
1649759830000|2022-04-12 10:37:10|30.58|30.5|30.56|30.48|30.6|30.52|30.56|30.48|3
1649759890000|2022-04-12 10:38:10|||||||||1
1649759900000|2022-04-12 10:38:20|30.58|30.5|30.58|30.5|30.58|30.5|30.58|30.5|0
1649759920000|2022-04-12 10:38:40|30.56|30.48|30.56|30.48|30.56|30.48|30.56|30.48|0
1649759930000|2022-04-12 10:38:50|30.58|30.5|30.58|30.5|30.58|30.5|30.58|30.5|0
1649759940000|2022-04-12 10:39:00|30.56|30.48|30.56|30.48|30.58|30.5|30.56|30.48|0
1649759980000|2022-04-12 10:39:40|30.58|30.5|30.58|30.5|30.58|30.5|30.58|30.5|0
1649759990000|2022-04-12 10:39:50|30.6|30.52|30.56|30.48|30.6|30.52|30.56|30.48|3
1649760030000|2022-04-12 10:40:30|30.57|30.49|30.56|30.48|30.57|30.49|30.56|30.48|1
1649760060000|2022-04-12 10:41:00|30.57|30.49|30.61|30.53|30.61|30.53|30.57|30.49|0
1649760110000|2022-04-12 10:41:50|30.56|30.48|30.56|30.48|30.56|30.48|30.56|30.48|2
1649760140000|2022-04-12 10:42:20|||||||||7
1649760170000|2022-04-12 10:42:50|30.54|30.46|30.53|30.45|30.54|30.46|30.51|30.43|4
1649760180000|2022-04-12 10:43:00|30.55|30.47|30.56|30.48|30.56|30.48|30.55|30.47|0
1649760220000|2022-04-12 10:43:40|30.55|30.47|30.56|30.48|30.56|30.48|30.55|30.47|0
1649760240000|2022-04-12 10:44:00|30.55|30.47|30.55|30.47|30.56|30.48|30.55|30.47|0
1649760250000|2022-04-12 10:44:10|30.56|30.48|30.56|30.48|30.56|30.48|30.56|30.48|0
1649760260000|2022-04-12 10:44:20|30.55|30.47|30.55|30.47|30.55|30.47|30.55|30.47|3
1649760270000|2022-04-12 10:44:30|30.56|30.48|30.56|30.48|30.56|30.48|30.56|30.48|2
1649760300000|2022-04-12 10:45:00|30.55|30.47|30.55|30.47|30.55|30.47|30.55|30.47|19
1649760310000|2022-04-12 10:45:10|30.56|30.48|30.56|30.48|30.56|30.48|30.55|30.47|0
1649760320000|2022-04-12 10:45:20|30.55|30.47|30.55|30.47|30.55|30.47|30.55|30.47|0
1649760330000|2022-04-12 10:45:30|30.56|30.48|30.56|30.48|30.56|30.48|30.56|30.48|0
1649760350000|2022-04-12 10:45:50|||||||||5
1649760370000|2022-04-12 10:46:10|||||||||1
1649760390000|2022-04-12 10:46:30|||||||||3
1649760430000|2022-04-12 10:47:10|30.61|30.53|30.61|30.53|30.61|30.53|30.61|30.53|4
1649760440000|2022-04-12 10:47:20|||||||||1
1649760450000|2022-04-12 10:47:30|30.59|30.51|30.56|30.48|30.59|30.51|30.56|30.48|0
1649760460000|2022-04-12 10:47:40|30.59|30.51|30.56|30.48|30.59|30.51|30.56|30.48|0
1649760480000|2022-04-12 10:48:00|30.59|30.51|30.56|30.48|30.59|30.51|30.56|30.48|2
1649760490000|2022-04-12 10:48:10|||||||||2
1649760530000|2022-04-12 10:48:50|||||||||1
1649760540000|2022-04-12 10:49:00|||||||||2
1649760610000|2022-04-12 10:50:10|||||||||1
1649760650000|2022-04-12 10:50:50|||||||||5
1649760660000|2022-04-12 10:51:00|30.57|30.49|30.57|30.49|30.57|30.49|30.57|30.49|0
1649760670000|2022-04-12 10:51:10|30.56|30.48|30.56|30.48|30.56|30.48|30.56|30.48|0
1649760680000|2022-04-12 10:51:20|||||||||1
1649760690000|2022-04-12 10:51:30|30.57|30.49|30.56|30.48|30.57|30.49|30.56|30.48|0
1649760730000|2022-04-12 10:52:10|||||||||1
1649760880000|2022-04-12 10:54:40|30.51|30.43|30.51|30.43|30.51|30.43|30.51|30.43|0
1649760960000|2022-04-12 10:56:00|30.56|30.48|30.56|30.48|30.56|30.48|30.56|30.48|0
1649760970000|2022-04-12 10:56:10|||||||||2
1649761040000|2022-04-12 10:57:20|||||||||2
1649761070000|2022-04-12 10:57:50|30.61|30.53|30.61|30.53|30.61|30.53|30.61|30.53|0
1649761080000|2022-04-12 10:58:00|30.62|30.54|30.62|30.54|30.62|30.54|30.62|30.54|2
1649761090000|2022-04-12 10:58:10|30.61|30.53|30.61|30.53|30.61|30.53|30.61|30.53|7
1649761120000|2022-04-12 10:58:40|30.62|30.54|30.62|30.54|30.64|30.56|30.62|30.54|3
1649761130000|2022-04-12 10:58:50|30.64|30.56|30.62|30.54|30.64|30.56|30.62|30.54|0
1649761140000|2022-04-12 10:59:00|30.64|30.56|30.62|30.54|30.64|30.56|30.62|30.54|0
1649761170000|2022-04-12 10:59:30|30.64|30.56|30.62|30.54|30.64|30.56|30.62|30.54|0
1649761210000|2022-04-12 11:00:10|||||||||3
1649761230000|2022-04-12 11:00:30|||||||||5
1649761270000|2022-04-12 11:01:10|30.61|30.53|30.61|30.53|30.61|30.53|30.57|30.49|0
1649761280000|2022-04-12 11:01:20|30.62|30.54|30.62|30.54|30.62|30.54|30.61|30.53|3
1649761310000|2022-04-12 11:01:50|||||||||2
1649761340000|2022-04-12 11:02:20|30.57|30.49|30.57|30.49|30.57|30.49|30.57|30.49|68
1649761370000|2022-04-12 11:02:50|||||||||1
1649761390000|2022-04-12 11:03:10|30.58|30.5|30.58|30.5|30.58|30.5|30.58|30.5|18
1649761420000|2022-04-12 11:03:40|30.59|30.51|30.58|30.5|30.59|30.51|30.58|30.5|5
1649761450000|2022-04-12 11:04:10|30.63|30.55|30.58|30.5|30.63|30.55|30.58|30.5|1
1649761480000|2022-04-12 11:04:40|||||||||1
1649761500000|2022-04-12 11:05:00|30.59|30.51|30.58|30.5|30.59|30.51|30.58|30.5|5
1649761530000|2022-04-12 11:05:30|30.6|30.52|30.59|30.51|30.6|30.52|30.59|30.51|2
1649761560000|2022-04-12 11:06:00|30.58|30.5|30.58|30.5|30.58|30.5|30.58|30.5|0
1649761570000|2022-04-12 11:06:10|30.59|30.51|30.58|30.5|30.59|30.51|30.58|30.5|0
1649761610000|2022-04-12 11:06:50|30.59|30.51|30.59|30.51|30.59|30.51|30.59|30.51|12
1649761620000|2022-04-12 11:07:00|||||||||4
1649761630000|2022-04-12 11:07:10|30.61|30.53|30.59|30.51|30.61|30.53|30.59|30.51|0
1649761670000|2022-04-12 11:07:50|||||||||29
1649761690000|2022-04-12 11:08:10|30.62|30.54|30.64|30.56|30.64|30.56|30.62|30.54|14
1649761700000|2022-04-12 11:08:20|||||||||2
1649761750000|2022-04-12 11:09:10|30.59|30.51|30.64|30.56|30.64|30.56|30.59|30.51|42
1649761760000|2022-04-12 11:09:20|30.65|30.57|30.69|30.61|30.69|30.61|30.65|30.57|73
1649761770000|2022-04-12 11:09:30|30.66|30.58|30.64|30.56|30.67|30.59|30.64|30.56|3
1649761790000|2022-04-12 11:09:50|30.66|30.58|30.64|30.56|30.66|30.58|30.64|30.56|0
1649761810000|2022-04-12 11:10:10|||||||||2
1649761820000|2022-04-12 11:10:20|30.69|30.61|30.69|30.61|30.69|30.61|30.69|30.61|1
1649761830000|2022-04-12 11:10:30|30.72|30.64|30.72|30.64|30.72|30.64|30.72|30.64|40
1649761840000|2022-04-12 11:10:40|30.74|30.66|30.69|30.61|30.74|30.66|30.69|30.61|7
1649761860000|2022-04-12 11:11:00|||||||||1
1649761920000|2022-04-12 11:12:00|30.68|30.6|30.68|30.6|30.68|30.6|30.68|30.6|6
1649761930000|2022-04-12 11:12:10|30.69|30.61|30.68|30.6|30.69|30.61|30.68|30.6|0
1649761940000|2022-04-12 11:12:20|30.64|30.56|30.63|30.55|30.64|30.56|30.63|30.55|1
1649761950000|2022-04-12 11:12:30|||||||||34
1649761960000|2022-04-12 11:12:40|30.64|30.56|30.66|30.58|30.66|30.58|30.64|30.56|2
1649761970000|2022-04-12 11:12:50|30.64|30.56|30.64|30.56|30.64|30.56|30.64|30.56|0
1649761980000|2022-04-12 11:13:00|30.63|30.55|30.63|30.55|30.64|30.56|30.63|30.55|7
1649761990000|2022-04-12 11:13:10|30.64|30.56|30.64|30.56|30.64|30.56|30.63|30.55|0
1649762010000|2022-04-12 11:13:30|||||||||4
1649762020000|2022-04-12 11:13:40|30.63|30.55|30.63|30.55|30.63|30.55|30.63|30.55|0
1649762030000|2022-04-12 11:13:50|30.64|30.56|30.64|30.56|30.64|30.56|30.63|30.55|2
1649762040000|2022-04-12 11:14:00|30.63|30.55|30.63|30.55|30.64|30.56|30.63|30.55|0
1649762050000|2022-04-12 11:14:10|30.64|30.56|30.63|30.55|30.64|30.56|30.63|30.55|0
1649762070000|2022-04-12 11:14:30|30.64|30.56|30.63|30.55|30.64|30.56|30.63|30.55|10
1649762080000|2022-04-12 11:14:40|30.64|30.56|30.64|30.56|30.64|30.56|30.64|30.56|0
1649762120000|2022-04-12 11:15:20|30.63|30.55|30.64|30.56|30.64|30.56|30.63|30.55|2
1649762130000|2022-04-12 11:15:30|30.63|30.55|30.63|30.55|30.63|30.55|30.63|30.55|0
1649762140000|2022-04-12 11:15:40|30.64|30.56|30.64|30.56|30.64|30.56|30.63|30.55|5
1649762160000|2022-04-12 11:16:00|30.69|30.61|30.69|30.61|30.69|30.61|30.69|30.61|59
1649762170000|2022-04-12 11:16:10|30.65|30.57|30.65|30.57|30.69|30.61|30.65|30.57|0
1649762180000|2022-04-12 11:16:20|30.67|30.59|30.65|30.57|30.67|30.59|30.65|30.57|0
1649762200000|2022-04-12 11:16:40|30.67|30.59|30.64|30.56|30.67|30.59|30.64|30.56|24
1649762210000|2022-04-12 11:16:50|30.65|30.57|30.65|30.57|30.69|30.61|30.65|30.57|1
1649762220000|2022-04-12 11:17:00|30.69|30.61|30.65|30.57|30.69|30.61|30.65|30.57|0
1649762260000|2022-04-12 11:17:40|||||||||1
1649762270000|2022-04-12 11:17:50|30.64|30.56|30.6|30.52|30.64|30.56|30.6|30.52|0
1649762280000|2022-04-12 11:18:00|30.64|30.56|30.64|30.56|30.64|30.56|30.64|30.56|0
1649762290000|2022-04-12 11:18:10|30.6|30.52|30.62|30.54|30.64|30.56|30.6|30.52|0
1649762300000|2022-04-12 11:18:20|30.61|30.53|30.59|30.51|30.61|30.53|30.59|30.51|0
1649762310000|2022-04-12 11:18:30|30.6|30.52|30.59|30.51|30.6|30.52|30.59|30.51|0
1649762320000|2022-04-12 11:18:40|30.6|30.52|30.59|30.51|30.6|30.52|30.59|30.51|0
1649762330000|2022-04-12 11:18:50|30.6|30.52|30.59|30.51|30.6|30.52|30.59|30.51|0
1649762350000|2022-04-12 11:19:10|30.6|30.52|30.6|30.52|30.6|30.52|30.59|30.51|0
1649762360000|2022-04-12 11:19:20|30.62|30.54|30.62|30.54|30.64|30.56|30.62|30.54|12
1649762370000|2022-04-12 11:19:30|||||||||13
1649762380000|2022-04-12 11:19:40|30.6|30.52|30.62|30.54|30.62|30.54|30.6|30.52|0
1649762390000|2022-04-12 11:19:50|30.6|30.52|30.59|30.51|30.6|30.52|30.59|30.51|0
1649762440000|2022-04-12 11:20:40|30.56|30.48|30.56|30.48|30.56|30.48|30.56|30.48|1
1649762450000|2022-04-12 11:20:50|30.58|30.5|30.56|30.48|30.58|30.5|30.56|30.48|0
1649762460000|2022-04-12 11:21:00|30.54|30.46|30.54|30.46|30.54|30.46|30.54|30.46|0
1649762470000|2022-04-12 11:21:10|30.56|30.48|30.56|30.48|30.56|30.48|30.56|30.48|0
1649762480000|2022-04-12 11:21:20|30.54|30.46|30.56|30.48|30.56|30.48|30.54|30.46|4
1649762490000|2022-04-12 11:21:30|30.58|30.5|30.58|30.5|30.59|30.51|30.58|30.5|1
1649762510000|2022-04-12 11:21:50|30.56|30.48|30.54|30.46|30.56|30.48|30.53|30.45|0
1649762520000|2022-04-12 11:22:00|30.53|30.45|30.54|30.46|30.54|30.46|30.53|30.45|0
1649762530000|2022-04-12 11:22:10|30.58|30.5|30.58|30.5|30.58|30.5|30.56|30.48|0
1649762580000|2022-04-12 11:23:00|30.59|30.51|30.59|30.51|30.59|30.51|30.59|30.51|1
1649762590000|2022-04-12 11:23:10|||||||||2
1649762600000|2022-04-12 11:23:20|30.58|30.5|30.58|30.5|30.58|30.5|30.58|30.5|1
1649762610000|2022-04-12 11:23:30|||||||||4
1649762650000|2022-04-12 11:24:10|||||||||13
1649762660000|2022-04-12 11:24:20|||||||||19
1649762670000|2022-04-12 11:24:30|||||||||46
1649762680000|2022-04-12 11:24:40|||||||||2
1649762710000|2022-04-12 11:25:10|30.59|30.51|30.59|30.51|30.59|30.51|30.59|30.51|1
1649762720000|2022-04-12 11:25:20|30.58|30.5|30.58|30.5|30.58|30.5|30.58|30.5|1
1649762730000|2022-04-12 11:25:30|||||||||4
1649762750000|2022-04-12 11:25:50|30.56|30.48|30.56|30.48|30.56|30.48|30.56|30.48|27
1649762760000|2022-04-12 11:26:00|30.58|30.5|30.58|30.5|30.58|30.5|30.56|30.48|0
1649762770000|2022-04-12 11:26:10|30.56|30.48|30.56|30.48|30.56|30.48|30.56|30.48|0
1649762780000|2022-04-12 11:26:20|30.58|30.5|30.58|30.5|30.58|30.5|30.58|30.5|0
1649762800000|2022-04-12 11:26:40|30.59|30.51|30.59|30.51|30.59|30.51|30.59|30.51|11
1649762810000|2022-04-12 11:26:50|30.58|30.5|30.58|30.5|30.59|30.51|30.58|30.5|0
1649762820000|2022-04-12 11:27:00|30.59|30.51|30.59|30.51|30.59|30.51|30.59|30.51|11
1649762830000|2022-04-12 11:27:10|||||||||13
1649762840000|2022-04-12 11:27:20|||||||||1
1649762860000|2022-04-12 11:27:40|30.58|30.5|30.59|30.51|30.59|30.51|30.58|30.5|2
1649762880000|2022-04-12 11:28:00|30.58|30.5|30.58|30.5|30.59|30.51|30.58|30.5|0
1649762890000|2022-04-12 11:28:10|30.59|30.51|30.59|30.51|30.59|30.51|30.59|30.51|0
1649762900000|2022-04-12 11:28:20|30.58|30.5|30.58|30.5|30.59|30.51|30.58|30.5|0
1649762920000|2022-04-12 11:28:40|30.56|30.48|30.54|30.46|30.58|30.5|30.54|30.46|0
1649762930000|2022-04-12 11:28:50|30.58|30.5|30.58|30.5|30.58|30.5|30.58|30.5|1
1649762940000|2022-04-12 11:29:00|30.54|30.46|30.54|30.46|30.54|30.46|30.53|30.45|1
1649762960000|2022-04-12 11:29:20|||||||||7
1649762990000|2022-04-12 11:29:50|30.56|30.48|30.58|30.5|30.58|30.5|30.56|30.48|4
1649763000000|2022-04-12 11:30:00|30.56|30.48|30.58|30.5|30.58|30.5|30.56|30.48|0
1649763080000|2022-04-12 11:31:20|||||||||1
1649763090000|2022-04-12 11:31:30|30.56|30.48|30.54|30.46|30.58|30.5|30.54|30.46|5
1649763110000|2022-04-12 11:31:50|30.53|30.45|30.54|30.46|30.54|30.46|30.53|30.45|4
1649763120000|2022-04-12 11:32:00|||||||||18
1649763130000|2022-04-12 11:32:10|30.56|30.48|30.56|30.48|30.56|30.48|30.56|30.48|0
1649763140000|2022-04-12 11:32:20|30.58|30.5|30.54|30.46|30.58|30.5|30.54|30.46|0
1649763150000|2022-04-12 11:32:30|30.53|30.45|30.54|30.46|30.54|30.46|30.53|30.45|3
1649763160000|2022-04-12 11:32:40|30.58|30.5|30.54|30.46|30.58|30.5|30.54|30.46|0
1649763170000|2022-04-12 11:32:50|30.53|30.45|30.53|30.45|30.53|30.45|30.53|30.45|0
1649763190000|2022-04-12 11:33:10|30.54|30.46|30.53|30.45|30.54|30.46|30.53|30.45|2
1649763200000|2022-04-12 11:33:20|||||||||1
1649763230000|2022-04-12 11:33:50|||||||||20
1649763240000|2022-04-12 11:34:00|30.48|30.4|30.53|30.45|30.53|30.45|30.48|30.4|23
1649763270000|2022-04-12 11:34:30|30.56|30.48|30.58|30.5|30.58|30.5|30.56|30.48|3
1649763280000|2022-04-12 11:34:40|30.54|30.46|30.56|30.48|30.56|30.48|30.54|30.46|0
1649763290000|2022-04-12 11:34:50|30.58|30.5|30.58|30.5|30.58|30.5|30.58|30.5|0
1649763300000|2022-04-12 11:35:00|30.54|30.46|30.54|30.46|30.54|30.46|30.53|30.45|5
1649763310000|2022-04-12 11:35:10|30.56|30.48|30.54|30.46|30.56|30.48|30.53|30.45|1
1649763320000|2022-04-12 11:35:20|30.56|30.48|30.58|30.5|30.58|30.5|30.56|30.48|1
1649763330000|2022-04-12 11:35:30|||||||||9
1649763340000|2022-04-12 11:35:40|||||||||1
1649763360000|2022-04-12 11:36:00|30.59|30.51|30.58|30.5|30.59|30.51|30.58|30.5|0
1649763370000|2022-04-12 11:36:10|30.59|30.51|30.59|30.51|30.59|30.51|30.59|30.51|6
1649763380000|2022-04-12 11:36:20|30.58|30.5|30.58|30.5|30.59|30.51|30.58|30.5|1
1649763390000|2022-04-12 11:36:30|30.59|30.51|30.59|30.51|30.59|30.51|30.58|30.5|0
1649763410000|2022-04-12 11:36:50|30.58|30.5|30.59|30.51|30.59|30.51|30.58|30.5|0
1649763420000|2022-04-12 11:37:00|30.58|30.5|30.58|30.5|30.58|30.5|30.58|30.5|0
1649763430000|2022-04-12 11:37:10|30.61|30.53|30.59|30.51|30.61|30.53|30.59|30.51|2
1649763440000|2022-04-12 11:37:20|30.58|30.5|30.59|30.51|30.59|30.51|30.58|30.5|2
1649763450000|2022-04-12 11:37:30|30.58|30.5|30.58|30.5|30.59|30.51|30.58|30.5|1
1649763460000|2022-04-12 11:37:40|30.59|30.51|30.58|30.5|30.59|30.51|30.58|30.5|0
1649763470000|2022-04-12 11:37:50|30.59|30.51|30.59|30.51|30.59|30.51|30.59|30.51|0
1649763480000|2022-04-12 11:38:00|30.61|30.53|30.61|30.53|30.61|30.53|30.61|30.53|0
1649763490000|2022-04-12 11:38:10|30.59|30.51|30.59|30.51|30.59|30.51|30.59|30.51|0
1649763500000|2022-04-12 11:38:20|30.61|30.53|30.59|30.51|30.61|30.53|30.59|30.51|0
1649763520000|2022-04-12 11:38:40|||||||||4
1649763530000|2022-04-12 11:38:50|||||||||10
1649763540000|2022-04-12 11:39:00|||||||||1
1649763550000|2022-04-12 11:39:10|30.61|30.53|30.61|30.53|30.63|30.55|30.61|30.53|0
1649763560000|2022-04-12 11:39:20|30.59|30.51|30.59|30.51|30.59|30.51|30.59|30.51|0
1649763570000|2022-04-12 11:39:30|30.61|30.53|30.61|30.53|30.61|30.53|30.61|30.53|1
1649763580000|2022-04-12 11:39:40|30.59|30.51|30.58|30.5|30.59|30.51|30.58|30.5|1
1649763620000|2022-04-12 11:40:20|30.59|30.51|30.59|30.51|30.59|30.51|30.59|30.51|4
1649763630000|2022-04-12 11:40:30|30.58|30.5|30.59|30.51|30.59|30.51|30.58|30.5|0
1649763650000|2022-04-12 11:40:50|30.63|30.55|30.63|30.55|30.63|30.55|30.63|30.55|0
1649763660000|2022-04-12 11:41:00|30.61|30.53|30.61|30.53|30.63|30.55|30.61|30.53|0
1649763670000|2022-04-12 11:41:10|30.59|30.51|30.59|30.51|30.59|30.51|30.59|30.51|0
1649763690000|2022-04-12 11:41:30|30.58|30.5|30.58|30.5|30.58|30.5|30.58|30.5|12
1649763700000|2022-04-12 11:41:40|30.56|30.48|30.53|30.45|30.58|30.5|30.53|30.45|4
1649763710000|2022-04-12 11:41:50|||||||||13
1649763720000|2022-04-12 11:42:00|||||||||2
1649763730000|2022-04-12 11:42:10|30.54|30.46|30.54|30.46|30.54|30.46|30.54|30.46|4
1649763740000|2022-04-12 11:42:20|30.53|30.45|30.53|30.45|30.53|30.45|30.53|30.45|0
1649763760000|2022-04-12 11:42:40|30.49|30.41|30.54|30.46|30.54|30.46|30.49|30.41|7
1649763770000|2022-04-12 11:42:50|||||||||5
1649763790000|2022-04-12 11:43:10|30.55|30.47|30.55|30.47|30.55|30.47|30.54|30.46|2
1649763800000|2022-04-12 11:43:20|30.59|30.51|30.57|30.49|30.59|30.51|30.55|30.47|0
1649763810000|2022-04-12 11:43:30|30.55|30.47|30.57|30.49|30.57|30.49|30.55|30.47|0
1649763820000|2022-04-12 11:43:40|30.55|30.47|30.59|30.51|30.59|30.51|30.55|30.47|1
1649763830000|2022-04-12 11:43:50|||||||||2
1649763840000|2022-04-12 11:44:00|30.6|30.52|30.6|30.52|30.6|30.52|30.6|30.52|6
1649763860000|2022-04-12 11:44:20|||||||||2
1649763870000|2022-04-12 11:44:30|30.59|30.51|30.59|30.51|30.6|30.52|30.59|30.51|9
1649763880000|2022-04-12 11:44:40|30.6|30.52|30.57|30.49|30.6|30.52|30.55|30.47|12
1649763890000|2022-04-12 11:44:50|30.59|30.51|30.59|30.51|30.59|30.51|30.57|30.49|2
1649763900000|2022-04-12 11:45:00|30.57|30.49|30.54|30.46|30.59|30.51|30.54|30.46|11
1649763910000|2022-04-12 11:45:10|30.55|30.47|30.54|30.46|30.55|30.47|30.54|30.46|0
1649763920000|2022-04-12 11:45:20|30.55|30.47|30.54|30.46|30.55|30.47|30.54|30.46|2
1649763930000|2022-04-12 11:45:30|||||||||10
1649763950000|2022-04-12 11:45:50|30.55|30.47|30.55|30.47|30.55|30.47|30.55|30.47|1
1649763960000|2022-04-12 11:46:00|30.57|30.49|30.55|30.47|30.59|30.51|30.55|30.47|21
1649763980000|2022-04-12 11:46:20|30.59|30.51|30.59|30.51|30.59|30.51|30.59|30.51|0
1649763990000|2022-04-12 11:46:30|30.57|30.49|30.59|30.51|30.59|30.51|30.57|30.49|4
1649764000000|2022-04-12 11:46:40|||||||||1
1649764050000|2022-04-12 11:47:30|30.55|30.47|30.57|30.49|30.57|30.49|30.55|30.47|0
1649764060000|2022-04-12 11:47:40|30.55|30.47|30.57|30.49|30.59|30.51|30.55|30.47|0
1649764070000|2022-04-12 11:47:50|30.55|30.47|30.57|30.49|30.57|30.49|30.55|30.47|9
1649764080000|2022-04-12 11:48:00|30.54|30.46|30.57|30.49|30.57|30.49|30.54|30.46|4
1649764100000|2022-04-12 11:48:20|30.59|30.51|30.57|30.49|30.59|30.51|30.57|30.49|0
1649764110000|2022-04-12 11:48:30|30.54|30.46|30.54|30.46|30.54|30.46|30.54|30.46|7
1649764120000|2022-04-12 11:48:40|30.55|30.47|30.57|30.49|30.57|30.49|30.55|30.47|2
1649764140000|2022-04-12 11:49:00|30.54|30.46|30.54|30.46|30.57|30.49|30.54|30.46|0
1649764160000|2022-04-12 11:49:20|30.56|30.48|30.59|30.51|30.59|30.51|30.56|30.48|4
1649764170000|2022-04-12 11:49:30|30.57|30.49|30.59|30.51|30.59|30.51|30.56|30.48|0
1649764180000|2022-04-12 11:49:40|30.57|30.49|30.54|30.46|30.59|30.51|30.54|30.46|23
1649764200000|2022-04-12 11:50:00|30.55|30.47|30.57|30.49|30.57|30.49|30.55|30.47|21
1649764210000|2022-04-12 11:50:10|30.56|30.48|30.54|30.46|30.57|30.49|30.54|30.46|5
1649764220000|2022-04-12 11:50:20|30.57|30.49|30.54|30.46|30.57|30.49|30.54|30.46|1
1649764230000|2022-04-12 11:50:30|30.57|30.49|30.57|30.49|30.59|30.51|30.57|30.49|0
1649764240000|2022-04-12 11:50:40|30.54|30.46|30.57|30.49|30.57|30.49|30.54|30.46|0
1649764260000|2022-04-12 11:51:00|30.59|30.51|30.59|30.51|30.59|30.51|30.57|30.49|0
1649764270000|2022-04-12 11:51:10|30.57|30.49|30.56|30.48|30.57|30.49|30.54|30.46|0
1649764280000|2022-04-12 11:51:20|30.57|30.49|30.54|30.46|30.57|30.49|30.54|30.46|0
1649764290000|2022-04-12 11:51:30|30.56|30.48|30.57|30.49|30.57|30.49|30.56|30.48|0
1649764300000|2022-04-12 11:51:40|30.59|30.51|30.59|30.51|30.59|30.51|30.59|30.51|0
1649764310000|2022-04-12 11:51:50|30.57|30.49|30.56|30.48|30.57|30.49|30.56|30.48|0
1649764340000|2022-04-12 11:52:20|30.54|30.46|30.56|30.48|30.56|30.48|30.54|30.46|1
1649764350000|2022-04-12 11:52:30|||||||||5
1649764370000|2022-04-12 11:52:50|30.54|30.46|30.56|30.48|30.56|30.48|30.54|30.46|0
1649764380000|2022-04-12 11:53:00|30.58|30.5|30.56|30.48|30.58|30.5|30.56|30.48|12
1649764400000|2022-04-12 11:53:20|30.58|30.5|30.58|30.5|30.58|30.5|30.58|30.5|0
1649764420000|2022-04-12 11:53:40|30.56|30.48|30.56|30.48|30.56|30.48|30.56|30.48|0
1649764430000|2022-04-12 11:53:50|30.58|30.5|30.58|30.5|30.58|30.5|30.58|30.5|0
1649764440000|2022-04-12 11:54:00|30.56|30.48|30.53|30.45|30.56|30.48|30.53|30.45|82
1649764450000|2022-04-12 11:54:10|30.54|30.46|30.54|30.46|30.54|30.46|30.54|30.46|15
1649764470000|2022-04-12 11:54:30|30.56|30.48|30.56|30.48|30.58|30.5|30.56|30.48|1
1649764480000|2022-04-12 11:54:40|30.54|30.46|30.56|30.48|30.56|30.48|30.54|30.46|3
1649764500000|2022-04-12 11:55:00|30.58|30.5|30.58|30.5|30.58|30.5|30.58|30.5|0
1649764510000|2022-04-12 11:55:10|||||||||11
1649764520000|2022-04-12 11:55:20|30.59|30.51|30.59|30.51|30.59|30.51|30.59|30.51|10
1649764530000|2022-04-12 11:55:30|30.58|30.5|30.56|30.48|30.58|30.5|30.54|30.46|0
1649764540000|2022-04-12 11:55:40|30.58|30.5|30.58|30.5|30.58|30.5|30.56|30.48|0
1649764550000|2022-04-12 11:55:50|30.56|30.48|30.56|30.48|30.58|30.5|30.56|30.48|0
1649764560000|2022-04-12 11:56:00|30.58|30.5|30.56|30.48|30.58|30.5|30.56|30.48|0
1649764570000|2022-04-12 11:56:10|30.54|30.46|30.54|30.46|30.54|30.46|30.54|30.46|0
1649764580000|2022-04-12 11:56:20|30.56|30.48|30.56|30.48|30.56|30.48|30.54|30.46|0
1649764600000|2022-04-12 11:56:40|30.58|30.5|30.58|30.5|30.59|30.51|30.58|30.5|1
1649764610000|2022-04-12 11:56:50|30.56|30.48|30.56|30.48|30.56|30.48|30.56|30.48|0
1649764620000|2022-04-12 11:57:00|30.54|30.46|30.54|30.46|30.54|30.46|30.54|30.46|0
1649764640000|2022-04-12 11:57:20|||||||||8
1649764650000|2022-04-12 11:57:30|30.56|30.48|30.56|30.48|30.56|30.48|30.54|30.46|99
1649764660000|2022-04-12 11:57:40|30.54|30.46|30.56|30.48|30.58|30.5|30.54|30.46|141
1649764700000|2022-04-12 11:58:20|30.54|30.46|30.54|30.46|30.54|30.46|30.54|30.46|0
1649764710000|2022-04-12 11:58:30|||||||||11
1649764730000|2022-04-12 11:58:50|30.53|30.45|30.54|30.46|30.54|30.46|30.53|30.45|7
1649764740000|2022-04-12 11:59:00|||||||||22
1649764770000|2022-04-12 11:59:30|30.53|30.45|30.51|30.43|30.53|30.45|30.49|30.41|0
1649764780000|2022-04-12 11:59:40|30.53|30.45|30.53|30.45|30.54|30.46|30.51|30.43|0
1649764800000|2022-04-12 12:00:00|30.54|30.46|30.51|30.43|30.54|30.46|30.51|30.43|10
1649764810000|2022-04-12 12:00:10|30.53|30.45|30.53|30.45|30.53|30.45|30.53|30.45|1
1649764820000|2022-04-12 12:00:20|30.54|30.46|30.54|30.46|30.54|30.46|30.53|30.45|5
1649764830000|2022-04-12 12:00:30|30.53|30.45|30.51|30.43|30.53|30.45|30.51|30.43|7
1649764850000|2022-04-12 12:00:50|30.53|30.45|30.54|30.46|30.54|30.46|30.51|30.43|2
1649764860000|2022-04-12 12:01:00|||||||||1
1649764870000|2022-04-12 12:01:10|30.58|30.5|30.56|30.48|30.59|30.51|30.56|30.48|19
1649764880000|2022-04-12 12:01:20|30.58|30.5|30.56|30.48|30.58|30.5|30.56|30.48|1
1649764890000|2022-04-12 12:01:30|30.58|30.5|30.59|30.51|30.59|30.51|30.56|30.48|1
1649764900000|2022-04-12 12:01:40|||||||||2
1649764910000|2022-04-12 12:01:50|30.61|30.53|30.63|30.55|30.63|30.55|30.61|30.53|0
1649764920000|2022-04-12 12:02:00|30.61|30.53|30.64|30.56|30.64|30.56|30.61|30.53|1
1649764930000|2022-04-12 12:02:10|30.63|30.55|30.63|30.55|30.64|30.56|30.63|30.55|15
1649764940000|2022-04-12 12:02:20|30.61|30.53|30.59|30.51|30.61|30.53|30.59|30.51|0
1649764950000|2022-04-12 12:02:30|||||||||10
1649764960000|2022-04-12 12:02:40|30.61|30.53|30.63|30.55|30.64|30.56|30.61|30.53|2
1649764970000|2022-04-12 12:02:50|30.61|30.53|30.64|30.56|30.64|30.56|30.61|30.53|13
1649764980000|2022-04-12 12:03:00|30.63|30.55|30.64|30.56|30.64|30.56|30.63|30.55|11
1649764990000|2022-04-12 12:03:10|30.63|30.55|30.63|30.55|30.63|30.55|30.63|30.55|4
1649765000000|2022-04-12 12:03:20|30.64|30.56|30.61|30.53|30.64|30.56|30.61|30.53|1
1649765010000|2022-04-12 12:03:30|30.63|30.55|30.61|30.53|30.63|30.55|30.61|30.53|0
1649765020000|2022-04-12 12:03:40|30.63|30.55|30.59|30.51|30.63|30.55|30.59|30.51|0
1649765030000|2022-04-12 12:03:50|30.61|30.53|30.63|30.55|30.63|30.55|30.61|30.53|2
1649765040000|2022-04-12 12:04:00|30.61|30.53|30.63|30.55|30.64|30.56|30.61|30.53|0
1649765060000|2022-04-12 12:04:20|30.61|30.53|30.63|30.55|30.63|30.55|30.61|30.53|9
1649765070000|2022-04-12 12:04:30|30.61|30.53|30.61|30.53|30.63|30.55|30.61|30.53|0
1649765080000|2022-04-12 12:04:40|30.59|30.51|30.63|30.55|30.63|30.55|30.59|30.51|0
1649765090000|2022-04-12 12:04:50|30.61|30.53|30.61|30.53|30.61|30.53|30.59|30.51|0
1649765110000|2022-04-12 12:05:10|30.59|30.51|30.59|30.51|30.59|30.51|30.59|30.51|0
1649765120000|2022-04-12 12:05:20|30.58|30.5|30.58|30.5|30.58|30.5|30.54|30.46|18
1649765130000|2022-04-12 12:05:30|30.56|30.48|30.58|30.5|30.58|30.5|30.56|30.48|1
1649765140000|2022-04-12 12:05:40|30.56|30.48|30.56|30.48|30.58|30.5|30.56|30.48|0
1649765150000|2022-04-12 12:05:50|30.58|30.5|30.58|30.5|30.58|30.5|30.58|30.5|15
1649765160000|2022-04-12 12:06:00|30.59|30.51|30.58|30.5|30.61|30.53|30.58|30.5|1
1649765170000|2022-04-12 12:06:10|30.54|30.46|30.54|30.46|30.54|30.46|30.53|30.45|2
1649765180000|2022-04-12 12:06:20|30.53|30.45|30.54|30.46|30.54|30.46|30.53|30.45|12
1649765190000|2022-04-12 12:06:30|30.56|30.48|30.53|30.45|30.56|30.48|30.53|30.45|0
1649765210000|2022-04-12 12:06:50|30.56|30.48|30.54|30.46|30.56|30.48|30.54|30.46|0
1649765220000|2022-04-12 12:07:00|30.53|30.45|30.54|30.46|30.54|30.46|30.53|30.45|0
1649765230000|2022-04-12 12:07:10|30.53|30.45|30.53|30.45|30.53|30.45|30.53|30.45|0
1649765240000|2022-04-12 12:07:20|||||||||75
1649765250000|2022-04-12 12:07:30|||||||||125
1649765260000|2022-04-12 12:07:40|30.54|30.46|30.54|30.46|30.54|30.46|30.53|30.45|2
1649765270000|2022-04-12 12:07:50|30.53|30.45|30.53|30.45|30.54|30.46|30.53|30.45|6
1649765300000|2022-04-12 12:08:20|||||||||10
1649765310000|2022-04-12 12:08:30|30.48|30.4|30.51|30.43|30.51|30.43|30.48|30.4|4
1649765320000|2022-04-12 12:08:40|30.5|30.42|30.48|30.4|30.51|30.43|30.48|30.4|2
1649765330000|2022-04-12 12:08:50|||||||||1
1649765370000|2022-04-12 12:09:30|||||||||1
1649765380000|2022-04-12 12:09:40|||||||||14
1649765390000|2022-04-12 12:09:50|30.46|30.38|30.48|30.4|30.48|30.4|30.46|30.38|27
1649765400000|2022-04-12 12:10:00|30.49|30.41|30.49|30.41|30.49|30.41|30.49|30.41|1
1649765410000|2022-04-12 12:10:10|30.48|30.4|30.49|30.41|30.49|30.41|30.48|30.4|17
1649765420000|2022-04-12 12:10:20|30.48|30.4|30.48|30.4|30.49|30.41|30.48|30.4|5
1649765430000|2022-04-12 12:10:30|30.49|30.41|30.48|30.4|30.49|30.41|30.48|30.4|0
1649765440000|2022-04-12 12:10:40|30.49|30.41|30.48|30.4|30.49|30.41|30.48|30.4|0
1649765470000|2022-04-12 12:11:10|30.49|30.41|30.49|30.41|30.49|30.41|30.49|30.41|0
1649765480000|2022-04-12 12:11:20|30.48|30.4|30.48|30.4|30.48|30.4|30.48|30.4|1
1649765500000|2022-04-12 12:11:40|||||||||1
1649765530000|2022-04-12 12:12:10|30.51|30.43|30.49|30.41|30.51|30.43|30.49|30.41|37
1649765550000|2022-04-12 12:12:30|||||||||21
1649765560000|2022-04-12 12:12:40|30.48|30.4|30.48|30.4|30.48|30.4|30.48|30.4|5
1649765570000|2022-04-12 12:12:50|||||||||8
1649765590000|2022-04-12 12:13:10|||||||||12
1649765610000|2022-04-12 12:13:30|30.49|30.41|30.48|30.4|30.51|30.43|30.48|30.4|32
1649765630000|2022-04-12 12:13:50|||||||||27
1649765640000|2022-04-12 12:14:00|30.47|30.39|30.48|30.4|30.48|30.4|30.47|30.39|8
1649765650000|2022-04-12 12:14:10|30.47|30.39|30.48|30.4|30.48|30.4|30.47|30.39|0
1649765660000|2022-04-12 12:14:20|||||||||6
1649765670000|2022-04-12 12:14:30|||||||||10
1649765690000|2022-04-12 12:14:50|30.47|30.39|30.47|30.39|30.47|30.39|30.47|30.39|1
1649765700000|2022-04-12 12:15:00|30.48|30.4|30.48|30.4|30.48|30.4|30.48|30.4|13
1649765790000|2022-04-12 12:16:30|||||||||13
1649765820000|2022-04-12 12:17:00|||||||||4
1649765830000|2022-04-12 12:17:10|||||||||1
1649765860000|2022-04-12 12:17:40|||||||||9
1649765870000|2022-04-12 12:17:50|||||||||4
1649765880000|2022-04-12 12:18:00|30.47|30.39|30.45|30.37|30.47|30.39|30.45|30.37|19
1649765890000|2022-04-12 12:18:10|30.47|30.39|30.47|30.39|30.47|30.39|30.45|30.37|0
1649765900000|2022-04-12 12:18:20|30.48|30.4|30.47|30.39|30.48|30.4|30.47|30.39|10
1649765910000|2022-04-12 12:18:30|30.48|30.4|30.48|30.4|30.48|30.4|30.48|30.4|7
1649765920000|2022-04-12 12:18:40|30.47|30.39|30.48|30.4|30.48|30.4|30.47|30.39|0
1649765930000|2022-04-12 12:18:50|30.47|30.39|30.47|30.39|30.47|30.39|30.47|30.39|0
1649765950000|2022-04-12 12:19:10|||||||||1
1649765960000|2022-04-12 12:19:20|||||||||7
1649765980000|2022-04-12 12:19:40|||||||||2
1649766000000|2022-04-12 12:20:00|||||||||9
1649766010000|2022-04-12 12:20:10|||||||||10
1649766050000|2022-04-12 12:20:50|||||||||7
1649766060000|2022-04-12 12:21:00|30.44|30.36|30.42|30.34|30.44|30.36|30.42|30.34|18
1649766080000|2022-04-12 12:21:20|30.45|30.37|30.45|30.37|30.47|30.39|30.45|30.37|0
1649766100000|2022-04-12 12:21:40|30.43|30.35|30.45|30.37|30.45|30.37|30.42|30.34|0
1649766110000|2022-04-12 12:21:50|30.47|30.39|30.45|30.37|30.47|30.39|30.45|30.37|1
1649766120000|2022-04-12 12:22:00|30.47|30.39|30.45|30.37|30.47|30.39|30.45|30.37|0
1649766130000|2022-04-12 12:22:10|30.42|30.34|30.45|30.37|30.45|30.37|30.42|30.34|7
1649766140000|2022-04-12 12:22:20|30.47|30.39|30.47|30.39|30.47|30.39|30.47|30.39|8
1649766200000|2022-04-12 12:23:20|30.46|30.38|30.47|30.39|30.47|30.39|30.42|30.34|14
1649766270000|2022-04-12 12:24:30|30.45|30.37|30.47|30.39|30.47|30.39|30.45|30.37|1
1649766280000|2022-04-12 12:24:40|||||||||15
1649766290000|2022-04-12 12:24:50|30.45|30.37|30.45|30.37|30.45|30.37|30.45|30.37|0
1649766300000|2022-04-12 12:25:00|||||||||2
1649766310000|2022-04-12 12:25:10|30.47|30.39|30.47|30.39|30.47|30.39|30.47|30.39|0
1649766330000|2022-04-12 12:25:30|30.48|30.4|30.47|30.39|30.48|30.4|30.47|30.39|0
1649766340000|2022-04-12 12:25:40|30.48|30.4|30.48|30.4|30.48|30.4|30.48|30.4|0
1649766350000|2022-04-12 12:25:50|30.52|30.44|30.48|30.4|30.52|30.44|30.48|30.4|0
1649766360000|2022-04-12 12:26:00|30.5|30.42|30.52|30.44|30.52|30.44|30.5|30.42|0
1649766410000|2022-04-12 12:26:50|30.48|30.4|30.48|30.4|30.48|30.4|30.48|30.4|0
1649766420000|2022-04-12 12:27:00|30.5|30.42|30.48|30.4|30.52|30.44|30.48|30.4|9
1649766430000|2022-04-12 12:27:10|30.5|30.42|30.48|30.4|30.5|30.42|30.48|30.4|0
1649766440000|2022-04-12 12:27:20|30.5|30.42|30.5|30.42|30.5|30.42|30.5|30.42|2
1649766450000|2022-04-12 12:27:30|30.48|30.4|30.48|30.4|30.48|30.4|30.47|30.39|2
1649766460000|2022-04-12 12:27:40|30.47|30.39|30.48|30.4|30.48|30.4|30.47|30.39|0
1649766470000|2022-04-12 12:27:50|30.47|30.39|30.45|30.37|30.47|30.39|30.45|30.37|0
1649766480000|2022-04-12 12:28:00|30.47|30.39|30.47|30.39|30.47|30.39|30.47|30.39|0
1649766500000|2022-04-12 12:28:20|30.45|30.37|30.45|30.37|30.45|30.37|30.45|30.37|1
1649766510000|2022-04-12 12:28:30|30.47|30.39|30.48|30.4|30.48|30.4|30.47|30.39|0
1649766550000|2022-04-12 12:29:10|30.51|30.43|30.53|30.45|30.53|30.45|30.51|30.43|6
1649766560000|2022-04-12 12:29:20|||||||||9
1649766570000|2022-04-12 12:29:30|30.56|30.48|30.58|30.5|30.58|30.5|30.56|30.48|17
1649766580000|2022-04-12 12:29:40|30.56|30.48|30.56|30.48|30.56|30.48|30.56|30.48|1
1649766590000|2022-04-12 12:29:50|30.55|30.47|30.55|30.47|30.55|30.47|30.55|30.47|0
1649766600000|2022-04-12 12:30:00|30.53|30.45|30.25|30.17|30.53|30.45|30.23|30.15|110
1649766610000|2022-04-12 12:30:10|30.27|30.19|30.23|30.15|30.32|30.24|30.2|30.12|58
1649766620000|2022-04-12 12:30:20|30.22|30.14|30.18|30.1|30.22|30.14|30.12|30.04|91
1649766630000|2022-04-12 12:30:30|30.17|30.09|30.12|30.04|30.2|30.12|30.07|29.99|58
1649766640000|2022-04-12 12:30:40|30.1|30.02|30.08|30|30.13|30.05|30.07|29.99|7
1649766650000|2022-04-12 12:30:50|30.1|30.02|30.07|29.99|30.12|30.04|30.05|29.97|127
1649766660000|2022-04-12 12:31:00|30.05|29.97|30.02|29.94|30.05|29.97|29.97|29.89|24
1649766670000|2022-04-12 12:31:10|30|29.92|30.1|30.02|30.1|30.02|30|29.92|11
1649766680000|2022-04-12 12:31:20|30.08|30|30.13|30.05|30.13|30.05|30.08|30|10
1649766690000|2022-04-12 12:31:30|30.12|30.04|30.17|30.09|30.17|30.09|30.1|30.02|2
1649766700000|2022-04-12 12:31:40|30.15|30.07|30.1|30.02|30.18|30.1|30.1|30.02|33
1649766710000|2022-04-12 12:31:50|30.12|30.04|30.18|30.1|30.18|30.1|30.12|30.04|19
1649766720000|2022-04-12 12:32:00|30.2|30.12|30.18|30.1|30.2|30.12|30.18|30.1|4
1649766730000|2022-04-12 12:32:10|30.17|30.09|30.12|30.04|30.17|30.09|30.12|30.04|14
1649766740000|2022-04-12 12:32:20|30.14|30.06|30.1|30.02|30.14|30.06|30.07|29.99|48
1649766750000|2022-04-12 12:32:30|30.12|30.04|30.07|29.99|30.12|30.04|30.07|29.99|24
1649766760000|2022-04-12 12:32:40|30.02|29.94|30.05|29.97|30.1|30.02|30.02|29.94|114
1649766770000|2022-04-12 12:32:50|30.07|29.99|30.07|29.99|30.08|30|30.05|29.97|17
1649766780000|2022-04-12 12:33:00|30.05|29.97|30.02|29.94|30.05|29.97|30.02|29.94|15
1649766800000|2022-04-12 12:33:20|||||||||7
1649766810000|2022-04-12 12:33:30|||||||||5
1649766820000|2022-04-12 12:33:40|29.97|29.89|29.97|29.89|29.99|29.91|29.97|29.89|34
1649766830000|2022-04-12 12:33:50|30.02|29.94|29.97|29.89|30.02|29.94|29.97|29.89|12
1649766840000|2022-04-12 12:34:00|30.02|29.94|29.97|29.89|30.02|29.94|29.97|29.89|11
1649766850000|2022-04-12 12:34:10|29.99|29.91|30.02|29.94|30.02|29.94|29.97|29.89|82
1649766860000|2022-04-12 12:34:20|30.03|29.95|30.02|29.94|30.03|29.95|30.02|29.94|8
1649766870000|2022-04-12 12:34:30|30|29.92|29.97|29.89|30|29.92|29.97|29.89|1
1649766880000|2022-04-12 12:34:40|29.96|29.88|29.97|29.89|29.97|29.89|29.92|29.84|3
1649766890000|2022-04-12 12:34:50|29.96|29.88|29.92|29.84|29.96|29.88|29.92|29.84|31
1649766900000|2022-04-12 12:35:00|29.97|29.89|30|29.92|30|29.92|29.95|29.87|105
1649766910000|2022-04-12 12:35:10|30.02|29.94|30.02|29.94|30.03|29.95|30|29.92|33
1649766920000|2022-04-12 12:35:20|30.03|29.95|30.03|29.95|30.03|29.95|30.03|29.95|30
1649766930000|2022-04-12 12:35:30|30.02|29.94|30.02|29.94|30.02|29.94|30.02|29.94|0
1649766940000|2022-04-12 12:35:40|30|29.92|29.97|29.89|30.02|29.94|29.97|29.89|15
1649766950000|2022-04-12 12:35:50|30|29.92|30|29.92|30.02|29.94|29.97|29.89|30
1649766960000|2022-04-12 12:36:00|29.99|29.91|30.02|29.94|30.02|29.94|29.97|29.89|1
1649766970000|2022-04-12 12:36:10|30.01|29.93|29.97|29.89|30.01|29.93|29.97|29.89|20
1649766980000|2022-04-12 12:36:20|30|29.92|29.97|29.89|30.02|29.94|29.97|29.89|25
1649766990000|2022-04-12 12:36:30|30|29.92|30.02|29.94|30.02|29.94|30|29.92|0
1649767000000|2022-04-12 12:36:40|30|29.92|30.02|29.94|30.02|29.94|30|29.92|0
1649767010000|2022-04-12 12:36:50|29.97|29.89|29.97|29.89|29.99|29.91|29.97|29.89|0
1649767020000|2022-04-12 12:37:00|29.98|29.9|30.02|29.94|30.02|29.94|29.98|29.9|9
1649767030000|2022-04-12 12:37:10|30.03|29.95|30.02|29.94|30.03|29.95|30.02|29.94|0
1649767040000|2022-04-12 12:37:20|||||||||18
1649767050000|2022-04-12 12:37:30|30.06|29.98|30.07|29.99|30.07|29.99|30.03|29.95|18
1649767060000|2022-04-12 12:37:40|30.04|29.96|30.07|29.99|30.07|29.99|30.02|29.94|0
1649767070000|2022-04-12 12:37:50|30.08|30|30.05|29.97|30.08|30|30.05|29.97|0
1649767080000|2022-04-12 12:38:00|30.03|29.95|30.03|29.95|30.03|29.95|30.02|29.94|0
1649767090000|2022-04-12 12:38:10|30.05|29.97|30.07|29.99|30.07|29.99|30.02|29.94|2
1649767100000|2022-04-12 12:38:20|||||||||9
1649767110000|2022-04-12 12:38:30|30.05|29.97|30.05|29.97|30.07|29.99|30.05|29.97|1
1649767120000|2022-04-12 12:38:40|30.04|29.96|30.05|29.97|30.07|29.99|30.04|29.96|9
1649767130000|2022-04-12 12:38:50|30.07|29.99|30.07|29.99|30.07|29.99|30.07|29.99|0
1649767140000|2022-04-12 12:39:00|30.05|29.97|30.07|29.99|30.07|29.99|30.02|29.94|20
1649767150000|2022-04-12 12:39:10|30.05|29.97|30.07|29.99|30.07|29.99|30.05|29.97|1
1649767160000|2022-04-12 12:39:20|30.03|29.95|30.02|29.94|30.05|29.97|30.02|29.94|8
1649767190000|2022-04-12 12:39:50|30.01|29.93|30.01|29.93|30.01|29.93|30.01|29.93|31
1649767200000|2022-04-12 12:40:00|30.02|29.94|30.01|29.93|30.02|29.94|30.01|29.93|4
1649767210000|2022-04-12 12:40:10|30.02|29.94|30.01|29.93|30.02|29.94|30.01|29.93|0
1649767220000|2022-04-12 12:40:20|30.02|29.94|30.02|29.94|30.02|29.94|30.01|29.93|0
1649767240000|2022-04-12 12:40:40|30.01|29.93|30.01|29.93|30.02|29.94|30.01|29.93|1
1649767250000|2022-04-12 12:40:50|29.97|29.89|29.96|29.88|29.99|29.91|29.96|29.88|22
1649767260000|2022-04-12 12:41:00|29.97|29.89|29.96|29.88|29.97|29.89|29.96|29.88|0
1649767270000|2022-04-12 12:41:10|29.97|29.89|29.97|29.89|29.99|29.91|29.96|29.88|1
1649767280000|2022-04-12 12:41:20|30.01|29.93|30.02|29.94|30.02|29.94|30.01|29.93|0
1649767290000|2022-04-12 12:41:30|30.01|29.93|30.01|29.93|30.02|29.94|30.01|29.93|7
1649767300000|2022-04-12 12:41:40|30.02|29.94|30.02|29.94|30.02|29.94|30.01|29.93|19
1649767310000|2022-04-12 12:41:50|30.01|29.93|30.01|29.93|30.02|29.94|30.01|29.93|1
1649767320000|2022-04-12 12:42:00|29.99|29.91|29.99|29.91|29.99|29.91|29.97|29.89|0
1649767330000|2022-04-12 12:42:10|30.01|29.93|30.01|29.93|30.02|29.94|30.01|29.93|0
1649767340000|2022-04-12 12:42:20|30.02|29.94|30.01|29.93|30.02|29.94|30.01|29.93|0
1649767350000|2022-04-12 12:42:30|29.99|29.91|30.01|29.93|30.01|29.93|29.99|29.91|10
1649767360000|2022-04-12 12:42:40|29.99|29.91|30.01|29.93|30.01|29.93|29.99|29.91|1
1649767370000|2022-04-12 12:42:50|29.99|29.91|29.96|29.88|29.99|29.91|29.96|29.88|4
1649767390000|2022-04-12 12:43:10|29.94|29.86|29.91|29.83|29.96|29.88|29.91|29.83|6
1649767400000|2022-04-12 12:43:20|29.9|29.82|29.91|29.83|29.91|29.83|29.9|29.82|6
1649767410000|2022-04-12 12:43:30|29.9|29.82|29.9|29.82|29.9|29.82|29.9|29.82|0
1649767420000|2022-04-12 12:43:40|29.86|29.78|29.9|29.82|29.9|29.82|29.86|29.78|0
1649767430000|2022-04-12 12:43:50|29.88|29.8|29.85|29.77|29.9|29.82|29.85|29.77|31
1649767440000|2022-04-12 12:44:00|29.86|29.78|29.86|29.78|29.86|29.78|29.85|29.77|0
1649767450000|2022-04-12 12:44:10|29.85|29.77|29.85|29.77|29.86|29.78|29.85|29.77|2
1649767460000|2022-04-12 12:44:20|29.86|29.78|29.86|29.78|29.86|29.78|29.85|29.77|9
1649767470000|2022-04-12 12:44:30|29.85|29.77|29.88|29.8|29.9|29.82|29.85|29.77|11
1649767480000|2022-04-12 12:44:40|29.9|29.82|29.9|29.82|29.91|29.83|29.88|29.8|70
1649767490000|2022-04-12 12:44:50|||||||||1
1649767500000|2022-04-12 12:45:00|||||||||1
1649767510000|2022-04-12 12:45:10|29.89|29.81|29.9|29.82|29.9|29.82|29.89|29.81|0
1649767520000|2022-04-12 12:45:20|||||||||50
1649767530000|2022-04-12 12:45:30|29.86|29.78|29.9|29.82|29.9|29.82|29.86|29.78|7
1649767540000|2022-04-12 12:45:40|29.91|29.83|29.91|29.83|29.91|29.83|29.91|29.83|2
1649767550000|2022-04-12 12:45:50|29.9|29.82|29.91|29.83|29.91|29.83|29.9|29.82|8
1649767560000|2022-04-12 12:46:00|29.9|29.82|29.91|29.83|29.91|29.83|29.9|29.82|2
1649767570000|2022-04-12 12:46:10|29.9|29.82|29.88|29.8|29.9|29.82|29.85|29.77|41
1649767580000|2022-04-12 12:46:20|29.87|29.79|29.85|29.77|29.88|29.8|29.85|29.77|9
1649767610000|2022-04-12 12:46:50|29.86|29.78|29.85|29.77|29.9|29.82|29.85|29.77|4
1649767630000|2022-04-12 12:47:10|||||||||2
1649767640000|2022-04-12 12:47:20|29.86|29.78|29.86|29.78|29.86|29.78|29.85|29.77|0
1649767650000|2022-04-12 12:47:30|29.85|29.77|29.85|29.77|29.85|29.77|29.85|29.77|0
1649767660000|2022-04-12 12:47:40|||||||||243
1649767680000|2022-04-12 12:48:00|||||||||1
1649767690000|2022-04-12 12:48:10|29.83|29.75|29.85|29.77|29.85|29.77|29.83|29.75|12
1649767720000|2022-04-12 12:48:40|29.83|29.75|29.85|29.77|29.85|29.77|29.83|29.75|0
1649767730000|2022-04-12 12:48:50|29.86|29.78|29.85|29.77|29.86|29.78|29.85|29.77|12
1649767740000|2022-04-12 12:49:00|29.83|29.75|29.81|29.73|29.85|29.77|29.81|29.73|2
1649767750000|2022-04-12 12:49:10|29.85|29.77|29.83|29.75|29.85|29.77|29.83|29.75|0
1649767760000|2022-04-12 12:49:20|29.85|29.77|29.83|29.75|29.85|29.77|29.83|29.75|1
1649767770000|2022-04-12 12:49:30|29.81|29.73|29.8|29.72|29.81|29.73|29.8|29.72|2
1649767780000|2022-04-12 12:49:40|29.81|29.73|29.8|29.72|29.81|29.73|29.8|29.72|0
1649767800000|2022-04-12 12:50:00|29.81|29.73|29.81|29.73|29.81|29.73|29.8|29.72|2
1649767810000|2022-04-12 12:50:10|29.83|29.75|29.86|29.78|29.86|29.78|29.83|29.75|23
1649767820000|2022-04-12 12:50:20|29.88|29.8|29.86|29.78|29.88|29.8|29.86|29.78|3
1649767830000|2022-04-12 12:50:30|29.83|29.75|29.86|29.78|29.86|29.78|29.83|29.75|2
1649767840000|2022-04-12 12:50:40|29.85|29.77|29.86|29.78|29.86|29.78|29.85|29.77|0
1649767850000|2022-04-12 12:50:50|29.85|29.77|29.83|29.75|29.86|29.78|29.83|29.75|0
1649767860000|2022-04-12 12:51:00|29.85|29.77|29.83|29.75|29.85|29.77|29.83|29.75|0
1649767870000|2022-04-12 12:51:10|29.85|29.77|29.86|29.78|29.86|29.78|29.83|29.75|2
1649767880000|2022-04-12 12:51:20|29.85|29.77|29.81|29.73|29.85|29.77|29.81|29.73|10
1649767890000|2022-04-12 12:51:30|29.8|29.72|29.8|29.72|29.8|29.72|29.8|29.72|18
1649767900000|2022-04-12 12:51:40|29.81|29.73|29.8|29.72|29.81|29.73|29.78|29.7|0
1649767910000|2022-04-12 12:51:50|29.78|29.7|29.76|29.68|29.8|29.72|29.76|29.68|1
1649767920000|2022-04-12 12:52:00|29.75|29.67|29.76|29.68|29.76|29.68|29.75|29.67|122
1649767950000|2022-04-12 12:52:30|29.75|29.67|29.76|29.68|29.76|29.68|29.75|29.67|0
1649767960000|2022-04-12 12:52:40|29.75|29.67|29.75|29.67|29.76|29.68|29.75|29.67|0
1649767970000|2022-04-12 12:52:50|29.71|29.63|29.71|29.63|29.71|29.63|29.71|29.63|28
1649767990000|2022-04-12 12:53:10|||||||||50
1649768000000|2022-04-12 12:53:20|29.75|29.67|29.76|29.68|29.76|29.68|29.75|29.67|46
1649768010000|2022-04-12 12:53:30|29.75|29.67|29.71|29.63|29.75|29.67|29.71|29.63|9
1649768040000|2022-04-12 12:54:00|29.7|29.62|29.71|29.63|29.71|29.63|29.7|29.62|0
1649768060000|2022-04-12 12:54:20|29.73|29.65|29.76|29.68|29.76|29.68|29.73|29.65|17
1649768070000|2022-04-12 12:54:30|29.74|29.66|29.76|29.68|29.76|29.68|29.74|29.66|1
1649768080000|2022-04-12 12:54:40|29.79|29.71|29.76|29.68|29.79|29.71|29.74|29.66|27
1649768090000|2022-04-12 12:54:50|29.74|29.66|29.74|29.66|29.74|29.66|29.74|29.66|0
1649768100000|2022-04-12 12:55:00|29.72|29.64|29.76|29.68|29.76|29.68|29.72|29.64|0
1649768110000|2022-04-12 12:55:10|29.75|29.67|29.71|29.63|29.76|29.68|29.71|29.63|0
1649768120000|2022-04-12 12:55:20|29.7|29.62|29.7|29.62|29.7|29.62|29.7|29.62|6
1649768130000|2022-04-12 12:55:30|29.66|29.58|29.7|29.62|29.71|29.63|29.66|29.58|7
1649768140000|2022-04-12 12:55:40|29.71|29.63|29.68|29.6|29.71|29.63|29.68|29.6|0
1649768150000|2022-04-12 12:55:50|29.7|29.62|29.68|29.6|29.71|29.63|29.68|29.6|0
1649768160000|2022-04-12 12:56:00|29.7|29.62|29.66|29.58|29.7|29.62|29.66|29.58|0
1649768170000|2022-04-12 12:56:10|29.68|29.6|29.68|29.6|29.68|29.6|29.65|29.57|41
1649768180000|2022-04-12 12:56:20|29.66|29.58|29.66|29.58|29.66|29.58|29.66|29.58|0
1649768190000|2022-04-12 12:56:30|29.68|29.6|29.68|29.6|29.68|29.6|29.68|29.6|0
1649768200000|2022-04-12 12:56:40|29.7|29.62|29.66|29.58|29.7|29.62|29.65|29.57|11
1649768220000|2022-04-12 12:57:00|29.68|29.6|29.71|29.63|29.71|29.63|29.68|29.6|1
1649768230000|2022-04-12 12:57:10|||||||||2
1649768240000|2022-04-12 12:57:20|29.73|29.65|29.71|29.63|29.73|29.65|29.71|29.63|0
1649768250000|2022-04-12 12:57:30|29.73|29.65|29.73|29.65|29.73|29.65|29.73|29.65|8
1649768260000|2022-04-12 12:57:40|29.74|29.66|29.76|29.68|29.76|29.68|29.74|29.66|8
1649768270000|2022-04-12 12:57:50|||||||||1
1649768280000|2022-04-12 12:58:00|29.77|29.69|29.76|29.68|29.77|29.69|29.76|29.68|5
1649768300000|2022-04-12 12:58:20|29.77|29.69|29.77|29.69|29.81|29.73|29.77|29.69|0
1649768310000|2022-04-12 12:58:30|29.81|29.73|29.79|29.71|29.81|29.73|29.79|29.71|0
1649768320000|2022-04-12 12:58:40|29.77|29.69|29.76|29.68|29.77|29.69|29.76|29.68|20
1649768330000|2022-04-12 12:58:50|29.77|29.69|29.76|29.68|29.77|29.69|29.76|29.68|0
1649768340000|2022-04-12 12:59:00|29.71|29.63|29.71|29.63|29.76|29.68|29.71|29.63|4
1649768350000|2022-04-12 12:59:10|29.72|29.64|29.72|29.64|29.72|29.64|29.71|29.63|0
1649768360000|2022-04-12 12:59:20|29.71|29.63|29.72|29.64|29.72|29.64|29.71|29.63|7
1649768370000|2022-04-12 12:59:30|29.71|29.63|29.71|29.63|29.72|29.64|29.71|29.63|0
1649768380000|2022-04-12 12:59:40|29.72|29.64|29.72|29.64|29.72|29.64|29.72|29.64|7
1649768390000|2022-04-12 12:59:50|29.76|29.68|29.72|29.64|29.76|29.68|29.72|29.64|0
1649768400000|2022-04-12 13:00:00|29.74|29.66|29.74|29.66|29.74|29.66|29.72|29.64|0
1649768410000|2022-04-12 13:00:10|29.72|29.64|29.72|29.64|29.74|29.66|29.72|29.64|0
1649768430000|2022-04-12 13:00:30|29.75|29.67|29.74|29.66|29.75|29.67|29.74|29.66|18
1649768440000|2022-04-12 13:00:40|29.76|29.68|29.77|29.69|29.77|29.69|29.76|29.68|7
1649768450000|2022-04-12 13:00:50|29.76|29.68|29.76|29.68|29.77|29.69|29.73|29.65|6
1649768460000|2022-04-12 13:01:00|29.72|29.64|29.74|29.66|29.74|29.66|29.72|29.64|0
1649768470000|2022-04-12 13:01:10|29.75|29.67|29.77|29.69|29.78|29.7|29.75|29.67|13
1649768480000|2022-04-12 13:01:20|29.78|29.7|29.77|29.69|29.78|29.7|29.77|29.69|0
1649768490000|2022-04-12 13:01:30|||||||||1
1649768500000|2022-04-12 13:01:40|29.78|29.7|29.77|29.69|29.82|29.74|29.77|29.69|0
1649768510000|2022-04-12 13:01:50|29.78|29.7|29.77|29.69|29.78|29.7|29.77|29.69|0
1649768540000|2022-04-12 13:02:20|29.76|29.68|29.77|29.69|29.77|29.69|29.76|29.68|4
1649768560000|2022-04-12 13:02:40|29.74|29.66|29.75|29.67|29.77|29.69|29.74|29.66|8
1649768570000|2022-04-12 13:02:50|29.72|29.64|29.72|29.64|29.77|29.69|29.72|29.64|0
1649768580000|2022-04-12 13:03:00|29.76|29.68|29.77|29.69|29.77|29.69|29.75|29.67|12
1649768590000|2022-04-12 13:03:10|29.75|29.67|29.77|29.69|29.77|29.69|29.75|29.67|0
1649768600000|2022-04-12 13:03:20|29.75|29.67|29.77|29.69|29.77|29.69|29.75|29.67|0
1649768610000|2022-04-12 13:03:30|29.72|29.64|29.77|29.69|29.77|29.69|29.72|29.64|2
1649768620000|2022-04-12 13:03:40|29.73|29.65|29.73|29.65|29.73|29.65|29.72|29.64|13
1649768630000|2022-04-12 13:03:50|29.75|29.67|29.77|29.69|29.77|29.69|29.75|29.67|0
1649768650000|2022-04-12 13:04:10|29.75|29.67|29.75|29.67|29.77|29.69|29.75|29.67|0
1649768660000|2022-04-12 13:04:20|29.73|29.65|29.75|29.67|29.75|29.67|29.73|29.65|0
1649768670000|2022-04-12 13:04:30|29.73|29.65|29.72|29.64|29.73|29.65|29.72|29.64|6
1649768680000|2022-04-12 13:04:40|29.73|29.65|29.73|29.65|29.73|29.65|29.73|29.65|0
1649768690000|2022-04-12 13:04:50|29.75|29.67|29.75|29.67|29.75|29.67|29.75|29.67|0
1649768700000|2022-04-12 13:05:00|29.77|29.69|29.75|29.67|29.77|29.69|29.75|29.67|0
1649768710000|2022-04-12 13:05:10|29.73|29.65|29.77|29.69|29.77|29.69|29.73|29.65|1
1649768720000|2022-04-12 13:05:20|29.75|29.67|29.73|29.65|29.75|29.67|29.73|29.65|0
1649768730000|2022-04-12 13:05:30|29.72|29.64|29.72|29.64|29.72|29.64|29.72|29.64|6
1649768760000|2022-04-12 13:06:00|29.73|29.65|29.72|29.64|29.73|29.65|29.72|29.64|20
1649768770000|2022-04-12 13:06:10|29.73|29.65|29.77|29.69|29.77|29.69|29.72|29.64|0
1649768780000|2022-04-12 13:06:20|29.75|29.67|29.77|29.69|29.77|29.69|29.75|29.67|0
1649768800000|2022-04-12 13:06:40|||||||||11
1649768810000|2022-04-12 13:06:50|29.75|29.67|29.75|29.67|29.77|29.69|29.75|29.67|0
1649768820000|2022-04-12 13:07:00|29.77|29.69|29.77|29.69|29.77|29.69|29.77|29.69|0
1649768830000|2022-04-12 13:07:10|29.78|29.7|29.8|29.72|29.8|29.72|29.78|29.7|8
1649768840000|2022-04-12 13:07:20|29.82|29.74|29.82|29.74|29.82|29.74|29.8|29.72|0
1649768850000|2022-04-12 13:07:30|29.8|29.72|29.82|29.74|29.82|29.74|29.8|29.72|0
1649768880000|2022-04-12 13:08:00|29.83|29.75|29.85|29.77|29.85|29.77|29.83|29.75|32
1649768890000|2022-04-12 13:08:10|29.82|29.74|29.82|29.74|29.82|29.74|29.82|29.74|0
1649768920000|2022-04-12 13:08:40|29.87|29.79|29.93|29.85|29.93|29.85|29.87|29.79|9
1649768930000|2022-04-12 13:08:50|29.94|29.86|29.99|29.91|30.03|29.95|29.94|29.86|3
1649768940000|2022-04-12 13:09:00|30.01|29.93|30.04|29.96|30.04|29.96|29.99|29.91|12
1649768950000|2022-04-12 13:09:10|30.03|29.95|29.99|29.91|30.04|29.96|29.99|29.91|16
1649768960000|2022-04-12 13:09:20|29.98|29.9|29.94|29.86|29.99|29.91|29.94|29.86|0
1649768970000|2022-04-12 13:09:30|29.96|29.88|29.93|29.85|29.96|29.88|29.91|29.83|0
1649768980000|2022-04-12 13:09:40|29.94|29.86|29.94|29.86|29.94|29.86|29.93|29.85|2
1649768990000|2022-04-12 13:09:50|29.93|29.85|29.96|29.88|29.96|29.88|29.93|29.85|3
1649769000000|2022-04-12 13:10:00|29.99|29.91|30|29.92|30|29.92|29.99|29.91|0
1649769010000|2022-04-12 13:10:10|29.99|29.91|30|29.92|30.02|29.94|29.99|29.91|2
1649769020000|2022-04-12 13:10:20|29.99|29.91|30|29.92|30.02|29.94|29.99|29.91|2
1649769030000|2022-04-12 13:10:30|30.02|29.94|30.02|29.94|30.04|29.96|30.02|29.94|0
1649769040000|2022-04-12 13:10:40|30|29.92|30|29.92|30.04|29.96|29.99|29.91|1
1649769050000|2022-04-12 13:10:50|30.02|29.94|30.02|29.94|30.04|29.96|30|29.92|0
1649769060000|2022-04-12 13:11:00|30.04|29.96|30.04|29.96|30.04|29.96|30.04|29.96|1
1649769070000|2022-04-12 13:11:10|30.02|29.94|30.04|29.96|30.04|29.96|30.02|29.94|0
1649769080000|2022-04-12 13:11:20|30.05|29.97|30.05|29.97|30.05|29.97|30.04|29.96|3
1649769090000|2022-04-12 13:11:30|30.04|29.96|30.04|29.96|30.04|29.96|30.04|29.96|10
1649769100000|2022-04-12 13:11:40|30.05|29.97|30.05|29.97|30.05|29.97|30.05|29.97|3
1649769120000|2022-04-12 13:12:00|30.04|29.96|30.04|29.96|30.04|29.96|30.02|29.94|16
1649769140000|2022-04-12 13:12:20|30.05|29.97|30.05|29.97|30.05|29.97|30.05|29.97|8
1649769150000|2022-04-12 13:12:30|30.07|29.99|30.05|29.97|30.09|30.01|30.05|29.97|1
1649769160000|2022-04-12 13:12:40|30.07|29.99|30.05|29.97|30.07|29.99|30.04|29.96|0
1649769170000|2022-04-12 13:12:50|30.04|29.96|30.05|29.97|30.05|29.97|30.04|29.96|0
1649769180000|2022-04-12 13:13:00|30.04|29.96|30.05|29.97|30.05|29.97|30.04|29.96|0
1649769190000|2022-04-12 13:13:10|30.04|29.96|30.05|29.97|30.05|29.97|30.04|29.96|1
1649769200000|2022-04-12 13:13:20|30.07|29.99|30.07|29.99|30.09|30.01|30.05|29.97|1
1649769210000|2022-04-12 13:13:30|||||||||22
1649769220000|2022-04-12 13:13:40|30.09|30.01|30.09|30.01|30.09|30.01|30.09|30.01|7
1649769240000|2022-04-12 13:14:00|30.1|30.02|30.09|30.01|30.1|30.02|30.09|30.01|3
1649769250000|2022-04-12 13:14:10|30.07|29.99|30.07|29.99|30.07|29.99|30.07|29.99|0
1649769260000|2022-04-12 13:14:20|30.06|29.98|30.09|30.01|30.09|30.01|30.06|29.98|0
1649769280000|2022-04-12 13:14:40|30.07|29.99|30.07|29.99|30.07|29.99|30.07|29.99|0
1649769290000|2022-04-12 13:14:50|30.09|30.01|30.07|29.99|30.09|30.01|30.05|29.97|0
1649769300000|2022-04-12 13:15:00|30.05|29.97|30.05|29.97|30.05|29.97|30.04|29.96|10
1649769310000|2022-04-12 13:15:10|30.04|29.96|30.05|29.97|30.05|29.97|30.04|29.96|0
1649769320000|2022-04-12 13:15:20|30.04|29.96|30.04|29.96|30.04|29.96|30.02|29.94|2
1649769330000|2022-04-12 13:15:30|||||||||10
1649769340000|2022-04-12 13:15:40|30.03|29.95|30.04|29.96|30.04|29.96|30.03|29.95|0
1649769350000|2022-04-12 13:15:50|30.03|29.95|30.03|29.95|30.03|29.95|30.03|29.95|7
1649769360000|2022-04-12 13:16:00|30.01|29.93|30|29.92|30.01|29.93|30|29.92|7
1649769370000|2022-04-12 13:16:10|30.03|29.95|29.98|29.9|30.03|29.95|29.98|29.9|0
1649769390000|2022-04-12 13:16:30|29.97|29.89|29.97|29.89|29.97|29.89|29.97|29.89|13
1649769400000|2022-04-12 13:16:40|29.95|29.87|29.95|29.87|29.95|29.87|29.95|29.87|0
1649769410000|2022-04-12 13:16:50|29.93|29.85|29.98|29.9|29.98|29.9|29.93|29.85|9
1649769420000|2022-04-12 13:17:00|||||||||1
1649769430000|2022-04-12 13:17:10|30|29.92|29.98|29.9|30|29.92|29.98|29.9|2
1649769450000|2022-04-12 13:17:30|29.97|29.89|29.97|29.89|29.98|29.9|29.97|29.89|0
1649769460000|2022-04-12 13:17:40|29.98|29.9|29.97|29.89|29.98|29.9|29.97|29.89|0
1649769470000|2022-04-12 13:17:50|29.98|29.9|29.98|29.9|29.98|29.9|29.98|29.9|0
1649769480000|2022-04-12 13:18:00|||||||||1
1649769490000|2022-04-12 13:18:10|30.02|29.94|30|29.92|30.02|29.94|30|29.92|0
1649769500000|2022-04-12 13:18:20|30.02|29.94|30.02|29.94|30.02|29.94|30.02|29.94|0
1649769510000|2022-04-12 13:18:30|29.97|29.89|29.95|29.87|29.97|29.89|29.95|29.87|12
1649769520000|2022-04-12 13:18:40|29.94|29.86|29.95|29.87|29.97|29.89|29.94|29.86|6
1649769530000|2022-04-12 13:18:50|29.97|29.89|29.97|29.89|30.01|29.93|29.97|29.89|0
1649769540000|2022-04-12 13:19:00|30.02|29.94|30.02|29.94|30.02|29.94|30.02|29.94|17
1649769560000|2022-04-12 13:19:20|30.01|29.93|30.02|29.94|30.02|29.94|30.01|29.93|1
1649769570000|2022-04-12 13:19:30|30.01|29.93|30.01|29.93|30.01|29.93|30.01|29.93|0
1649769580000|2022-04-12 13:19:40|29.97|29.89|29.97|29.89|29.97|29.89|29.97|29.89|5
1649769600000|2022-04-12 13:20:00|||||||||5
1649769630000|2022-04-12 13:20:30|29.99|29.91|30.01|29.93|30.02|29.94|29.99|29.91|4
1649769640000|2022-04-12 13:20:40|30.02|29.94|30.02|29.94|30.02|29.94|30.02|29.94|0
1649769660000|2022-04-12 13:21:00|30.05|29.97|30.06|29.98|30.07|29.99|30.05|29.97|3
1649769670000|2022-04-12 13:21:10|30.04|29.96|30.06|29.98|30.06|29.98|30.04|29.96|0
1649769680000|2022-04-12 13:21:20|30.04|29.96|30.07|29.99|30.07|29.99|30.04|29.96|2
1649769690000|2022-04-12 13:21:30|30.06|29.98|30.07|29.99|30.07|29.99|30.06|29.98|12
1649769700000|2022-04-12 13:21:40|30.09|30.01|30.1|30.02|30.12|30.04|30.09|30.01|35
1649769710000|2022-04-12 13:21:50|30.09|30.01|30.15|30.07|30.17|30.09|30.07|29.99|7
1649769720000|2022-04-12 13:22:00|30.13|30.05|30.12|30.04|30.13|30.05|30.12|30.04|0
1649769730000|2022-04-12 13:22:10|30.1|30.02|30.12|30.04|30.12|30.04|30.1|30.02|0
1649769740000|2022-04-12 13:22:20|30.1|30.02|30.1|30.02|30.1|30.02|30.07|29.99|0
1649769750000|2022-04-12 13:22:30|30.07|29.99|30.1|30.02|30.1|30.02|30.07|29.99|5
1649769760000|2022-04-12 13:22:40|30.07|29.99|30.07|29.99|30.1|30.02|30.07|29.99|0
1649769780000|2022-04-12 13:23:00|30.08|30|30.08|30|30.08|30|30.07|29.99|0
1649769790000|2022-04-12 13:23:10|30.07|29.99|30.1|30.02|30.1|30.02|30.07|29.99|0
1649769800000|2022-04-12 13:23:20|30.07|29.99|30.07|29.99|30.07|29.99|30.07|29.99|0
1649769810000|2022-04-12 13:23:30|30.1|30.02|30.12|30.04|30.12|30.04|30.07|29.99|1
1649769820000|2022-04-12 13:23:40|30.1|30.02|30.12|30.04|30.12|30.04|30.1|30.02|0
1649769830000|2022-04-12 13:23:50|30.1|30.02|30.1|30.02|30.1|30.02|30.08|30|0
1649769840000|2022-04-12 13:24:00|30.12|30.04|30.12|30.04|30.13|30.05|30.1|30.02|22
1649769850000|2022-04-12 13:24:10|30.13|30.05|30.13|30.05|30.13|30.05|30.13|30.05|0
1649769860000|2022-04-12 13:24:20|30.12|30.04|30.15|30.07|30.15|30.07|30.12|30.04|0
1649769870000|2022-04-12 13:24:30|30.13|30.05|30.12|30.04|30.13|30.05|30.12|30.04|0
1649769880000|2022-04-12 13:24:40|30.13|30.05|30.13|30.05|30.13|30.05|30.13|30.05|0
1649769890000|2022-04-12 13:24:50|30.12|30.04|30.13|30.05|30.13|30.05|30.12|30.04|0
1649769900000|2022-04-12 13:25:00|30.12|30.04|30.13|30.05|30.13|30.05|30.12|30.04|2
1649769910000|2022-04-12 13:25:10|30.12|30.04|30.12|30.04|30.13|30.05|30.12|30.04|5
1649769920000|2022-04-12 13:25:20|30.1|30.02|30.08|30|30.1|30.02|30.07|29.99|0
1649769930000|2022-04-12 13:25:30|30.07|29.99|30.1|30.02|30.12|30.04|30.07|29.99|0
1649769940000|2022-04-12 13:25:40|30.08|30|30.08|30|30.08|30|30.08|30|0
1649769950000|2022-04-12 13:25:50|30.07|29.99|30.08|30|30.08|30|30.07|29.99|0
1649769960000|2022-04-12 13:26:00|30.07|29.99|30.07|29.99|30.08|30|30.07|29.99|0
1649769970000|2022-04-12 13:26:10|30.08|30|30.07|29.99|30.08|30|30.07|29.99|0
1649769980000|2022-04-12 13:26:20|30.05|29.97|30.03|29.95|30.05|29.97|30.02|29.94|0
1649769990000|2022-04-12 13:26:30|30.05|29.97|30.07|29.99|30.07|29.99|30.05|29.97|0
1649770000000|2022-04-12 13:26:40|30.08|30|30.1|30.02|30.1|30.02|30.08|30|1
1649770010000|2022-04-12 13:26:50|30.12|30.04|30.1|30.02|30.12|30.04|30.1|30.02|0
1649770020000|2022-04-12 13:27:00|30.12|30.04|30.12|30.04|30.12|30.04|30.12|30.04|0
1649770030000|2022-04-12 13:27:10|||||||||6
1649770050000|2022-04-12 13:27:30|30.1|30.02|30.1|30.02|30.1|30.02|30.1|30.02|0
1649770060000|2022-04-12 13:27:40|30.12|30.04|30.1|30.02|30.12|30.04|30.1|30.02|0
1649770070000|2022-04-12 13:27:50|30.12|30.04|30.12|30.04|30.12|30.04|30.12|30.04|0
1649770080000|2022-04-12 13:28:00|||||||||24
1649770090000|2022-04-12 13:28:10|30.1|30.02|30.1|30.02|30.1|30.02|30.1|30.02|0
1649770100000|2022-04-12 13:28:20|30.07|29.99|30.07|29.99|30.07|29.99|30.07|29.99|0
1649770110000|2022-04-12 13:28:30|||||||||2
1649770120000|2022-04-12 13:28:40|30.08|30|30.12|30.04|30.12|30.04|30.08|30|0
1649770140000|2022-04-12 13:29:00|30.1|30.02|30.1|30.02|30.1|30.02|30.08|30|0
1649770160000|2022-04-12 13:29:20|30.12|30.04|30.12|30.04|30.12|30.04|30.12|30.04|0
1649770190000|2022-04-12 13:29:50|30.1|30.02|30.1|30.02|30.1|30.02|30.1|30.02|0
1649770200000|2022-04-12 13:30:00|30.12|30.04|30.12|30.04|30.13|30.05|30.1|30.02|6
1649770210000|2022-04-12 13:30:10|30.13|30.05|30.17|30.09|30.18|30.1|30.13|30.05|33
1649770220000|2022-04-12 13:30:20|30.18|30.1|30.18|30.1|30.18|30.1|30.17|30.09|0
1649770230000|2022-04-12 13:30:30|30.2|30.12|30.23|30.15|30.23|30.15|30.2|30.12|1
1649770240000|2022-04-12 13:30:40|30.22|30.14|30.23|30.15|30.23|30.15|30.18|30.1|11
1649770250000|2022-04-12 13:30:50|30.21|30.13|30.23|30.15|30.23|30.15|30.21|30.13|8
1649770260000|2022-04-12 13:31:00|30.2|30.12|30.23|30.15|30.23|30.15|30.2|30.12|0
1649770270000|2022-04-12 13:31:10|30.21|30.13|30.18|30.1|30.21|30.13|30.17|30.09|0
1649770280000|2022-04-12 13:31:20|30.17|30.09|30.18|30.1|30.18|30.1|30.17|30.09|0
1649770290000|2022-04-12 13:31:30|30.2|30.12|30.18|30.1|30.21|30.13|30.18|30.1|16
1649770300000|2022-04-12 13:31:40|30.2|30.12|30.23|30.15|30.23|30.15|30.2|30.12|0
1649770310000|2022-04-12 13:31:50|30.24|30.16|30.23|30.15|30.24|30.16|30.23|30.15|3
1649770320000|2022-04-12 13:32:00|||||||||2
1649770330000|2022-04-12 13:32:10|30.2|30.12|30.18|30.1|30.21|30.13|30.18|30.1|7
1649770340000|2022-04-12 13:32:20|30.19|30.11|30.23|30.15|30.23|30.15|30.18|30.1|0
1649770360000|2022-04-12 13:32:40|30.21|30.13|30.23|30.15|30.23|30.15|30.2|30.12|0
1649770370000|2022-04-12 13:32:50|30.27|30.19|30.28|30.2|30.28|30.2|30.26|30.18|62
1649770380000|2022-04-12 13:33:00|||||||||9
1649770410000|2022-04-12 13:33:30|30.27|30.19|30.28|30.2|30.28|30.2|30.27|30.19|3
1649770420000|2022-04-12 13:33:40|30.3|30.22|30.3|30.22|30.33|30.25|30.28|30.2|4
1649770430000|2022-04-12 13:33:50|30.28|30.2|30.28|30.2|30.3|30.22|30.28|30.2|16
1649770440000|2022-04-12 13:34:00|30.27|30.19|30.28|30.2|30.28|30.2|30.27|30.19|1
1649770450000|2022-04-12 13:34:10|30.29|30.21|30.29|30.21|30.29|30.21|30.28|30.2|4
1649770460000|2022-04-12 13:34:20|30.28|30.2|30.28|30.2|30.29|30.21|30.28|30.2|2
1649770470000|2022-04-12 13:34:30|30.25|30.17|30.25|30.17|30.28|30.2|30.23|30.15|15
1649770480000|2022-04-12 13:34:40|30.23|30.15|30.23|30.15|30.25|30.17|30.22|30.14|10
1649770490000|2022-04-12 13:34:50|30.22|30.14|30.23|30.15|30.23|30.15|30.22|30.14|6
1649770500000|2022-04-12 13:35:00|30.22|30.14|30.22|30.14|30.23|30.15|30.17|30.09|46
1649770510000|2022-04-12 13:35:10|30.2|30.12|30.25|30.17|30.25|30.17|30.2|30.12|16
1649770520000|2022-04-12 13:35:20|30.23|30.15|30.23|30.15|30.23|30.15|30.22|30.14|13
1649770530000|2022-04-12 13:35:30|30.22|30.14|30.22|30.14|30.23|30.15|30.22|30.14|1
1649770540000|2022-04-12 13:35:40|30.23|30.15|30.27|30.19|30.28|30.2|30.23|30.15|0
1649770550000|2022-04-12 13:35:50|30.25|30.17|30.3|30.22|30.32|30.24|30.25|30.17|25
1649770560000|2022-04-12 13:36:00|30.32|30.24|30.32|30.24|30.32|30.24|30.29|30.21|65
1649770580000|2022-04-12 13:36:20|||||||||14
1649770600000|2022-04-12 13:36:40|30.33|30.25|30.37|30.29|30.37|30.29|30.33|30.25|7
1649770610000|2022-04-12 13:36:50|||||||||20
1649770620000|2022-04-12 13:37:00|30.36|30.28|30.37|30.29|30.37|30.29|30.33|30.25|92
1649770630000|2022-04-12 13:37:10|30.32|30.24|30.34|30.26|30.37|30.29|30.32|30.24|40
1649770640000|2022-04-12 13:37:20|30.37|30.29|30.32|30.24|30.37|30.29|30.32|30.24|0
1649770650000|2022-04-12 13:37:30|30.27|30.19|30.27|30.19|30.27|30.19|30.27|30.19|25
1649770660000|2022-04-12 13:37:40|30.32|30.24|30.32|30.24|30.32|30.24|30.32|30.24|4
1649770670000|2022-04-12 13:37:50|30.3|30.22|30.32|30.24|30.32|30.24|30.28|30.2|13
1649770680000|2022-04-12 13:38:00|30.33|30.25|30.32|30.24|30.37|30.29|30.32|30.24|14
1649770690000|2022-04-12 13:38:10|30.33|30.25|30.32|30.24|30.33|30.25|30.32|30.24|0
1649770700000|2022-04-12 13:38:20|30.3|30.22|30.3|30.22|30.32|30.24|30.27|30.19|1
1649770710000|2022-04-12 13:38:30|30.28|30.2|30.27|30.19|30.3|30.22|30.27|30.19|0
1649770720000|2022-04-12 13:38:40|30.28|30.2|30.27|30.19|30.28|30.2|30.27|30.19|2
1649770730000|2022-04-12 13:38:50|30.22|30.14|30.22|30.14|30.25|30.17|30.22|30.14|13
1649770740000|2022-04-12 13:39:00|30.2|30.12|30.17|30.09|30.2|30.12|30.17|30.09|8
1649770750000|2022-04-12 13:39:10|||||||||12
1649770760000|2022-04-12 13:39:20|||||||||1
1649770770000|2022-04-12 13:39:30|30.15|30.07|30.17|30.09|30.17|30.09|30.12|30.04|20
1649770780000|2022-04-12 13:39:40|30.2|30.12|30.2|30.12|30.2|30.12|30.2|30.12|0
1649770790000|2022-04-12 13:39:50|30.17|30.09|30.2|30.12|30.22|30.14|30.17|30.09|0
1649770800000|2022-04-12 13:40:00|30.17|30.09|30.18|30.1|30.2|30.12|30.17|30.09|10
1649770810000|2022-04-12 13:40:10|30.2|30.12|30.22|30.14|30.23|30.15|30.2|30.12|15
1649770820000|2022-04-12 13:40:20|||||||||12
1649770830000|2022-04-12 13:40:30|30.23|30.15|30.27|30.19|30.27|30.19|30.22|30.14|10
1649770850000|2022-04-12 13:40:50|30.28|30.2|30.28|30.2|30.33|30.25|30.27|30.19|45
1649770860000|2022-04-12 13:41:00|30.3|30.22|30.27|30.19|30.3|30.22|30.27|30.19|8
1649770870000|2022-04-12 13:41:10|30.25|30.17|30.23|30.15|30.27|30.19|30.22|30.14|7
1649770880000|2022-04-12 13:41:20|30.25|30.17|30.23|30.15|30.27|30.19|30.23|30.15|8
1649770890000|2022-04-12 13:41:30|30.25|30.17|30.25|30.17|30.25|30.17|30.22|30.14|0
1649770900000|2022-04-12 13:41:40|30.23|30.15|30.22|30.14|30.25|30.17|30.22|30.14|3
1649770910000|2022-04-12 13:41:50|30.23|30.15|30.22|30.14|30.23|30.15|30.22|30.14|13
1649770920000|2022-04-12 13:42:00|30.23|30.15|30.22|30.14|30.23|30.15|30.22|30.14|13
1649770930000|2022-04-12 13:42:10|30.23|30.15|30.23|30.15|30.25|30.17|30.23|30.15|11
1649770940000|2022-04-12 13:42:20|30.22|30.14|30.17|30.09|30.22|30.14|30.17|30.09|0
1649770950000|2022-04-12 13:42:30|30.15|30.07|30.12|30.04|30.17|30.09|30.12|30.04|7
1649770960000|2022-04-12 13:42:40|30.15|30.07|30.17|30.09|30.17|30.09|30.14|30.06|1
1649770970000|2022-04-12 13:42:50|||||||||13
1649770980000|2022-04-12 13:43:00|30.15|30.07|30.12|30.04|30.15|30.07|30.12|30.04|39
1649771010000|2022-04-12 13:43:30|||||||||6
1649771020000|2022-04-12 13:43:40|30.13|30.05|30.12|30.04|30.15|30.07|30.12|30.04|0
1649771030000|2022-04-12 13:43:50|||||||||10
1649771040000|2022-04-12 13:44:00|||||||||50
1649771050000|2022-04-12 13:44:10|30.13|30.05|30.13|30.05|30.13|30.05|30.13|30.05|6
1649771070000|2022-04-12 13:44:30|30.12|30.04|30.12|30.04|30.13|30.05|30.12|30.04|2
1649771080000|2022-04-12 13:44:40|30.13|30.05|30.13|30.05|30.13|30.05|30.12|30.04|0
1649771090000|2022-04-12 13:44:50|30.12|30.04|30.12|30.04|30.12|30.04|30.12|30.04|2
1649771100000|2022-04-12 13:45:00|30.1|30.02|30.1|30.02|30.12|30.04|30.08|30|0
1649771110000|2022-04-12 13:45:10|30.12|30.04|30.12|30.04|30.12|30.04|30.1|30.02|0
1649771120000|2022-04-12 13:45:20|30.13|30.05|30.12|30.04|30.13|30.05|30.12|30.04|7
1649771140000|2022-04-12 13:45:40|||||||||2
1649771150000|2022-04-12 13:45:50|30.1|30.02|30.07|29.99|30.12|30.04|30.07|29.99|3
1649771160000|2022-04-12 13:46:00|30.08|30|30.07|29.99|30.08|30|30.07|29.99|18
1649771180000|2022-04-12 13:46:20|||||||||1
1649771200000|2022-04-12 13:46:40|30.08|30|30.07|29.99|30.08|30|30.07|29.99|11
1649771210000|2022-04-12 13:46:50|30.08|30|30.07|29.99|30.08|30|30.07|29.99|11
1649771230000|2022-04-12 13:47:10|30.04|29.96|30.02|29.94|30.04|29.96|29.99|29.91|15
1649771240000|2022-04-12 13:47:20|29.99|29.91|29.97|29.89|30.02|29.94|29.97|29.89|27
1649771250000|2022-04-12 13:47:30|29.96|29.88|29.92|29.84|29.97|29.89|29.92|29.84|0
1649771260000|2022-04-12 13:47:40|29.94|29.86|29.96|29.88|29.97|29.89|29.94|29.86|9
1649771270000|2022-04-12 13:47:50|29.94|29.86|29.94|29.86|29.96|29.88|29.94|29.86|0
1649771280000|2022-04-12 13:48:00|29.92|29.84|29.91|29.83|29.92|29.84|29.91|29.83|3
1649771310000|2022-04-12 13:48:30|29.92|29.84|29.92|29.84|29.96|29.88|29.92|29.84|19
1649771320000|2022-04-12 13:48:40|29.96|29.88|29.97|29.89|29.97|29.89|29.96|29.88|9
1649771340000|2022-04-12 13:49:00|29.96|29.88|29.92|29.84|29.96|29.88|29.92|29.84|0
1649771350000|2022-04-12 13:49:10|29.94|29.86|29.97|29.89|29.97|29.89|29.94|29.86|20
1649771360000|2022-04-12 13:49:20|29.99|29.91|29.97|29.89|29.99|29.91|29.97|29.89|11
1649771370000|2022-04-12 13:49:30|29.99|29.91|29.99|29.91|30.02|29.94|29.97|29.89|55
1649771380000|2022-04-12 13:49:40|29.97|29.89|29.99|29.91|29.99|29.91|29.97|29.89|0
1649771390000|2022-04-12 13:49:50|30.02|29.94|30.02|29.94|30.02|29.94|30|29.92|6
1649771400000|2022-04-12 13:50:00|30|29.92|29.99|29.91|30|29.92|29.97|29.89|4
1649771410000|2022-04-12 13:50:10|30|29.92|29.97|29.89|30.02|29.94|29.97|29.89|2
1649771420000|2022-04-12 13:50:20|30|29.92|29.98|29.9|30|29.92|29.98|29.9|0
1649771430000|2022-04-12 13:50:30|29.97|29.89|29.97|29.89|30.02|29.94|29.97|29.89|1
1649771440000|2022-04-12 13:50:40|30|29.92|29.97|29.89|30|29.92|29.97|29.89|0
1649771450000|2022-04-12 13:50:50|29.94|29.86|29.91|29.83|29.94|29.86|29.89|29.81|1
1649771460000|2022-04-12 13:51:00|29.92|29.84|29.92|29.84|29.92|29.84|29.92|29.84|17
1649771470000|2022-04-12 13:51:10|29.91|29.83|29.92|29.84|29.92|29.84|29.91|29.83|1
1649771480000|2022-04-12 13:51:20|||||||||3
1649771490000|2022-04-12 13:51:30|||||||||2
1649771520000|2022-04-12 13:52:00|||||||||9
1649771530000|2022-04-12 13:52:10|29.94|29.86|29.92|29.84|29.94|29.86|29.92|29.84|0
1649771540000|2022-04-12 13:52:20|29.91|29.83|29.91|29.83|29.92|29.84|29.87|29.79|5
1649771550000|2022-04-12 13:52:30|29.92|29.84|29.91|29.83|29.92|29.84|29.89|29.81|20
1649771560000|2022-04-12 13:52:40|29.92|29.84|29.91|29.83|29.92|29.84|29.91|29.83|0
1649771570000|2022-04-12 13:52:50|29.87|29.79|29.87|29.79|29.87|29.79|29.86|29.78|30
1649771580000|2022-04-12 13:53:00|29.86|29.78|29.86|29.78|29.87|29.79|29.84|29.76|9
1649771590000|2022-04-12 13:53:10|29.84|29.76|29.82|29.74|29.86|29.78|29.82|29.74|3
1649771600000|2022-04-12 13:53:20|||||||||7
1649771610000|2022-04-12 13:53:30|29.81|29.73|29.79|29.71|29.81|29.73|29.79|29.71|14
1649771620000|2022-04-12 13:53:40|29.77|29.69|29.77|29.69|29.79|29.71|29.76|29.68|3
1649771630000|2022-04-12 13:53:50|29.76|29.68|29.76|29.68|29.77|29.69|29.76|29.68|2
1649771640000|2022-04-12 13:54:00|29.77|29.69|29.79|29.71|29.79|29.71|29.77|29.69|1
1649771650000|2022-04-12 13:54:10|29.77|29.69|29.82|29.74|29.82|29.74|29.77|29.69|70
1649771660000|2022-04-12 13:54:20|29.85|29.77|29.82|29.74|29.85|29.77|29.82|29.74|13
1649771670000|2022-04-12 13:54:30|29.83|29.75|29.85|29.77|29.85|29.77|29.82|29.74|23
1649771680000|2022-04-12 13:54:40|29.84|29.76|29.82|29.74|29.85|29.77|29.82|29.74|11
1649771690000|2022-04-12 13:54:50|29.85|29.77|29.82|29.74|29.85|29.77|29.82|29.74|7
1649771700000|2022-04-12 13:55:00|29.84|29.76|29.85|29.77|29.87|29.79|29.82|29.74|3
1649771710000|2022-04-12 13:55:10|29.87|29.79|29.88|29.8|29.92|29.84|29.87|29.79|7
1649771720000|2022-04-12 13:55:20|29.87|29.79|29.87|29.79|29.9|29.82|29.87|29.79|2
1649771730000|2022-04-12 13:55:30|||||||||2
1649771760000|2022-04-12 13:56:00|||||||||21
1649771770000|2022-04-12 13:56:10|||||||||1
1649771790000|2022-04-12 13:56:30|29.89|29.81|29.87|29.79|29.9|29.82|29.87|29.79|2
1649771820000|2022-04-12 13:57:00|29.86|29.78|29.87|29.79|29.87|29.79|29.86|29.78|1
1649771830000|2022-04-12 13:57:10|||||||||4
1649771840000|2022-04-12 13:57:20|29.89|29.81|29.87|29.79|29.89|29.81|29.87|29.79|0
1649771850000|2022-04-12 13:57:30|||||||||9
1649771860000|2022-04-12 13:57:40|29.86|29.78|29.82|29.74|29.87|29.79|29.82|29.74|0
1649771880000|2022-04-12 13:58:00|||||||||5
1649771890000|2022-04-12 13:58:10|||||||||4
1649771900000|2022-04-12 13:58:20|29.81|29.73|29.81|29.73|29.81|29.73|29.81|29.73|78
1649771910000|2022-04-12 13:58:30|29.82|29.74|29.82|29.74|29.82|29.74|29.81|29.73|21
1649771920000|2022-04-12 13:58:40|29.86|29.78|29.84|29.76|29.87|29.79|29.84|29.76|34
1649771930000|2022-04-12 13:58:50|29.86|29.78|29.84|29.76|29.86|29.78|29.82|29.74|0
1649771940000|2022-04-12 13:59:00|29.86|29.78|29.84|29.76|29.86|29.78|29.82|29.74|5
1649771950000|2022-04-12 13:59:10|29.86|29.78|29.82|29.74|29.87|29.79|29.82|29.74|8
1649771960000|2022-04-12 13:59:20|29.81|29.73|29.84|29.76|29.86|29.78|29.81|29.73|7
1649771970000|2022-04-12 13:59:30|29.82|29.74|29.81|29.73|29.84|29.76|29.81|29.73|24
1649771980000|2022-04-12 13:59:40|||||||||2
1649771990000|2022-04-12 13:59:50|29.8|29.72|29.81|29.73|29.81|29.73|29.8|29.72|3
1649772000000|2022-04-12 14:00:00|29.8|29.72|29.76|29.68|29.8|29.72|29.76|29.68|0
1649772010000|2022-04-12 14:00:10|29.78|29.7|29.81|29.73|29.81|29.73|29.78|29.7|44
1649772020000|2022-04-12 14:00:20|29.83|29.75|29.81|29.73|29.86|29.78|29.81|29.73|0
1649772030000|2022-04-12 14:00:30|29.83|29.75|29.81|29.73|29.83|29.75|29.81|29.73|0
1649772040000|2022-04-12 14:00:40|29.83|29.75|29.86|29.78|29.91|29.83|29.83|29.75|91
1649772050000|2022-04-12 14:00:50|29.85|29.77|29.86|29.78|29.86|29.78|29.85|29.77|20
1649772060000|2022-04-12 14:01:00|29.85|29.77|29.81|29.73|29.86|29.78|29.81|29.73|28
1649772070000|2022-04-12 14:01:10|29.83|29.75|29.86|29.78|29.86|29.78|29.83|29.75|10
1649772080000|2022-04-12 14:01:20|29.85|29.77|29.86|29.78|29.86|29.78|29.85|29.77|16
1649772090000|2022-04-12 14:01:30|29.9|29.82|29.86|29.78|29.9|29.82|29.86|29.78|6
1649772100000|2022-04-12 14:01:40|||||||||13
1649772110000|2022-04-12 14:01:50|||||||||1
1649772120000|2022-04-12 14:02:00|29.81|29.73|29.81|29.73|29.81|29.73|29.81|29.73|12
1649772140000|2022-04-12 14:02:20|||||||||10
1649772150000|2022-04-12 14:02:30|29.8|29.72|29.81|29.73|29.81|29.73|29.8|29.72|12
1649772170000|2022-04-12 14:02:50|29.83|29.75|29.81|29.73|29.83|29.75|29.81|29.73|0
1649772180000|2022-04-12 14:03:00|29.8|29.72|29.81|29.73|29.81|29.73|29.8|29.72|15
1649772200000|2022-04-12 14:03:20|29.8|29.72|29.81|29.73|29.81|29.73|29.8|29.72|8
1649772210000|2022-04-12 14:03:30|29.83|29.75|29.86|29.78|29.86|29.78|29.81|29.73|21
1649772220000|2022-04-12 14:03:40|29.85|29.77|29.86|29.78|29.86|29.78|29.83|29.75|0
1649772230000|2022-04-12 14:03:50|29.85|29.77|29.85|29.77|29.86|29.78|29.85|29.77|2
1649772240000|2022-04-12 14:04:00|29.83|29.75|29.81|29.73|29.85|29.77|29.81|29.73|5
1649772250000|2022-04-12 14:04:10|29.8|29.72|29.8|29.72|29.8|29.72|29.76|29.68|0
1649772260000|2022-04-12 14:04:20|||||||||18
1649772270000|2022-04-12 14:04:30|29.81|29.73|29.81|29.73|29.83|29.75|29.8|29.72|17
1649772280000|2022-04-12 14:04:40|29.86|29.78|29.81|29.73|29.86|29.78|29.81|29.73|8
1649772290000|2022-04-12 14:04:50|29.83|29.75|29.81|29.73|29.83|29.75|29.81|29.73|0
1649772300000|2022-04-12 14:05:00|29.83|29.75|29.81|29.73|29.85|29.77|29.81|29.73|1
1649772310000|2022-04-12 14:05:10|29.83|29.75|29.83|29.75|29.83|29.75|29.81|29.73|0
1649772320000|2022-04-12 14:05:20|29.84|29.76|29.85|29.77|29.86|29.78|29.81|29.73|23
1649772330000|2022-04-12 14:05:30|29.86|29.78|29.86|29.78|29.86|29.78|29.85|29.77|5
1649772340000|2022-04-12 14:05:40|||||||||7
1649772350000|2022-04-12 14:05:50|29.85|29.77|29.86|29.78|29.89|29.81|29.85|29.77|23
1649772360000|2022-04-12 14:06:00|29.85|29.77|29.85|29.77|29.85|29.77|29.8|29.72|32
1649772370000|2022-04-12 14:06:10|29.86|29.78|29.85|29.77|29.86|29.78|29.85|29.77|2
1649772380000|2022-04-12 14:06:20|29.86|29.78|29.86|29.78|29.86|29.78|29.85|29.77|3
1649772400000|2022-04-12 14:06:40|29.85|29.77|29.88|29.8|29.91|29.83|29.85|29.77|7
1649772410000|2022-04-12 14:06:50|29.86|29.78|29.9|29.82|29.9|29.82|29.86|29.78|0
1649772420000|2022-04-12 14:07:00|29.91|29.83|29.9|29.82|29.91|29.83|29.88|29.8|4
1649772430000|2022-04-12 14:07:10|29.91|29.83|29.91|29.83|29.91|29.83|29.9|29.82|3
1649772440000|2022-04-12 14:07:20|29.95|29.87|29.96|29.88|29.96|29.88|29.93|29.85|13
1649772450000|2022-04-12 14:07:30|29.95|29.87|29.95|29.87|29.96|29.88|29.95|29.87|0
1649772460000|2022-04-12 14:07:40|29.96|29.88|29.91|29.83|29.96|29.88|29.91|29.83|10
1649772470000|2022-04-12 14:07:50|29.93|29.85|29.91|29.83|29.93|29.85|29.91|29.83|0
1649772490000|2022-04-12 14:08:10|29.93|29.85|29.93|29.85|29.93|29.85|29.91|29.83|1
1649772500000|2022-04-12 14:08:20|29.94|29.86|29.91|29.83|29.96|29.88|29.91|29.83|8
1649772520000|2022-04-12 14:08:40|29.93|29.85|29.93|29.85|29.94|29.86|29.91|29.83|13
1649772530000|2022-04-12 14:08:50|29.91|29.83|29.91|29.83|29.91|29.83|29.91|29.83|0
1649772550000|2022-04-12 14:09:10|29.9|29.82|29.88|29.8|29.91|29.83|29.88|29.8|11
1649772560000|2022-04-12 14:09:20|29.9|29.82|29.9|29.82|29.91|29.83|29.9|29.82|0
1649772570000|2022-04-12 14:09:30|29.91|29.83|29.91|29.83|29.91|29.83|29.9|29.82|0
1649772580000|2022-04-12 14:09:40|29.9|29.82|29.9|29.82|29.91|29.83|29.9|29.82|0
1649772590000|2022-04-12 14:09:50|29.91|29.83|29.9|29.82|29.91|29.83|29.9|29.82|0
1649772600000|2022-04-12 14:10:00|29.86|29.78|29.86|29.78|29.86|29.78|29.85|29.77|22
1649772610000|2022-04-12 14:10:10|29.88|29.8|29.86|29.78|29.88|29.8|29.86|29.78|0
1649772620000|2022-04-12 14:10:20|29.85|29.77|29.86|29.78|29.86|29.78|29.85|29.77|5
1649772630000|2022-04-12 14:10:30|29.85|29.77|29.85|29.77|29.86|29.78|29.85|29.77|0
1649772640000|2022-04-12 14:10:40|29.81|29.73|29.81|29.73|29.85|29.77|29.81|29.73|2
1649772650000|2022-04-12 14:10:50|29.83|29.75|29.83|29.75|29.86|29.78|29.83|29.75|20
1649772660000|2022-04-12 14:11:00|29.85|29.77|29.81|29.73|29.85|29.77|29.8|29.72|7
1649772680000|2022-04-12 14:11:20|29.83|29.75|29.91|29.83|29.91|29.83|29.83|29.75|2
1649772690000|2022-04-12 14:11:30|29.9|29.82|29.9|29.82|29.91|29.83|29.88|29.8|24
1649772700000|2022-04-12 14:11:40|29.88|29.8|29.86|29.78|29.9|29.82|29.86|29.78|0
1649772710000|2022-04-12 14:11:50|29.88|29.8|29.86|29.78|29.9|29.82|29.86|29.78|0
1649772720000|2022-04-12 14:12:00|29.88|29.8|29.9|29.82|29.9|29.82|29.86|29.78|0
1649772730000|2022-04-12 14:12:10|29.88|29.8|29.86|29.78|29.91|29.83|29.86|29.78|7
1649772740000|2022-04-12 14:12:20|29.88|29.8|29.86|29.78|29.88|29.8|29.86|29.78|0
1649772750000|2022-04-12 14:12:30|29.88|29.8|29.86|29.78|29.88|29.8|29.86|29.78|16
1649772760000|2022-04-12 14:12:40|29.85|29.77|29.85|29.77|29.85|29.77|29.85|29.77|0
1649772770000|2022-04-12 14:12:50|||||||||3
1649772780000|2022-04-12 14:13:00|29.86|29.78|29.86|29.78|29.86|29.78|29.85|29.77|49
1649772790000|2022-04-12 14:13:10|29.9|29.82|29.88|29.8|29.9|29.82|29.86|29.78|0
1649772800000|2022-04-12 14:13:20|29.9|29.82|29.9|29.82|29.9|29.82|29.88|29.8|10
1649772810000|2022-04-12 14:13:30|29.88|29.8|29.9|29.82|29.9|29.82|29.88|29.8|1
1649772830000|2022-04-12 14:13:50|29.86|29.78|29.85|29.77|29.88|29.8|29.85|29.77|41
1649772840000|2022-04-12 14:14:00|29.9|29.82|29.85|29.77|29.9|29.82|29.85|29.77|62
1649772860000|2022-04-12 14:14:20|29.8|29.72|29.8|29.72|29.8|29.72|29.8|29.72|222
1649772870000|2022-04-12 14:14:30|||||||||1
1649772880000|2022-04-12 14:14:40|29.78|29.7|29.78|29.7|29.8|29.72|29.75|29.67|18
1649772890000|2022-04-12 14:14:50|29.8|29.72|29.78|29.7|29.8|29.72|29.76|29.68|16
1649772900000|2022-04-12 14:15:00|29.77|29.69|29.75|29.67|29.78|29.7|29.75|29.67|9
1649772910000|2022-04-12 14:15:10|29.78|29.7|29.75|29.67|29.78|29.7|29.75|29.67|6
1649772920000|2022-04-12 14:15:20|||||||||50
1649772930000|2022-04-12 14:15:30|29.73|29.65|29.76|29.68|29.78|29.7|29.73|29.65|32
1649772940000|2022-04-12 14:15:40|29.78|29.7|29.75|29.67|29.78|29.7|29.75|29.67|2
1649772950000|2022-04-12 14:15:50|||||||||2
1649772960000|2022-04-12 14:16:00|29.73|29.65|29.73|29.65|29.73|29.65|29.73|29.65|9
1649772970000|2022-04-12 14:16:10|29.75|29.67|29.7|29.62|29.75|29.67|29.7|29.62|26
1649772990000|2022-04-12 14:16:30|29.71|29.63|29.73|29.65|29.73|29.65|29.7|29.62|7
1649773000000|2022-04-12 14:16:40|29.75|29.67|29.73|29.65|29.75|29.67|29.73|29.65|0
1649773010000|2022-04-12 14:16:50|29.75|29.67|29.75|29.67|29.75|29.67|29.7|29.62|18
1649773020000|2022-04-12 14:17:00|29.76|29.68|29.76|29.68|29.76|29.68|29.76|29.68|16
1649773030000|2022-04-12 14:17:10|29.75|29.67|29.75|29.67|29.75|29.67|29.73|29.65|0
1649773050000|2022-04-12 14:17:30|29.73|29.65|29.75|29.67|29.75|29.67|29.73|29.65|0
1649773060000|2022-04-12 14:17:40|29.73|29.65|29.7|29.62|29.75|29.67|29.7|29.62|36
1649773070000|2022-04-12 14:17:50|||||||||12
1649773080000|2022-04-12 14:18:00|29.71|29.63|29.73|29.65|29.75|29.67|29.7|29.62|5
1649773090000|2022-04-12 14:18:10|29.75|29.67|29.73|29.65|29.75|29.67|29.7|29.62|10
1649773100000|2022-04-12 14:18:20|29.75|29.67|29.75|29.67|29.75|29.67|29.75|29.67|10
1649773110000|2022-04-12 14:18:30|29.73|29.65|29.73|29.65|29.73|29.65|29.7|29.62|10
1649773120000|2022-04-12 14:18:40|29.75|29.67|29.75|29.67|29.75|29.67|29.75|29.67|0
1649773140000|2022-04-12 14:19:00|29.76|29.68|29.83|29.75|29.83|29.75|29.76|29.68|23
1649773150000|2022-04-12 14:19:10|29.81|29.73|29.8|29.72|29.81|29.73|29.8|29.72|13
1649773160000|2022-04-12 14:19:20|29.81|29.73|29.81|29.73|29.81|29.73|29.81|29.73|0
1649773170000|2022-04-12 14:19:30|29.83|29.75|29.86|29.78|29.86|29.78|29.81|29.73|1
1649773180000|2022-04-12 14:19:40|29.88|29.8|29.85|29.77|29.88|29.8|29.85|29.77|32
1649773190000|2022-04-12 14:19:50|29.86|29.78|29.85|29.77|29.86|29.78|29.85|29.77|2
1649773200000|2022-04-12 14:20:00|29.86|29.78|29.85|29.77|29.86|29.78|29.85|29.77|22
1649773210000|2022-04-12 14:20:10|29.86|29.78|29.85|29.77|29.88|29.8|29.85|29.77|5
1649773240000|2022-04-12 14:20:40|29.83|29.75|29.85|29.77|29.85|29.77|29.83|29.75|17
1649773250000|2022-04-12 14:20:50|29.83|29.75|29.85|29.77|29.85|29.77|29.83|29.75|0
1649773270000|2022-04-12 14:21:10|29.8|29.72|29.81|29.73|29.83|29.75|29.8|29.72|22
1649773280000|2022-04-12 14:21:20|29.8|29.72|29.81|29.73|29.83|29.75|29.8|29.72|7
1649773290000|2022-04-12 14:21:30|29.8|29.72|29.75|29.67|29.81|29.73|29.75|29.67|12
1649773300000|2022-04-12 14:21:40|29.76|29.68|29.78|29.7|29.78|29.7|29.75|29.67|0
1649773310000|2022-04-12 14:21:50|29.8|29.72|29.75|29.67|29.8|29.72|29.75|29.67|3
1649773320000|2022-04-12 14:22:00|29.76|29.68|29.78|29.7|29.78|29.7|29.75|29.67|5
1649773330000|2022-04-12 14:22:10|29.8|29.72|29.8|29.72|29.8|29.72|29.8|29.72|6
1649773340000|2022-04-12 14:22:20|29.78|29.7|29.8|29.72|29.8|29.72|29.78|29.7|0
1649773350000|2022-04-12 14:22:30|29.78|29.7|29.8|29.72|29.8|29.72|29.78|29.7|30
1649773360000|2022-04-12 14:22:40|29.75|29.67|29.75|29.67|29.8|29.72|29.75|29.67|4
1649773370000|2022-04-12 14:22:50|29.76|29.68|29.75|29.67|29.76|29.68|29.75|29.67|0
1649773380000|2022-04-12 14:23:00|29.76|29.68|29.81|29.73|29.81|29.73|29.76|29.68|1
1649773390000|2022-04-12 14:23:10|29.85|29.77|29.85|29.77|29.85|29.77|29.83|29.75|0
1649773400000|2022-04-12 14:23:20|29.86|29.78|29.86|29.78|29.86|29.78|29.85|29.77|16
1649773410000|2022-04-12 14:23:30|29.88|29.8|29.86|29.78|29.88|29.8|29.85|29.77|0
1649773420000|2022-04-12 14:23:40|29.85|29.77|29.85|29.77|29.85|29.77|29.85|29.77|18
1649773430000|2022-04-12 14:23:50|29.83|29.75|29.85|29.77|29.85|29.77|29.83|29.75|0
1649773440000|2022-04-12 14:24:00|29.91|29.83|29.92|29.84|29.92|29.84|29.91|29.83|331
1649773450000|2022-04-12 14:24:10|29.91|29.83|29.92|29.84|29.92|29.84|29.91|29.83|2
1649773460000|2022-04-12 14:24:20|29.91|29.83|29.91|29.83|29.92|29.84|29.91|29.83|4
1649773470000|2022-04-12 14:24:30|29.92|29.84|29.92|29.84|29.92|29.84|29.91|29.83|0
1649773480000|2022-04-12 14:24:40|29.94|29.86|29.94|29.86|29.94|29.86|29.92|29.84|0
1649773490000|2022-04-12 14:24:50|29.96|29.88|29.91|29.83|29.96|29.88|29.91|29.83|4
1649773500000|2022-04-12 14:25:00|29.92|29.84|29.94|29.86|29.96|29.88|29.91|29.83|98
1649773510000|2022-04-12 14:25:10|29.96|29.88|29.92|29.84|29.96|29.88|29.92|29.84|0
1649773520000|2022-04-12 14:25:20|29.94|29.86|29.96|29.88|29.96|29.88|29.94|29.86|1
1649773530000|2022-04-12 14:25:30|29.94|29.86|29.94|29.86|29.97|29.89|29.94|29.86|37
1649773540000|2022-04-12 14:25:40|29.95|29.87|29.95|29.87|29.97|29.89|29.94|29.86|1
1649773550000|2022-04-12 14:25:50|29.97|29.89|29.95|29.87|29.97|29.89|29.95|29.87|0
1649773560000|2022-04-12 14:26:00|29.94|29.86|29.92|29.84|29.95|29.87|29.92|29.84|2
1649773570000|2022-04-12 14:26:10|29.94|29.86|29.94|29.86|29.95|29.87|29.92|29.84|8
1649773580000|2022-04-12 14:26:20|29.92|29.84|29.97|29.89|29.97|29.89|29.92|29.84|0
1649773590000|2022-04-12 14:26:30|29.96|29.88|29.96|29.88|29.96|29.88|29.96|29.88|3
1649773600000|2022-04-12 14:26:40|29.94|29.86|29.91|29.83|29.94|29.86|29.91|29.83|8
1649773610000|2022-04-12 14:26:50|29.92|29.84|29.92|29.84|29.92|29.84|29.91|29.83|3
1649773620000|2022-04-12 14:27:00|29.91|29.83|29.92|29.84|29.94|29.86|29.91|29.83|0
1649773630000|2022-04-12 14:27:10|29.91|29.83|29.92|29.84|29.92|29.84|29.91|29.83|0
1649773640000|2022-04-12 14:27:20|29.91|29.83|29.92|29.84|29.92|29.84|29.89|29.81|7
1649773650000|2022-04-12 14:27:30|29.91|29.83|29.92|29.84|29.92|29.84|29.91|29.83|0
1649773670000|2022-04-12 14:27:50|29.96|29.88|29.97|29.89|29.97|29.89|29.96|29.88|16
1649773680000|2022-04-12 14:28:00|29.99|29.91|30|29.92|30|29.92|29.99|29.91|74
1649773690000|2022-04-12 14:28:10|30.02|29.94|30.02|29.94|30.03|29.95|30|29.92|19
1649773700000|2022-04-12 14:28:20|30|29.92|29.98|29.9|30.02|29.94|29.98|29.9|0
1649773710000|2022-04-12 14:28:30|30|29.92|30.02|29.94|30.02|29.94|29.98|29.9|3
1649773720000|2022-04-12 14:28:40|30.03|29.95|30|29.92|30.03|29.95|30|29.92|6
1649773730000|2022-04-12 14:28:50|30.02|29.94|30|29.92|30.02|29.94|29.98|29.9|0
1649773740000|2022-04-12 14:29:00|29.98|29.9|30|29.92|30.02|29.94|29.98|29.9|1
1649773750000|2022-04-12 14:29:10|29.98|29.9|30.02|29.94|30.02|29.94|29.98|29.9|0
1649773760000|2022-04-12 14:29:20|30.03|29.95|30.02|29.94|30.03|29.95|30.02|29.94|0
1649773770000|2022-04-12 14:29:30|30|29.92|30.03|29.95|30.03|29.95|30|29.92|7
1649773790000|2022-04-12 14:29:50|30.02|29.94|30.03|29.95|30.03|29.95|30.02|29.94|0
1649773800000|2022-04-12 14:30:00|30.02|29.94|30.03|29.95|30.03|29.95|30.02|29.94|16
1649773810000|2022-04-12 14:30:10|30.02|29.94|30.03|29.95|30.03|29.95|30.02|29.94|11
1649773820000|2022-04-12 14:30:20|30.05|29.97|30.03|29.95|30.05|29.97|30.03|29.95|9
1649773830000|2022-04-12 14:30:30|30.02|29.94|30.03|29.95|30.05|29.97|29.98|29.9|7
1649773860000|2022-04-12 14:31:00|||||||||12
1649773900000|2022-04-12 14:31:40|30.08|30|30.03|29.95|30.08|30|30.03|29.95|8
1649773910000|2022-04-12 14:31:50|30.05|29.97|30.03|29.95|30.08|30|30.03|29.95|11
1649773920000|2022-04-12 14:32:00|30.05|29.97|30.03|29.95|30.05|29.97|30.03|29.95|18
1649773930000|2022-04-12 14:32:10|30.02|29.94|30|29.92|30.03|29.95|30|29.92|0
1649773940000|2022-04-12 14:32:20|29.97|29.89|30.02|29.94|30.02|29.94|29.97|29.89|4
1649773950000|2022-04-12 14:32:30|30|29.92|30.02|29.94|30.02|29.94|30|29.92|2
1649773960000|2022-04-12 14:32:40|||||||||9
1649773970000|2022-04-12 14:32:50|||||||||2
1649773980000|2022-04-12 14:33:00|29.98|29.9|30.02|29.94|30.02|29.94|29.97|29.89|2
1649773990000|2022-04-12 14:33:10|29.99|29.91|30.01|29.93|30.02|29.94|29.99|29.91|8
1649774000000|2022-04-12 14:33:20|30.02|29.94|30.01|29.93|30.02|29.94|30.01|29.93|12
1649774010000|2022-04-12 14:33:30|30.02|29.94|29.99|29.91|30.02|29.94|29.99|29.91|0
1649774020000|2022-04-12 14:33:40|30.01|29.93|30.02|29.94|30.02|29.94|29.99|29.91|8
1649774030000|2022-04-12 14:33:50|30.01|29.93|29.99|29.91|30.02|29.94|29.99|29.91|10
1649774040000|2022-04-12 14:34:00|30.01|29.93|30.02|29.94|30.02|29.94|30.01|29.93|7
1649774050000|2022-04-12 14:34:10|30.04|29.96|30.02|29.94|30.04|29.96|30.02|29.94|5
1649774070000|2022-04-12 14:34:30|29.99|29.91|29.97|29.89|29.99|29.91|29.97|29.89|20
1649774080000|2022-04-12 14:34:40|29.99|29.91|29.99|29.91|30.02|29.94|29.97|29.89|15
1649774090000|2022-04-12 14:34:50|30.01|29.93|29.99|29.91|30.02|29.94|29.99|29.91|3
1649774100000|2022-04-12 14:35:00|30.01|29.93|29.99|29.91|30.01|29.93|29.99|29.91|0
1649774110000|2022-04-12 14:35:10|30.01|29.93|30.01|29.93|30.02|29.94|30.01|29.93|7
1649774120000|2022-04-12 14:35:20|29.99|29.91|29.97|29.89|30.01|29.93|29.94|29.86|2
1649774130000|2022-04-12 14:35:30|29.96|29.88|29.97|29.89|29.97|29.89|29.96|29.88|13
1649774140000|2022-04-12 14:35:40|29.96|29.88|29.96|29.88|29.96|29.88|29.96|29.88|2
1649774150000|2022-04-12 14:35:50|29.97|29.89|29.96|29.88|29.97|29.89|29.96|29.88|11
1649774160000|2022-04-12 14:36:00|29.97|29.89|29.97|29.89|29.97|29.89|29.96|29.88|0
1649774170000|2022-04-12 14:36:10|30.02|29.94|29.99|29.91|30.02|29.94|29.97|29.89|25
1649774180000|2022-04-12 14:36:20|29.97|29.89|29.97|29.89|30.01|29.93|29.97|29.89|0
1649774190000|2022-04-12 14:36:30|29.96|29.88|29.96|29.88|29.97|29.89|29.96|29.88|2
1649774200000|2022-04-12 14:36:40|29.97|29.89|29.97|29.89|29.97|29.89|29.97|29.89|0
1649774210000|2022-04-12 14:36:50|29.96|29.88|29.97|29.89|29.97|29.89|29.96|29.88|0
1649774220000|2022-04-12 14:37:00|29.99|29.91|29.97|29.89|29.99|29.91|29.97|29.89|0
1649774230000|2022-04-12 14:37:10|29.99|29.91|30.02|29.94|30.06|29.98|29.99|29.91|21
1649774240000|2022-04-12 14:37:20|30.04|29.96|30.04|29.96|30.06|29.98|30.02|29.94|0
1649774250000|2022-04-12 14:37:30|30.02|29.94|30.04|29.96|30.04|29.96|30.02|29.94|0
1649774260000|2022-04-12 14:37:40|30.06|29.98|30.07|29.99|30.07|29.99|30.04|29.96|21
1649774270000|2022-04-12 14:37:50|30.06|29.98|30.07|29.99|30.07|29.99|30.06|29.98|0
1649774280000|2022-04-12 14:38:00|30.09|30.01|30.12|30.04|30.12|30.04|30.09|30.01|0
1649774300000|2022-04-12 14:38:20|30.15|30.07|30.12|30.04|30.17|30.09|30.12|30.04|2
1649774340000|2022-04-12 14:39:00|30.11|30.03|30.12|30.04|30.12|30.04|30.11|30.03|5
1649774350000|2022-04-12 14:39:10|||||||||12
1649774370000|2022-04-12 14:39:30|||||||||1
1649774420000|2022-04-12 14:40:20|30.11|30.03|30.12|30.04|30.12|30.04|30.11|30.03|15
1649774430000|2022-04-12 14:40:30|30.11|30.03|30.11|30.03|30.12|30.04|30.11|30.03|0
1649774440000|2022-04-12 14:40:40|30.12|30.04|30.11|30.03|30.12|30.04|30.11|30.03|1
1649774450000|2022-04-12 14:40:50|30.12|30.04|30.11|30.03|30.12|30.04|30.11|30.03|0
1649774460000|2022-04-12 14:41:00|30.12|30.04|30.12|30.04|30.12|30.04|30.11|30.03|0
1649774480000|2022-04-12 14:41:20|30.11|30.03|30.12|30.04|30.12|30.04|30.11|30.03|0
1649774490000|2022-04-12 14:41:30|30.14|30.06|30.14|30.06|30.14|30.06|30.14|30.06|12
1649774500000|2022-04-12 14:41:40|30.12|30.04|30.11|30.03|30.14|30.06|30.11|30.03|6
1649774510000|2022-04-12 14:41:50|30.12|30.04|30.12|30.04|30.14|30.06|30.11|30.03|0
1649774520000|2022-04-12 14:42:00|30.11|30.03|30.11|30.03|30.14|30.06|30.11|30.03|0
1649774530000|2022-04-12 14:42:10|30.12|30.04|30.11|30.03|30.12|30.04|30.11|30.03|0
1649774540000|2022-04-12 14:42:20|30.12|30.04|30.12|30.04|30.12|30.04|30.11|30.03|1
1649774550000|2022-04-12 14:42:30|30.14|30.06|30.14|30.06|30.14|30.06|30.12|30.04|0
1649774560000|2022-04-12 14:42:40|30.12|30.04|30.14|30.06|30.14|30.06|30.12|30.04|0
1649774570000|2022-04-12 14:42:50|30.12|30.04|30.14|30.06|30.14|30.06|30.12|30.04|12
1649774580000|2022-04-12 14:43:00|30.16|30.08|30.16|30.08|30.16|30.08|30.16|30.08|6
1649774600000|2022-04-12 14:43:20|30.14|30.06|30.11|30.03|30.14|30.06|30.11|30.03|12
1649774610000|2022-04-12 14:43:30|30.12|30.04|30.12|30.04|30.12|30.04|30.11|30.03|0
1649774620000|2022-04-12 14:43:40|30.11|30.03|30.12|30.04|30.12|30.04|30.11|30.03|0
1649774630000|2022-04-12 14:43:50|30.16|30.08|30.14|30.06|30.16|30.08|30.14|30.06|0
1649774640000|2022-04-12 14:44:00|30.12|30.04|30.16|30.08|30.17|30.09|30.12|30.04|24
1649774650000|2022-04-12 14:44:10|||||||||9
1649774660000|2022-04-12 14:44:20|30.14|30.06|30.11|30.03|30.14|30.06|30.11|30.03|5
1649774670000|2022-04-12 14:44:30|30.12|30.04|30.11|30.03|30.12|30.04|30.11|30.03|0
1649774680000|2022-04-12 14:44:40|30.09|30.01|30.11|30.03|30.11|30.03|30.07|29.99|5
1649774700000|2022-04-12 14:45:00|||||||||27
1649774710000|2022-04-12 14:45:10|30.12|30.04|30.16|30.08|30.16|30.08|30.12|30.04|0
1649774720000|2022-04-12 14:45:20|30.14|30.06|30.11|30.03|30.14|30.06|30.11|30.03|1
1649774760000|2022-04-12 14:46:00|30.08|30|30.08|30|30.08|30|30.08|30|22
1649774770000|2022-04-12 14:46:10|30.11|30.03|30.06|29.98|30.11|30.03|30.06|29.98|12
1649774780000|2022-04-12 14:46:20|30.08|30|30.06|29.98|30.09|30.01|30.06|29.98|0
1649774790000|2022-04-12 14:46:30|30.08|30|30.09|30.01|30.09|30.01|30.06|29.98|0
1649774800000|2022-04-12 14:46:40|30.08|30|30.06|29.98|30.09|30.01|30.06|29.98|6
1649774820000|2022-04-12 14:47:00|30.08|30|30.08|30|30.08|30|30.06|29.98|2
1649774830000|2022-04-12 14:47:10|30.11|30.03|30.08|30|30.11|30.03|30.08|30|17
1649774840000|2022-04-12 14:47:20|30.06|29.98|30.08|30|30.08|30|30.06|29.98|12
1649774850000|2022-04-12 14:47:30|30.11|30.03|30.11|30.03|30.11|30.03|30.08|30|0
1649774870000|2022-04-12 14:47:50|30.14|30.06|30.11|30.03|30.14|30.06|30.11|30.03|16
1649774880000|2022-04-12 14:48:00|30.14|30.06|30.16|30.08|30.16|30.08|30.14|30.06|5
1649774890000|2022-04-12 14:48:10|30.17|30.09|30.21|30.13|30.21|30.13|30.17|30.09|8
1649774900000|2022-04-12 14:48:20|30.19|30.11|30.19|30.11|30.21|30.13|30.18|30.1|0
1649774910000|2022-04-12 14:48:30|30.16|30.08|30.21|30.13|30.21|30.13|30.16|30.08|0
1649774950000|2022-04-12 14:49:10|||||||||1
1649774960000|2022-04-12 14:49:20|||||||||5
1649774970000|2022-04-12 14:49:30|30.2|30.12|30.21|30.13|30.21|30.13|30.2|30.12|18
1649774980000|2022-04-12 14:49:40|30.2|30.12|30.21|30.13|30.21|30.13|30.2|30.12|0
1649775000000|2022-04-12 14:50:00|||||||||9
1649775020000|2022-04-12 14:50:20|30.26|30.18|30.22|30.14|30.26|30.18|30.21|30.13|4
1649775030000|2022-04-12 14:50:30|30.24|30.16|30.27|30.19|30.27|30.19|30.22|30.14|8
1649775040000|2022-04-12 14:50:40|30.26|30.18|30.26|30.18|30.27|30.19|30.26|30.18|20
1649775050000|2022-04-12 14:50:50|30.24|30.16|30.27|30.19|30.27|30.19|30.24|30.16|84
1649775070000|2022-04-12 14:51:10|30.28|30.2|30.27|30.19|30.28|30.2|30.27|30.19|94
1649775080000|2022-04-12 14:51:20|30.28|30.2|30.28|30.2|30.28|30.2|30.27|30.19|3
1649775090000|2022-04-12 14:51:30|30.27|30.19|30.25|30.17|30.27|30.19|30.25|30.17|0
1649775100000|2022-04-12 14:51:40|30.27|30.19|30.27|30.19|30.27|30.19|30.27|30.19|0
1649775110000|2022-04-12 14:51:50|30.25|30.17|30.25|30.17|30.27|30.19|30.25|30.17|0
1649775120000|2022-04-12 14:52:00|30.27|30.19|30.27|30.19|30.27|30.19|30.27|30.19|0
1649775130000|2022-04-12 14:52:10|30.23|30.15|30.22|30.14|30.23|30.15|30.22|30.14|41
1649775140000|2022-04-12 14:52:20|30.21|30.13|30.21|30.13|30.22|30.14|30.19|30.11|8
1649775150000|2022-04-12 14:52:30|30.22|30.14|30.21|30.13|30.22|30.14|30.21|30.13|2
1649775170000|2022-04-12 14:52:50|30.22|30.14|30.21|30.13|30.22|30.14|30.21|30.13|6
1649775180000|2022-04-12 14:53:00|30.22|30.14|30.21|30.13|30.22|30.14|30.21|30.13|0
1649775190000|2022-04-12 14:53:10|30.22|30.14|30.22|30.14|30.22|30.14|30.22|30.14|1
1649775200000|2022-04-12 14:53:20|30.21|30.13|30.22|30.14|30.22|30.14|30.21|30.13|0
1649775220000|2022-04-12 14:53:40|30.21|30.13|30.21|30.13|30.22|30.14|30.21|30.13|0
1649775240000|2022-04-12 14:54:00|30.22|30.14|30.22|30.14|30.22|30.14|30.22|30.14|3
1649775250000|2022-04-12 14:54:10|30.21|30.13|30.22|30.14|30.22|30.14|30.21|30.13|10
1649775260000|2022-04-12 14:54:20|30.24|30.16|30.24|30.16|30.24|30.16|30.24|30.16|10
1649775270000|2022-04-12 14:54:30|30.26|30.18|30.26|30.18|30.27|30.19|30.24|30.16|0
1649775280000|2022-04-12 14:54:40|30.24|30.16|30.22|30.14|30.24|30.16|30.21|30.13|0
1649775290000|2022-04-12 14:54:50|||||||||6
1649775300000|2022-04-12 14:55:00|30.24|30.16|30.26|30.18|30.26|30.18|30.22|30.14|0
1649775310000|2022-04-12 14:55:10|30.27|30.19|30.27|30.19|30.27|30.19|30.26|30.18|2
1649775320000|2022-04-12 14:55:20|||||||||12
1649775330000|2022-04-12 14:55:30|||||||||28
1649775340000|2022-04-12 14:55:40|30.26|30.18|30.24|30.16|30.26|30.18|30.24|30.16|1
1649775350000|2022-04-12 14:55:50|30.22|30.14|30.22|30.14|30.24|30.16|30.22|30.14|0
1649775360000|2022-04-12 14:56:00|30.21|30.13|30.21|30.13|30.21|30.13|30.21|30.13|0
1649775370000|2022-04-12 14:56:10|30.19|30.11|30.21|30.13|30.21|30.13|30.19|30.11|0
1649775400000|2022-04-12 14:56:40|30.22|30.14|30.21|30.13|30.22|30.14|30.21|30.13|7
1649775420000|2022-04-12 14:57:00|30.22|30.14|30.21|30.13|30.22|30.14|30.21|30.13|0
1649775460000|2022-04-12 14:57:40|30.22|30.14|30.26|30.18|30.26|30.18|30.21|30.13|10
1649775470000|2022-04-12 14:57:50|30.24|30.16|30.21|30.13|30.24|30.16|30.21|30.13|25
1649775480000|2022-04-12 14:58:00|||||||||4
1649775490000|2022-04-12 14:58:10|30.22|30.14|30.22|30.14|30.26|30.18|30.21|30.13|2
1649775500000|2022-04-12 14:58:20|30.21|30.13|30.21|30.13|30.21|30.13|30.21|30.13|13
1649775560000|2022-04-12 14:59:20|30.2|30.12|30.21|30.13|30.21|30.13|30.18|30.1|7
1649775570000|2022-04-12 14:59:30|30.22|30.14|30.24|30.16|30.24|30.16|30.22|30.14|10
1649775580000|2022-04-12 14:59:40|30.21|30.13|30.21|30.13|30.22|30.14|30.21|30.13|0
1649775600000|2022-04-12 15:00:00|||||||||7
1649775610000|2022-04-12 15:00:10|30.22|30.14|30.21|30.13|30.22|30.14|30.21|30.13|0
1649775620000|2022-04-12 15:00:20|30.22|30.14|30.22|30.14|30.22|30.14|30.21|30.13|14
1649775630000|2022-04-12 15:00:30|30.26|30.18|30.24|30.16|30.27|30.19|30.24|30.16|9
1649775640000|2022-04-12 15:00:40|30.26|30.18|30.24|30.16|30.26|30.18|30.24|30.16|0
1649775650000|2022-04-12 15:00:50|30.22|30.14|30.23|30.15|30.23|30.15|30.21|30.13|4
1649775660000|2022-04-12 15:01:00|30.21|30.13|30.18|30.1|30.23|30.15|30.16|30.08|1
1649775670000|2022-04-12 15:01:10|30.2|30.12|30.18|30.1|30.2|30.12|30.16|30.08|0
1649775680000|2022-04-12 15:01:20|30.16|30.08|30.16|30.08|30.18|30.1|30.16|30.08|12
1649775690000|2022-04-12 15:01:30|30.15|30.07|30.15|30.07|30.15|30.07|30.13|30.05|22
1649775720000|2022-04-12 15:02:00|30.13|30.05|30.1|30.02|30.13|30.05|30.1|30.02|36
1649775730000|2022-04-12 15:02:10|30.11|30.03|30.13|30.05|30.15|30.07|30.1|30.02|2
1649775740000|2022-04-12 15:02:20|30.11|30.03|30.1|30.02|30.13|30.05|30.1|30.02|14
1649775750000|2022-04-12 15:02:30|30.08|30|30.1|30.02|30.1|30.02|30.05|29.97|2
1649775760000|2022-04-12 15:02:40|30.08|30|30.08|30|30.1|30.02|30.08|30|9
1649775770000|2022-04-12 15:02:50|30.06|29.98|30.05|29.97|30.08|30|30.05|29.97|0
1649775780000|2022-04-12 15:03:00|30.06|29.98|30.08|30|30.08|30|30.06|29.98|6
1649775790000|2022-04-12 15:03:10|30.1|30.02|30.06|29.98|30.1|30.02|30.05|29.97|32
1649775800000|2022-04-12 15:03:20|30.08|30|30.08|30|30.1|30.02|30.08|30|16
1649775810000|2022-04-12 15:03:30|30.06|29.98|30.08|30|30.08|30|30.06|29.98|0
1649775820000|2022-04-12 15:03:40|30.06|29.98|30.1|30.02|30.1|30.02|30.06|29.98|10
1649775830000|2022-04-12 15:03:50|30.08|30|30.1|30.02|30.1|30.02|30.08|30|0
1649775840000|2022-04-12 15:04:00|30.06|29.98|30.1|30.02|30.1|30.02|30.05|29.97|0
1649775850000|2022-04-12 15:04:10|30.08|30|30.1|30.02|30.1|30.02|30.08|30|22
1649775860000|2022-04-12 15:04:20|30.11|30.03|30.1|30.02|30.11|30.03|30.1|30.02|34
1649775870000|2022-04-12 15:04:30|30.08|30|30.1|30.02|30.1|30.02|30.08|30|5
1649775880000|2022-04-12 15:04:40|30.08|30|30.1|30.02|30.1|30.02|30.06|29.98|0
1649775890000|2022-04-12 15:04:50|30.08|30|30.06|29.98|30.08|30|30.06|29.98|0
1649775900000|2022-04-12 15:05:00|30.05|29.97|30.08|30|30.08|30|30.05|29.97|30
1649775910000|2022-04-12 15:05:10|30.06|29.98|30.1|30.02|30.1|30.02|30.06|29.98|21
1649775920000|2022-04-12 15:05:20|30.11|30.03|30.1|30.02|30.11|30.03|30.1|30.02|1
1649775940000|2022-04-12 15:05:40|30.08|30|30.1|30.02|30.11|30.03|30.08|30|5
1649775950000|2022-04-12 15:05:50|30.11|30.03|30.11|30.03|30.11|30.03|30.1|30.02|0
1649775960000|2022-04-12 15:06:00|30.13|30.05|30.14|30.06|30.16|30.08|30.11|30.03|15
1649775970000|2022-04-12 15:06:10|30.16|30.08|30.16|30.08|30.16|30.08|30.16|30.08|0
1649775980000|2022-04-12 15:06:20|30.17|30.09|30.16|30.08|30.17|30.09|30.16|30.08|14
1649775990000|2022-04-12 15:06:30|30.14|30.06|30.13|30.05|30.16|30.08|30.12|30.04|46
1649776000000|2022-04-12 15:06:40|30.11|30.03|30.11|30.03|30.11|30.03|30.09|30.01|14
1649776010000|2022-04-12 15:06:50|30.09|30.01|30.09|30.01|30.11|30.03|30.07|29.99|0
1649776020000|2022-04-12 15:07:00|30.07|29.99|30.06|29.98|30.09|30.01|30.06|29.98|5
1649776030000|2022-04-12 15:07:10|30.07|29.99|30.06|29.98|30.07|29.99|30.06|29.98|0
1649776050000|2022-04-12 15:07:30|||||||||25
1649776060000|2022-04-12 15:07:40|30.07|29.99|30.06|29.98|30.07|29.99|30.06|29.98|15
1649776070000|2022-04-12 15:07:50|||||||||2
1649776080000|2022-04-12 15:08:00|||||||||3
1649776090000|2022-04-12 15:08:10|30.07|29.99|30.06|29.98|30.07|29.99|30.06|29.98|6
1649776100000|2022-04-12 15:08:20|||||||||20
1649776110000|2022-04-12 15:08:30|30.07|29.99|30.06|29.98|30.07|29.99|30.06|29.98|12
1649776120000|2022-04-12 15:08:40|||||||||2
1649776130000|2022-04-12 15:08:50|||||||||9
1649776140000|2022-04-12 15:09:00|30.07|29.99|30.11|30.03|30.11|30.03|30.07|29.99|24
1649776150000|2022-04-12 15:09:10|30.09|30.01|30.12|30.04|30.12|30.04|30.09|30.01|0
1649776170000|2022-04-12 15:09:30|30.11|30.03|30.09|30.01|30.12|30.04|30.09|30.01|2
1649776180000|2022-04-12 15:09:40|30.1|30.02|30.12|30.04|30.12|30.04|30.09|30.01|5
1649776200000|2022-04-12 15:10:00|30.11|30.03|30.12|30.04|30.12|30.04|30.09|30.01|0
1649776230000|2022-04-12 15:10:30|30.11|30.03|30.12|30.04|30.12|30.04|30.11|30.03|0
1649776240000|2022-04-12 15:10:40|30.11|30.03|30.12|30.04|30.12|30.04|30.11|30.03|6
1649776250000|2022-04-12 15:10:50|30.07|29.99|30.07|29.99|30.07|29.99|30.07|29.99|13
1649776280000|2022-04-12 15:11:20|30.12|30.04|30.07|29.99|30.12|30.04|30.07|29.99|48
1649776290000|2022-04-12 15:11:30|30.09|30.01|30.12|30.04|30.12|30.04|30.09|30.01|8
1649776300000|2022-04-12 15:11:40|30.11|30.03|30.12|30.04|30.12|30.04|30.11|30.03|10
1649776310000|2022-04-12 15:11:50|30.08|30|30.08|30|30.08|30|30.07|29.99|60
1649776330000|2022-04-12 15:12:10|30.07|29.99|30.07|29.99|30.07|29.99|30.07|29.99|10
1649776340000|2022-04-12 15:12:20|30.03|29.95|30.03|29.95|30.03|29.95|30.02|29.94|6
1649776350000|2022-04-12 15:12:30|||||||||6
1649776360000|2022-04-12 15:12:40|30.07|29.99|30.03|29.95|30.07|29.99|30.03|29.95|11
1649776370000|2022-04-12 15:12:50|30.02|29.94|30.03|29.95|30.03|29.95|30.02|29.94|0
1649776380000|2022-04-12 15:13:00|30.02|29.94|30.03|29.95|30.05|29.97|30.02|29.94|1
1649776400000|2022-04-12 15:13:20|30.02|29.94|30.03|29.95|30.03|29.95|30.02|29.94|0
1649776410000|2022-04-12 15:13:30|30.02|29.94|30.03|29.95|30.03|29.95|30.02|29.94|6
1649776420000|2022-04-12 15:13:40|30.02|29.94|30.02|29.94|30.03|29.95|30.02|29.94|14
1649776440000|2022-04-12 15:14:00|30.03|29.95|30.03|29.95|30.03|29.95|30.02|29.94|5
1649776450000|2022-04-12 15:14:10|30.02|29.94|30.03|29.95|30.03|29.95|30.02|29.94|1
1649776460000|2022-04-12 15:14:20|30.02|29.94|30.02|29.94|30.03|29.95|30.02|29.94|0
1649776470000|2022-04-12 15:14:30|30.03|29.95|30.03|29.95|30.03|29.95|30.02|29.94|6
1649776480000|2022-04-12 15:14:40|30.02|29.94|30.02|29.94|30.03|29.95|30.02|29.94|19
1649776490000|2022-04-12 15:14:50|30.03|29.95|29.98|29.9|30.03|29.95|29.98|29.9|2
1649776500000|2022-04-12 15:15:00|29.99|29.91|29.99|29.91|29.99|29.91|29.99|29.91|25
1649776510000|2022-04-12 15:15:10|29.98|29.9|29.96|29.88|29.99|29.91|29.94|29.86|9
1649776520000|2022-04-12 15:15:20|29.98|29.9|29.96|29.88|29.98|29.9|29.96|29.88|0
1649776530000|2022-04-12 15:15:30|29.98|29.9|29.94|29.86|29.98|29.9|29.94|29.86|3
1649776540000|2022-04-12 15:15:40|29.96|29.88|29.98|29.9|29.98|29.9|29.94|29.86|3
1649776550000|2022-04-12 15:15:50|29.99|29.91|29.98|29.9|29.99|29.91|29.96|29.88|0
1649776560000|2022-04-12 15:16:00|29.99|29.91|29.98|29.9|29.99|29.91|29.98|29.9|3
1649776570000|2022-04-12 15:16:10|29.99|29.91|29.99|29.91|29.99|29.91|29.98|29.9|7
1649776580000|2022-04-12 15:16:20|29.98|29.9|29.99|29.91|29.99|29.91|29.98|29.9|0
1649776590000|2022-04-12 15:16:30|29.98|29.9|29.98|29.9|29.99|29.91|29.98|29.9|1
1649776600000|2022-04-12 15:16:40|29.99|29.91|29.99|29.91|29.99|29.91|29.98|29.9|16
1649776610000|2022-04-12 15:16:50|29.98|29.9|29.99|29.91|29.99|29.91|29.98|29.9|0
1649776620000|2022-04-12 15:17:00|29.98|29.9|29.99|29.91|29.99|29.91|29.98|29.9|0
1649776640000|2022-04-12 15:17:20|29.98|29.9|29.98|29.9|29.99|29.91|29.98|29.9|7
1649776650000|2022-04-12 15:17:30|29.99|29.91|29.98|29.9|29.99|29.91|29.98|29.9|13
1649776660000|2022-04-12 15:17:40|29.99|29.91|29.98|29.9|29.99|29.91|29.98|29.9|0
1649776670000|2022-04-12 15:17:50|29.99|29.91|29.98|29.9|29.99|29.91|29.98|29.9|3
1649776680000|2022-04-12 15:18:00|29.99|29.91|29.99|29.91|29.99|29.91|29.98|29.9|0
1649776690000|2022-04-12 15:18:10|29.98|29.9|29.98|29.9|29.98|29.9|29.98|29.9|0
1649776700000|2022-04-12 15:18:20|29.96|29.88|29.98|29.9|29.98|29.9|29.96|29.88|6
1649776710000|2022-04-12 15:18:30|29.96|29.88|29.94|29.86|29.96|29.88|29.94|29.86|11
1649776720000|2022-04-12 15:18:40|29.93|29.85|29.94|29.86|29.94|29.86|29.93|29.85|5
1649776730000|2022-04-12 15:18:50|29.93|29.85|29.93|29.85|29.94|29.86|29.93|29.85|2
1649776740000|2022-04-12 15:19:00|29.94|29.86|29.94|29.86|29.99|29.91|29.94|29.86|11
1649776750000|2022-04-12 15:19:10|29.96|29.88|29.94|29.86|29.96|29.88|29.94|29.86|0
1649776770000|2022-04-12 15:19:30|||||||||9
1649776780000|2022-04-12 15:19:40|29.93|29.85|29.91|29.83|29.93|29.85|29.91|29.83|0
1649776790000|2022-04-12 15:19:50|29.93|29.85|29.93|29.85|29.93|29.85|29.93|29.85|0
1649776800000|2022-04-12 15:20:00|29.91|29.83|29.91|29.83|29.93|29.85|29.91|29.83|13
1649776810000|2022-04-12 15:20:10|29.93|29.85|29.93|29.85|29.93|29.85|29.93|29.85|7
1649776820000|2022-04-12 15:20:20|29.89|29.81|29.89|29.81|29.89|29.81|29.89|29.81|6
1649776830000|2022-04-12 15:20:30|29.88|29.8|29.86|29.78|29.88|29.8|29.86|29.78|38
1649776840000|2022-04-12 15:20:40|29.88|29.8|29.88|29.8|29.88|29.8|29.86|29.78|5
1649776860000|2022-04-12 15:21:00|29.84|29.76|29.84|29.76|29.86|29.78|29.83|29.75|19
1649776870000|2022-04-12 15:21:10|29.86|29.78|29.86|29.78|29.86|29.78|29.86|29.78|0
1649776880000|2022-04-12 15:21:20|29.88|29.8|29.88|29.8|29.88|29.8|29.88|29.8|81
1649776890000|2022-04-12 15:21:30|||||||||4
1649776910000|2022-04-12 15:21:50|||||||||18
1649776920000|2022-04-12 15:22:00|29.87|29.79|29.88|29.8|29.88|29.8|29.83|29.75|0
1649776930000|2022-04-12 15:22:10|||||||||4
1649776940000|2022-04-12 15:22:20|29.86|29.78|29.85|29.77|29.88|29.8|29.85|29.77|16
1649776950000|2022-04-12 15:22:30|29.86|29.78|29.86|29.78|29.86|29.78|29.86|29.78|0
1649776960000|2022-04-12 15:22:40|29.85|29.77|29.83|29.75|29.85|29.77|29.83|29.75|17
1649776970000|2022-04-12 15:22:50|||||||||4
1649776980000|2022-04-12 15:23:00|||||||||14
1649776990000|2022-04-12 15:23:10|29.82|29.74|29.82|29.74|29.82|29.74|29.82|29.74|4
1649777000000|2022-04-12 15:23:20|||||||||7
1649777010000|2022-04-12 15:23:30|29.78|29.7|29.78|29.7|29.78|29.7|29.78|29.7|16
1649777020000|2022-04-12 15:23:40|29.79|29.71|29.78|29.7|29.79|29.71|29.78|29.7|41
1649777030000|2022-04-12 15:23:50|29.79|29.71|29.78|29.7|29.79|29.71|29.78|29.7|7
1649777050000|2022-04-12 15:24:10|||||||||4
1649777060000|2022-04-12 15:24:20|||||||||14
1649777080000|2022-04-12 15:24:40|||||||||15
1649777090000|2022-04-12 15:24:50|||||||||4
1649777100000|2022-04-12 15:25:00|29.77|29.69|29.72|29.64|29.77|29.69|29.72|29.64|88
1649777110000|2022-04-12 15:25:10|29.77|29.69|29.72|29.64|29.77|29.69|29.72|29.64|44
1649777120000|2022-04-12 15:25:20|29.74|29.66|29.72|29.64|29.74|29.66|29.72|29.64|8
1649777130000|2022-04-12 15:25:30|||||||||11
1649777140000|2022-04-12 15:25:40|||||||||10
1649777160000|2022-04-12 15:26:00|29.71|29.63|29.71|29.63|29.71|29.63|29.67|29.59|60
1649777170000|2022-04-12 15:26:10|||||||||3
1649777180000|2022-04-12 15:26:20|29.72|29.64|29.72|29.64|29.72|29.64|29.71|29.63|2
1649777190000|2022-04-12 15:26:30|29.71|29.63|29.72|29.64|29.72|29.64|29.71|29.63|10
1649777200000|2022-04-12 15:26:40|29.71|29.63|29.72|29.64|29.72|29.64|29.71|29.63|0
1649777210000|2022-04-12 15:26:50|29.71|29.63|29.71|29.63|29.71|29.63|29.71|29.63|17
1649777230000|2022-04-12 15:27:10|29.7|29.62|29.7|29.62|29.7|29.62|29.66|29.58|16
1649777250000|2022-04-12 15:27:30|29.68|29.6|29.7|29.62|29.7|29.62|29.66|29.58|23
1649777270000|2022-04-12 15:27:50|||||||||10
1649777280000|2022-04-12 15:28:00|29.71|29.63|29.7|29.62|29.71|29.63|29.7|29.62|79
1649777290000|2022-04-12 15:28:10|||||||||21
1649777300000|2022-04-12 15:28:20|29.71|29.63|29.7|29.62|29.71|29.63|29.7|29.62|91
1649777310000|2022-04-12 15:28:30|||||||||13
1649777320000|2022-04-12 15:28:40|||||||||19
1649777330000|2022-04-12 15:28:50|29.68|29.6|29.7|29.62|29.71|29.63|29.68|29.6|56
1649777340000|2022-04-12 15:29:00|29.71|29.63|29.71|29.63|29.71|29.63|29.7|29.62|19
1649777350000|2022-04-12 15:29:10|29.7|29.62|29.71|29.63|29.71|29.63|29.7|29.62|37
1649777360000|2022-04-12 15:29:20|29.7|29.62|29.71|29.63|29.71|29.63|29.7|29.62|19
1649777370000|2022-04-12 15:29:30|29.75|29.67|29.76|29.68|29.76|29.68|29.75|29.67|69
1649777380000|2022-04-12 15:29:40|||||||||18
1649777390000|2022-04-12 15:29:50|29.73|29.65|29.71|29.63|29.73|29.65|29.71|29.63|84
1649777400000|2022-04-12 15:30:00|29.72|29.64|29.72|29.64|29.72|29.64|29.71|29.63|205
1649777410000|2022-04-12 15:30:10|29.71|29.63|29.69|29.61|29.71|29.63|29.67|29.59|62
1649777420000|2022-04-12 15:30:20|29.67|29.59|29.71|29.63|29.72|29.64|29.67|29.59|25
1649777430000|2022-04-12 15:30:30|29.72|29.64|29.72|29.64|29.72|29.64|29.72|29.64|10
1649777440000|2022-04-12 15:30:40|29.71|29.63|29.72|29.64|29.72|29.64|29.71|29.63|35
1649777450000|2022-04-12 15:30:50|29.71|29.63|29.71|29.63|29.72|29.64|29.71|29.63|1
1649777460000|2022-04-12 15:31:00|29.69|29.61|29.71|29.63|29.71|29.63|29.69|29.61|0
1649777470000|2022-04-12 15:31:10|29.72|29.64|29.72|29.64|29.72|29.64|29.72|29.64|15
1649777520000|2022-04-12 15:32:00|29.71|29.63|29.72|29.64|29.72|29.64|29.71|29.63|3
1649777530000|2022-04-12 15:32:10|29.71|29.63|29.71|29.63|29.72|29.64|29.71|29.63|2
1649777540000|2022-04-12 15:32:20|29.72|29.64|29.71|29.63|29.72|29.64|29.71|29.63|0
1649777550000|2022-04-12 15:32:30|29.72|29.64|29.72|29.64|29.72|29.64|29.71|29.63|0
1649777560000|2022-04-12 15:32:40|29.71|29.63|29.72|29.64|29.72|29.64|29.71|29.63|11
1649777570000|2022-04-12 15:32:50|29.71|29.63|29.66|29.58|29.71|29.63|29.66|29.58|8
1649777580000|2022-04-12 15:33:00|29.67|29.59|29.69|29.61|29.71|29.63|29.66|29.58|0
1649777590000|2022-04-12 15:33:10|29.71|29.63|29.69|29.61|29.71|29.63|29.69|29.61|0
1649777600000|2022-04-12 15:33:20|29.67|29.59|29.66|29.58|29.69|29.61|29.66|29.58|1
1649777610000|2022-04-12 15:33:30|29.67|29.59|29.67|29.59|29.67|29.59|29.66|29.58|5
1649777620000|2022-04-12 15:33:40|29.66|29.58|29.66|29.58|29.66|29.58|29.66|29.58|20
1649777630000|2022-04-12 15:33:50|29.67|29.59|29.58|29.5|29.67|29.59|29.57|29.49|3
1649777640000|2022-04-12 15:34:00|29.57|29.49|29.62|29.54|29.62|29.54|29.57|29.49|26
1649777660000|2022-04-12 15:34:20|29.58|29.5|29.58|29.5|29.58|29.5|29.58|29.5|0
1649777670000|2022-04-12 15:34:30|29.57|29.49|29.57|29.49|29.57|29.49|29.57|29.49|0
1649777680000|2022-04-12 15:34:40|29.53|29.45|29.57|29.49|29.58|29.5|29.53|29.45|0
1649777690000|2022-04-12 15:34:50|29.58|29.5|29.6|29.52|29.62|29.54|29.57|29.49|2
1649777700000|2022-04-12 15:35:00|29.58|29.5|29.57|29.49|29.6|29.52|29.57|29.49|0
1649777710000|2022-04-12 15:35:10|29.55|29.47|29.55|29.47|29.57|29.49|29.53|29.45|12
1649777720000|2022-04-12 15:35:20|29.53|29.45|29.57|29.49|29.57|29.49|29.53|29.45|0
1649777730000|2022-04-12 15:35:30|29.58|29.5|29.57|29.49|29.6|29.52|29.57|29.49|4
1649777740000|2022-04-12 15:35:40|29.58|29.5|29.58|29.5|29.58|29.5|29.58|29.5|0
1649777750000|2022-04-12 15:35:50|29.57|29.49|29.63|29.55|29.63|29.55|29.57|29.49|9
1649777760000|2022-04-12 15:36:00|||||||||9
1649777770000|2022-04-12 15:36:10|||||||||2
1649777790000|2022-04-12 15:36:30|29.58|29.5|29.6|29.52|29.62|29.54|29.58|29.5|2
1649777800000|2022-04-12 15:36:40|29.62|29.54|29.62|29.54|29.63|29.55|29.58|29.5|3
1649777810000|2022-04-12 15:36:50|29.63|29.55|29.62|29.54|29.63|29.55|29.6|29.52|0
1649777820000|2022-04-12 15:37:00|29.6|29.52|29.63|29.55|29.63|29.55|29.6|29.52|0
1649777850000|2022-04-12 15:37:30|29.62|29.54|29.62|29.54|29.63|29.55|29.62|29.54|0
1649777860000|2022-04-12 15:37:40|29.63|29.55|29.62|29.54|29.63|29.55|29.62|29.54|1
1649777870000|2022-04-12 15:37:50|29.63|29.55|29.62|29.54|29.63|29.55|29.62|29.54|0
1649777880000|2022-04-12 15:38:00|||||||||12
1649777890000|2022-04-12 15:38:10|29.63|29.55|29.62|29.54|29.63|29.55|29.62|29.54|4
1649777900000|2022-04-12 15:38:20|29.63|29.55|29.63|29.55|29.63|29.55|29.62|29.54|0
1649777930000|2022-04-12 15:38:50|29.62|29.54|29.62|29.54|29.62|29.54|29.62|29.54|0
1649777940000|2022-04-12 15:39:00|29.63|29.55|29.63|29.55|29.63|29.55|29.62|29.54|0
1649777950000|2022-04-12 15:39:10|29.62|29.54|29.63|29.55|29.63|29.55|29.62|29.54|0
1649777980000|2022-04-12 15:39:40|29.62|29.54|29.63|29.55|29.63|29.55|29.62|29.54|1
1649777990000|2022-04-12 15:39:50|29.62|29.54|29.62|29.54|29.63|29.55|29.62|29.54|0
1649778000000|2022-04-12 15:40:00|29.63|29.55|29.63|29.55|29.63|29.55|29.63|29.55|0
1649778010000|2022-04-12 15:40:10|29.62|29.54|29.63|29.55|29.63|29.55|29.62|29.54|0
1649778020000|2022-04-12 15:40:20|||||||||9
1649778030000|2022-04-12 15:40:30|29.62|29.54|29.63|29.55|29.63|29.55|29.62|29.54|0
1649778040000|2022-04-12 15:40:40|||||||||3
1649778060000|2022-04-12 15:41:00|29.6|29.52|29.58|29.5|29.6|29.52|29.58|29.5|0
1649778080000|2022-04-12 15:41:20|29.62|29.54|29.6|29.52|29.62|29.54|29.58|29.5|0
1649778090000|2022-04-12 15:41:30|29.58|29.5|29.6|29.52|29.6|29.52|29.58|29.5|0
1649778100000|2022-04-12 15:41:40|29.58|29.5|29.6|29.52|29.62|29.54|29.58|29.5|0
1649778120000|2022-04-12 15:42:00|29.62|29.54|29.62|29.54|29.62|29.54|29.62|29.54|0
1649778130000|2022-04-12 15:42:10|29.6|29.52|29.6|29.52|29.62|29.54|29.6|29.52|0
1649778140000|2022-04-12 15:42:20|29.62|29.54|29.6|29.52|29.62|29.54|29.6|29.52|0
1649778150000|2022-04-12 15:42:30|29.62|29.54|29.6|29.52|29.62|29.54|29.6|29.52|0
1649778160000|2022-04-12 15:42:40|29.62|29.54|29.62|29.54|29.62|29.54|29.62|29.54|0
1649778170000|2022-04-12 15:42:50|29.6|29.52|29.6|29.52|29.62|29.54|29.6|29.52|0
1649778180000|2022-04-12 15:43:00|29.62|29.54|29.62|29.54|29.62|29.54|29.62|29.54|0
1649778190000|2022-04-12 15:43:10|29.6|29.52|29.6|29.52|29.6|29.52|29.6|29.52|0
1649778200000|2022-04-12 15:43:20|29.62|29.54|29.62|29.54|29.62|29.54|29.6|29.52|0
1649778240000|2022-04-12 15:44:00|29.63|29.55|29.62|29.54|29.63|29.55|29.62|29.54|4
1649778250000|2022-04-12 15:44:10|29.63|29.55|29.63|29.55|29.63|29.55|29.63|29.55|0
1649778260000|2022-04-12 15:44:20|29.62|29.54|29.63|29.55|29.63|29.55|29.62|29.54|1
1649778290000|2022-04-12 15:44:50|29.62|29.54|29.63|29.55|29.63|29.55|29.62|29.54|2
1649778300000|2022-04-12 15:45:00|29.62|29.54|29.62|29.54|29.62|29.54|29.6|29.52|0
1649778310000|2022-04-12 15:45:10|29.6|29.52|29.62|29.54|29.62|29.54|29.59|29.51|2
1649778330000|2022-04-12 15:45:30|29.6|29.52|29.62|29.54|29.62|29.54|29.6|29.52|0
1649778350000|2022-04-12 15:45:50|29.6|29.52|29.62|29.54|29.62|29.54|29.57|29.49|1
1649778360000|2022-04-12 15:46:00|29.6|29.52|29.59|29.51|29.6|29.52|29.59|29.51|0
1649778370000|2022-04-12 15:46:10|29.6|29.52|29.57|29.49|29.6|29.52|29.57|29.49|0
1649778380000|2022-04-12 15:46:20|29.56|29.48|29.56|29.48|29.57|29.49|29.56|29.48|1
1649778390000|2022-04-12 15:46:30|29.57|29.49|29.6|29.52|29.62|29.54|29.56|29.48|2
1649778400000|2022-04-12 15:46:40|29.59|29.51|29.6|29.52|29.62|29.54|29.59|29.51|0
1649778410000|2022-04-12 15:46:50|29.59|29.51|29.59|29.51|29.6|29.52|29.59|29.51|0
1649778420000|2022-04-12 15:47:00|29.6|29.52|29.59|29.51|29.6|29.52|29.59|29.51|0
1649778430000|2022-04-12 15:47:10|29.6|29.52|29.59|29.51|29.62|29.54|29.59|29.51|0
1649778440000|2022-04-12 15:47:20|29.6|29.52|29.59|29.51|29.6|29.52|29.59|29.51|0
1649778450000|2022-04-12 15:47:30|29.6|29.52|29.62|29.54|29.62|29.54|29.6|29.52|0
1649778460000|2022-04-12 15:47:40|29.6|29.52|29.62|29.54|29.62|29.54|29.59|29.51|0
1649778500000|2022-04-12 15:48:20|29.61|29.53|29.62|29.54|29.62|29.54|29.61|29.53|0
1649778520000|2022-04-12 15:48:40|29.63|29.55|29.62|29.54|29.63|29.55|29.62|29.54|10
1649778530000|2022-04-12 15:48:50|29.63|29.55|29.62|29.54|29.63|29.55|29.62|29.54|8
1649778540000|2022-04-12 15:49:00|29.63|29.55|29.63|29.55|29.63|29.55|29.62|29.54|0
1649778550000|2022-04-12 15:49:10|||||||||11
1649778570000|2022-04-12 15:49:30|29.62|29.54|29.62|29.54|29.63|29.55|29.6|29.52|1
1649778580000|2022-04-12 15:49:40|29.63|29.55|29.63|29.55|29.63|29.55|29.63|29.55|0
1649778600000|2022-04-12 15:50:00|29.62|29.54|29.63|29.55|29.63|29.55|29.62|29.54|0
1649778610000|2022-04-12 15:50:10|29.62|29.54|29.63|29.55|29.63|29.55|29.62|29.54|0
1649778620000|2022-04-12 15:50:20|||||||||5
1649778650000|2022-04-12 15:50:50|29.62|29.54|29.6|29.52|29.62|29.54|29.6|29.52|3
1649778660000|2022-04-12 15:51:00|29.61|29.53|29.6|29.52|29.63|29.55|29.6|29.52|1
1649778670000|2022-04-12 15:51:10|29.61|29.53|29.63|29.55|29.63|29.55|29.61|29.53|0
1649778690000|2022-04-12 15:51:30|29.62|29.54|29.62|29.54|29.62|29.54|29.62|29.54|0
1649778700000|2022-04-12 15:51:40|29.58|29.5|29.58|29.5|29.58|29.5|29.58|29.5|0
1649778710000|2022-04-12 15:51:50|29.57|29.49|29.55|29.47|29.57|29.49|29.53|29.45|0
1649778720000|2022-04-12 15:52:00|29.53|29.45|29.55|29.47|29.55|29.47|29.53|29.45|0
1649778730000|2022-04-12 15:52:10|29.57|29.49|29.58|29.5|29.58|29.5|29.57|29.49|0
1649778740000|2022-04-12 15:52:20|29.57|29.49|29.58|29.5|29.58|29.5|29.57|29.49|0
1649778750000|2022-04-12 15:52:30|29.57|29.49|29.53|29.45|29.57|29.49|29.52|29.44|0
1649778760000|2022-04-12 15:52:40|||||||||6
1649778770000|2022-04-12 15:52:50|29.52|29.44|29.52|29.44|29.52|29.44|29.52|29.44|5
1649778780000|2022-04-12 15:53:00|29.48|29.4|29.5|29.42|29.52|29.44|29.48|29.4|12
1649778790000|2022-04-12 15:53:10|29.52|29.44|29.57|29.49|29.57|29.49|29.52|29.44|1
1649778820000|2022-04-12 15:53:40|29.58|29.5|29.57|29.49|29.58|29.5|29.57|29.49|0
1649778830000|2022-04-12 15:53:50|29.58|29.5|29.57|29.49|29.58|29.5|29.57|29.49|0
1649778840000|2022-04-12 15:54:00|29.56|29.48|29.54|29.46|29.56|29.48|29.52|29.44|0
1649778850000|2022-04-12 15:54:10|29.52|29.44|29.52|29.44|29.52|29.44|29.52|29.44|0
1649778870000|2022-04-12 15:54:30|29.53|29.45|29.56|29.48|29.57|29.49|29.53|29.45|0
1649778880000|2022-04-12 15:54:40|29.54|29.46|29.57|29.49|29.57|29.49|29.54|29.46|0
1649778890000|2022-04-12 15:54:50|29.54|29.46|29.54|29.46|29.54|29.46|29.54|29.46|0
1649778900000|2022-04-12 15:55:00|29.52|29.44|29.52|29.44|29.54|29.46|29.52|29.44|0
1649778910000|2022-04-12 15:55:10|29.54|29.46|29.54|29.46|29.55|29.47|29.54|29.46|0
1649778920000|2022-04-12 15:55:20|29.52|29.44|29.52|29.44|29.52|29.44|29.52|29.44|0
1649778940000|2022-04-12 15:55:40|||||||||1
1649778950000|2022-04-12 15:55:50|||||||||2
1649778960000|2022-04-12 15:56:00|29.53|29.45|29.52|29.44|29.53|29.45|29.52|29.44|0
1649778980000|2022-04-12 15:56:20|29.53|29.45|29.52|29.44|29.53|29.45|29.52|29.44|1
1649778990000|2022-04-12 15:56:30|29.53|29.45|29.52|29.44|29.53|29.45|29.52|29.44|0
1649779010000|2022-04-12 15:56:50|29.53|29.45|29.52|29.44|29.53|29.45|29.52|29.44|3
1649779020000|2022-04-12 15:57:00|29.53|29.45|29.52|29.44|29.53|29.45|29.52|29.44|0
1649779030000|2022-04-12 15:57:10|29.53|29.45|29.52|29.44|29.53|29.45|29.52|29.44|0
1649779040000|2022-04-12 15:57:20|29.53|29.45|29.53|29.45|29.53|29.45|29.53|29.45|0
1649779050000|2022-04-12 15:57:30|29.52|29.44|29.52|29.44|29.53|29.45|29.52|29.44|0
1649779090000|2022-04-12 15:58:10|29.53|29.45|29.53|29.45|29.53|29.45|29.52|29.44|0
1649779100000|2022-04-12 15:58:20|29.52|29.44|29.53|29.45|29.53|29.45|29.52|29.44|0
1649779110000|2022-04-12 15:58:30|29.52|29.44|29.53|29.45|29.53|29.45|29.52|29.44|2
1649779120000|2022-04-12 15:58:40|||||||||7
1649779130000|2022-04-12 15:58:50|29.58|29.5|29.58|29.5|29.58|29.5|29.55|29.47|1
1649779140000|2022-04-12 15:59:00|29.53|29.45|29.53|29.45|29.55|29.47|29.53|29.45|0
1649779150000|2022-04-12 15:59:10|29.54|29.46|29.56|29.48|29.58|29.5|29.54|29.46|0
1649779160000|2022-04-12 15:59:20|29.58|29.5|29.53|29.45|29.58|29.5|29.53|29.45|0
1649779180000|2022-04-12 15:59:40|29.55|29.47|29.53|29.45|29.55|29.47|29.53|29.45|0
1649779190000|2022-04-12 15:59:50|||||||||1
1649779210000|2022-04-12 16:00:10|29.54|29.46|29.56|29.48|29.58|29.5|29.53|29.45|0
1649779220000|2022-04-12 16:00:20|29.58|29.5|29.58|29.5|29.58|29.5|29.58|29.5|0
1649779230000|2022-04-12 16:00:30|29.56|29.48|29.61|29.53|29.61|29.53|29.56|29.48|0
1649779240000|2022-04-12 16:00:40|29.59|29.51|29.59|29.51|29.59|29.51|29.59|29.51|0
1649779250000|2022-04-12 16:00:50|29.62|29.54|29.59|29.51|29.64|29.56|29.59|29.51|8
1649779270000|2022-04-12 16:01:10|29.58|29.5|29.58|29.5|29.58|29.5|29.58|29.5|0
1649779280000|2022-04-12 16:01:20|29.59|29.51|29.59|29.51|29.59|29.51|29.59|29.51|0
1649779290000|2022-04-12 16:01:30|29.58|29.5|29.58|29.5|29.58|29.5|29.58|29.5|0
1649779300000|2022-04-12 16:01:40|29.54|29.46|29.56|29.48|29.56|29.48|29.54|29.46|0
1649779320000|2022-04-12 16:02:00|29.58|29.5|29.59|29.51|29.59|29.51|29.58|29.5|0
1649779330000|2022-04-12 16:02:10|29.58|29.5|29.58|29.5|29.58|29.5|29.58|29.5|0
1649779340000|2022-04-12 16:02:20|29.56|29.48|29.54|29.46|29.56|29.48|29.54|29.46|0
1649779350000|2022-04-12 16:02:30|29.56|29.48|29.56|29.48|29.56|29.48|29.53|29.45|4
1649779360000|2022-04-12 16:02:40|29.54|29.46|29.54|29.46|29.56|29.48|29.53|29.45|0
1649779370000|2022-04-12 16:02:50|29.56|29.48|29.58|29.5|29.58|29.5|29.56|29.48|0
1649779380000|2022-04-12 16:03:00|29.59|29.51|29.59|29.51|29.59|29.51|29.59|29.51|0
1649779390000|2022-04-12 16:03:10|29.58|29.5|29.59|29.51|29.59|29.51|29.58|29.5|0
1649779440000|2022-04-12 16:04:00|29.6|29.52|29.62|29.54|29.62|29.54|29.6|29.52|0
1649779450000|2022-04-12 16:04:10|29.59|29.51|29.6|29.52|29.64|29.56|29.59|29.51|0
1649779460000|2022-04-12 16:04:20|29.62|29.54|29.59|29.51|29.64|29.56|29.59|29.51|0
1649779470000|2022-04-12 16:04:30|29.6|29.52|29.59|29.51|29.6|29.52|29.59|29.51|0
1649779480000|2022-04-12 16:04:40|29.6|29.52|29.6|29.52|29.6|29.52|29.6|29.52|0
1649779510000|2022-04-12 16:05:10|29.59|29.51|29.6|29.52|29.6|29.52|29.59|29.51|0
1649779520000|2022-04-12 16:05:20|29.59|29.51|29.59|29.51|29.6|29.52|29.59|29.51|0
1649779530000|2022-04-12 16:05:30|29.6|29.52|29.59|29.51|29.6|29.52|29.59|29.51|0
1649779540000|2022-04-12 16:05:40|29.6|29.52|29.6|29.52|29.6|29.52|29.59|29.51|0
1649779550000|2022-04-12 16:05:50|29.59|29.51|29.59|29.51|29.6|29.52|29.59|29.51|0
1649779560000|2022-04-12 16:06:00|29.6|29.52|29.6|29.52|29.6|29.52|29.59|29.51|0
1649779570000|2022-04-12 16:06:10|29.59|29.51|29.62|29.54|29.62|29.54|29.59|29.51|0
1649779580000|2022-04-12 16:06:20|29.64|29.56|29.62|29.54|29.64|29.56|29.62|29.54|0
1649779590000|2022-04-12 16:06:30|29.64|29.56|29.65|29.57|29.65|29.57|29.64|29.56|0
1649779620000|2022-04-12 16:07:00|29.66|29.58|29.65|29.57|29.66|29.58|29.65|29.57|0
1649779640000|2022-04-12 16:07:20|29.66|29.58|29.66|29.58|29.66|29.58|29.66|29.58|3
1649779650000|2022-04-12 16:07:30|29.65|29.57|29.66|29.58|29.66|29.58|29.65|29.57|0
1649779660000|2022-04-12 16:07:40|29.65|29.57|29.66|29.58|29.66|29.58|29.65|29.57|0
1649779680000|2022-04-12 16:08:00|29.67|29.59|29.67|29.59|29.67|29.59|29.67|29.59|4
1649779690000|2022-04-12 16:08:10|29.66|29.58|29.67|29.59|29.67|29.59|29.66|29.58|0
1649779700000|2022-04-12 16:08:20|29.66|29.58|29.66|29.58|29.66|29.58|29.66|29.58|0
1649779710000|2022-04-12 16:08:30|29.67|29.59|29.66|29.58|29.67|29.59|29.66|29.58|0
1649779720000|2022-04-12 16:08:40|29.67|29.59|29.66|29.58|29.67|29.59|29.66|29.58|0
1649779750000|2022-04-12 16:09:10|29.67|29.59|29.67|29.59|29.67|29.59|29.66|29.58|0
1649779770000|2022-04-12 16:09:30|29.66|29.58|29.66|29.58|29.66|29.58|29.66|29.58|0
1649779780000|2022-04-12 16:09:40|29.67|29.59|29.66|29.58|29.67|29.59|29.66|29.58|0
1649779790000|2022-04-12 16:09:50|||||||||1
1649779800000|2022-04-12 16:10:00|||||||||2
1649779820000|2022-04-12 16:10:20|29.67|29.59|29.67|29.59|29.67|29.59|29.66|29.58|0
1649779850000|2022-04-12 16:10:50|29.66|29.58|29.66|29.58|29.66|29.58|29.66|29.58|0
1649779860000|2022-04-12 16:11:00|29.67|29.59|29.67|29.59|29.67|29.59|29.66|29.58|1
1649779870000|2022-04-12 16:11:10|29.66|29.58|29.66|29.58|29.66|29.58|29.66|29.58|0
1649779910000|2022-04-12 16:11:50|29.67|29.59|29.66|29.58|29.67|29.59|29.66|29.58|6
1649779920000|2022-04-12 16:12:00|29.67|29.59|29.67|29.59|29.67|29.59|29.66|29.58|0
1649779930000|2022-04-12 16:12:10|29.66|29.58|29.66|29.58|29.67|29.59|29.66|29.58|0
1649779990000|2022-04-12 16:13:10|29.67|29.59|29.66|29.58|29.67|29.59|29.66|29.58|0
1649780010000|2022-04-12 16:13:30|29.67|29.59|29.66|29.58|29.67|29.59|29.66|29.58|0
1649780060000|2022-04-12 16:14:20|29.67|29.59|29.67|29.59|29.67|29.59|29.66|29.58|0
1649780080000|2022-04-12 16:14:40|29.66|29.58|29.66|29.58|29.67|29.59|29.66|29.58|0
1649780090000|2022-04-12 16:14:50|29.67|29.59|29.64|29.56|29.67|29.59|29.64|29.56|1
1649780100000|2022-04-12 16:15:00|29.61|29.53|29.66|29.58|29.66|29.58|29.61|29.53|0
1649780130000|2022-04-12 16:15:30|29.67|29.59|29.66|29.58|29.67|29.59|29.66|29.58|0
1649780150000|2022-04-12 16:15:50|29.61|29.53|29.61|29.53|29.63|29.55|29.61|29.53|0
1649780160000|2022-04-12 16:16:00|29.64|29.56|29.63|29.55|29.64|29.56|29.61|29.53|0
1649780170000|2022-04-12 16:16:10|29.64|29.56|29.61|29.53|29.66|29.58|29.61|29.53|0
1649780180000|2022-04-12 16:16:20|29.6|29.52|29.6|29.52|29.61|29.53|29.6|29.52|0
1649780190000|2022-04-12 16:16:30|29.61|29.53|29.61|29.53|29.65|29.57|29.6|29.52|0
1649780200000|2022-04-12 16:16:40|29.6|29.52|29.6|29.52|29.6|29.52|29.6|29.52|0
1649780210000|2022-04-12 16:16:50|29.62|29.54|29.62|29.54|29.62|29.54|29.62|29.54|18
1649780220000|2022-04-12 16:17:00|29.6|29.52|29.59|29.51|29.62|29.54|29.59|29.51|0
1649780230000|2022-04-12 16:17:10|29.58|29.5|29.61|29.53|29.63|29.55|29.58|29.5|7
1649780240000|2022-04-12 16:17:20|29.59|29.51|29.59|29.51|29.59|29.51|29.59|29.51|0
1649780250000|2022-04-12 16:17:30|29.63|29.55|29.61|29.53|29.63|29.55|29.61|29.53|0
1649780260000|2022-04-12 16:17:40|29.6|29.52|29.58|29.5|29.61|29.53|29.58|29.5|10
1649780280000|2022-04-12 16:18:00|29.55|29.47|29.58|29.5|29.58|29.5|29.53|29.45|8
1649780290000|2022-04-12 16:18:10|||||||||3
1649780340000|2022-04-12 16:19:00|29.6|29.52|29.63|29.55|29.63|29.55|29.6|29.52|0
1649780360000|2022-04-12 16:19:20|||||||||2
1649780380000|2022-04-12 16:19:40|29.61|29.53|29.63|29.55|29.63|29.55|29.6|29.52|0
1649780390000|2022-04-12 16:19:50|29.66|29.58|29.64|29.56|29.66|29.58|29.64|29.56|1
1649780400000|2022-04-12 16:20:00|||||||||1
1649780410000|2022-04-12 16:20:10|29.65|29.57|29.65|29.57|29.65|29.57|29.65|29.57|7
1649780420000|2022-04-12 16:20:20|29.66|29.58|29.65|29.57|29.66|29.58|29.65|29.57|4
1649780430000|2022-04-12 16:20:30|29.66|29.58|29.66|29.58|29.66|29.58|29.66|29.58|0
1649780440000|2022-04-12 16:20:40|29.65|29.57|29.66|29.58|29.66|29.58|29.65|29.57|0
1649780460000|2022-04-12 16:21:00|29.65|29.57|29.65|29.57|29.65|29.57|29.65|29.57|0
1649780490000|2022-04-12 16:21:30|29.64|29.56|29.65|29.57|29.65|29.57|29.64|29.56|0
1649780500000|2022-04-12 16:21:40|29.64|29.56|29.65|29.57|29.65|29.57|29.64|29.56|0
1649780520000|2022-04-12 16:22:00|29.64|29.56|29.64|29.56|29.65|29.57|29.64|29.56|0
1649780570000|2022-04-12 16:22:50|29.59|29.51|29.6|29.52|29.6|29.52|29.59|29.51|0
1649780580000|2022-04-12 16:23:00|29.62|29.54|29.64|29.56|29.64|29.56|29.61|29.53|0
1649780600000|2022-04-12 16:23:20|29.65|29.57|29.65|29.57|29.65|29.57|29.65|29.57|1
1649780620000|2022-04-12 16:23:40|29.66|29.58|29.65|29.57|29.66|29.58|29.65|29.57|0
1649780630000|2022-04-12 16:23:50|29.64|29.56|29.65|29.57|29.65|29.57|29.64|29.56|4
1649780660000|2022-04-12 16:24:20|29.66|29.58|29.66|29.58|29.66|29.58|29.65|29.57|0
1649780670000|2022-04-12 16:24:30|29.65|29.57|29.65|29.57|29.66|29.58|29.65|29.57|0
1649780680000|2022-04-12 16:24:40|29.66|29.58|29.66|29.58|29.66|29.58|29.66|29.58|0
1649780700000|2022-04-12 16:25:00|29.67|29.59|29.66|29.58|29.69|29.61|29.66|29.58|0
1649780710000|2022-04-12 16:25:10|29.67|29.59|29.73|29.65|29.73|29.65|29.67|29.59|9
1649780720000|2022-04-12 16:25:20|29.76|29.68|29.75|29.67|29.79|29.71|29.75|29.67|8
1649780730000|2022-04-12 16:25:30|29.73|29.65|29.72|29.64|29.73|29.65|29.72|29.64|1
1649780760000|2022-04-12 16:26:00|29.74|29.66|29.72|29.64|29.75|29.67|29.72|29.64|2
1649780770000|2022-04-12 16:26:10|29.75|29.67|29.75|29.67|29.75|29.67|29.74|29.66|0
1649780780000|2022-04-12 16:26:20|29.77|29.69|29.77|29.69|29.77|29.69|29.77|29.69|18
1649780790000|2022-04-12 16:26:30|29.82|29.74|29.81|29.73|29.82|29.74|29.81|29.73|0
1649780800000|2022-04-12 16:26:40|29.77|29.69|29.81|29.73|29.81|29.73|29.77|29.69|0
1649780820000|2022-04-12 16:27:00|29.82|29.74|29.82|29.74|29.82|29.74|29.82|29.74|0
1649780830000|2022-04-12 16:27:10|29.81|29.73|29.79|29.71|29.81|29.73|29.79|29.71|1
1649780840000|2022-04-12 16:27:20|29.81|29.73|29.81|29.73|29.81|29.73|29.79|29.71|0
1649780880000|2022-04-12 16:28:00|29.78|29.7|29.78|29.7|29.78|29.7|29.76|29.68|0
1649780890000|2022-04-12 16:28:10|29.81|29.73|29.78|29.7|29.81|29.73|29.78|29.7|0
1649780900000|2022-04-12 16:28:20|29.81|29.73|29.78|29.7|29.81|29.73|29.78|29.7|0
1649780910000|2022-04-12 16:28:30|29.81|29.73|29.81|29.73|29.81|29.73|29.81|29.73|1
1649780920000|2022-04-12 16:28:40|29.78|29.7|29.81|29.73|29.81|29.73|29.78|29.7|0
1649780940000|2022-04-12 16:29:00|29.8|29.72|29.78|29.7|29.8|29.72|29.75|29.67|0
1649780950000|2022-04-12 16:29:10|29.81|29.73|29.81|29.73|29.81|29.73|29.81|29.73|0
1649780960000|2022-04-12 16:29:20|29.78|29.7|29.76|29.68|29.81|29.73|29.76|29.68|0
1649780970000|2022-04-12 16:29:30|29.78|29.7|29.78|29.7|29.78|29.7|29.76|29.68|0
1649780980000|2022-04-12 16:29:40|29.76|29.68|29.78|29.7|29.78|29.7|29.76|29.68|0
1649781000000|2022-04-12 16:30:00|29.8|29.72|29.75|29.67|29.8|29.72|29.75|29.67|0
1649781010000|2022-04-12 16:30:10|29.76|29.68|29.78|29.7|29.78|29.7|29.76|29.68|0
1649781020000|2022-04-12 16:30:20|29.8|29.72|29.78|29.7|29.8|29.72|29.78|29.7|0
1649781050000|2022-04-12 16:30:50|29.8|29.72|29.8|29.72|29.8|29.72|29.8|29.72|0
1649781060000|2022-04-12 16:31:00|29.78|29.7|29.8|29.72|29.8|29.72|29.78|29.7|0
1649781080000|2022-04-12 16:31:20|29.78|29.7|29.75|29.67|29.8|29.72|29.75|29.67|1
1649781090000|2022-04-12 16:31:30|29.76|29.68|29.75|29.67|29.76|29.68|29.75|29.67|0
1649781100000|2022-04-12 16:31:40|29.76|29.68|29.75|29.67|29.77|29.69|29.75|29.67|0
1649781110000|2022-04-12 16:31:50|29.76|29.68|29.75|29.67|29.78|29.7|29.75|29.67|0
1649781120000|2022-04-12 16:32:00|29.78|29.7|29.8|29.72|29.8|29.72|29.78|29.7|0
1649781150000|2022-04-12 16:32:30|29.77|29.69|29.78|29.7|29.78|29.7|29.75|29.67|1
1649781160000|2022-04-12 16:32:40|29.77|29.69|29.8|29.72|29.8|29.72|29.77|29.69|0
1649781170000|2022-04-12 16:32:50|29.77|29.69|29.77|29.69|29.78|29.7|29.77|29.69|0
1649781180000|2022-04-12 16:33:00|29.78|29.7|29.75|29.67|29.78|29.7|29.74|29.66|2
1649781190000|2022-04-12 16:33:10|29.74|29.66|29.74|29.66|29.75|29.67|29.74|29.66|1
1649781200000|2022-04-12 16:33:20|29.72|29.64|29.72|29.64|29.72|29.64|29.69|29.61|5
1649781210000|2022-04-12 16:33:30|29.69|29.61|29.75|29.67|29.77|29.69|29.69|29.61|0
1649781220000|2022-04-12 16:33:40|29.77|29.69|29.75|29.67|29.77|29.69|29.75|29.67|0
1649781230000|2022-04-12 16:33:50|29.77|29.69|29.77|29.69|29.77|29.69|29.77|29.69|0
1649781240000|2022-04-12 16:34:00|29.75|29.67|29.75|29.67|29.77|29.69|29.74|29.66|0
1649781250000|2022-04-12 16:34:10|29.74|29.66|29.75|29.67|29.75|29.67|29.74|29.66|0
1649781260000|2022-04-12 16:34:20|29.74|29.66|29.75|29.67|29.75|29.67|29.74|29.66|0
1649781270000|2022-04-12 16:34:30|29.74|29.66|29.74|29.66|29.75|29.67|29.74|29.66|0
1649781280000|2022-04-12 16:34:40|29.75|29.67|29.77|29.69|29.78|29.7|29.75|29.67|0
1649781290000|2022-04-12 16:34:50|29.78|29.7|29.8|29.72|29.8|29.72|29.77|29.69|0
1649781300000|2022-04-12 16:35:00|29.81|29.73|29.78|29.7|29.81|29.73|29.75|29.67|1
1649781310000|2022-04-12 16:35:10|29.77|29.69|29.75|29.67|29.78|29.7|29.75|29.67|0
1649781320000|2022-04-12 16:35:20|29.74|29.66|29.75|29.67|29.75|29.67|29.74|29.66|7
1649781330000|2022-04-12 16:35:30|29.74|29.66|29.72|29.64|29.75|29.67|29.69|29.61|0
1649781340000|2022-04-12 16:35:40|29.75|29.67|29.75|29.67|29.75|29.67|29.72|29.64|0
1649781360000|2022-04-12 16:36:00|29.77|29.69|29.8|29.72|29.8|29.72|29.77|29.69|0
1649781370000|2022-04-12 16:36:10|29.81|29.73|29.8|29.72|29.81|29.73|29.8|29.72|0
1649781380000|2022-04-12 16:36:20|29.78|29.7|29.78|29.7|29.8|29.72|29.78|29.7|0
1649781390000|2022-04-12 16:36:30|29.8|29.72|29.78|29.7|29.8|29.72|29.75|29.67|0
1649781400000|2022-04-12 16:36:40|29.76|29.68|29.76|29.68|29.78|29.7|29.75|29.67|0
1649781410000|2022-04-12 16:36:50|29.77|29.69|29.75|29.67|29.77|29.69|29.73|29.65|0
1649781420000|2022-04-12 16:37:00|29.74|29.66|29.75|29.67|29.75|29.67|29.74|29.66|0
1649781440000|2022-04-12 16:37:20|29.74|29.66|29.72|29.64|29.75|29.67|29.72|29.64|0
1649781450000|2022-04-12 16:37:30|29.73|29.65|29.75|29.67|29.75|29.67|29.72|29.64|0
1649781470000|2022-04-12 16:37:50|29.74|29.66|29.73|29.65|29.75|29.67|29.72|29.64|0
1649781480000|2022-04-12 16:38:00|29.72|29.64|29.75|29.67|29.75|29.67|29.72|29.64|0
1649781500000|2022-04-12 16:38:20|29.78|29.7|29.78|29.7|29.78|29.7|29.78|29.7|0
1649781510000|2022-04-12 16:38:30|29.76|29.68|29.75|29.67|29.76|29.68|29.75|29.67|0
1649781520000|2022-04-12 16:38:40|29.74|29.66|29.72|29.64|29.75|29.67|29.7|29.62|0
1649781530000|2022-04-12 16:38:50|29.73|29.65|29.7|29.62|29.73|29.65|29.7|29.62|0
1649781540000|2022-04-12 16:39:00|29.72|29.64|29.7|29.62|29.73|29.65|29.7|29.62|0
1649781550000|2022-04-12 16:39:10|29.72|29.64|29.7|29.62|29.72|29.64|29.7|29.62|0
1649781580000|2022-04-12 16:39:40|29.72|29.64|29.7|29.62|29.72|29.64|29.7|29.62|0
1649781590000|2022-04-12 16:39:50|29.72|29.64|29.72|29.64|29.72|29.64|29.72|29.64|0
1649781600000|2022-04-12 16:40:00|29.7|29.62|29.75|29.67|29.75|29.67|29.7|29.62|0
1649781610000|2022-04-12 16:40:10|29.72|29.64|29.75|29.67|29.75|29.67|29.7|29.62|0
1649781620000|2022-04-12 16:40:20|29.72|29.64|29.75|29.67|29.75|29.67|29.72|29.64|0
1649781650000|2022-04-12 16:40:50|29.74|29.66|29.7|29.62|29.74|29.66|29.7|29.62|0
1649781660000|2022-04-12 16:41:00|29.73|29.65|29.7|29.62|29.73|29.65|29.7|29.62|0
1649781670000|2022-04-12 16:41:10|29.73|29.65|29.7|29.62|29.73|29.65|29.7|29.62|0
1649781680000|2022-04-12 16:41:20|29.67|29.59|29.69|29.61|29.7|29.62|29.67|29.59|0
1649781690000|2022-04-12 16:41:30|29.7|29.62|29.7|29.62|29.7|29.62|29.69|29.61|0
1649781700000|2022-04-12 16:41:40|29.69|29.61|29.67|29.59|29.7|29.62|29.67|29.59|0
1649781710000|2022-04-12 16:41:50|||||||||3
1649781720000|2022-04-12 16:42:00|29.69|29.61|29.72|29.64|29.72|29.64|29.69|29.61|0
1649781730000|2022-04-12 16:42:10|29.7|29.62|29.7|29.62|29.72|29.64|29.7|29.62|0
1649781760000|2022-04-12 16:42:40|29.72|29.64|29.7|29.62|29.73|29.65|29.7|29.62|0
1649781770000|2022-04-12 16:42:50|29.73|29.65|29.75|29.67|29.76|29.68|29.73|29.65|0
1649781780000|2022-04-12 16:43:00|29.76|29.68|29.78|29.7|29.8|29.72|29.76|29.68|0
1649781790000|2022-04-12 16:43:10|29.77|29.69|29.7|29.62|29.77|29.69|29.7|29.62|0
1649781800000|2022-04-12 16:43:20|29.69|29.61|29.75|29.67|29.75|29.67|29.69|29.61|0
1649781810000|2022-04-12 16:43:30|29.77|29.69|29.77|29.69|29.77|29.69|29.77|29.69|0
1649781820000|2022-04-12 16:43:40|29.78|29.7|29.74|29.66|29.78|29.7|29.74|29.66|0
1649781830000|2022-04-12 16:43:50|29.7|29.62|29.7|29.62|29.7|29.62|29.7|29.62|0
1649781840000|2022-04-12 16:44:00|29.73|29.65|29.75|29.67|29.75|29.67|29.73|29.65|0
1649781850000|2022-04-12 16:44:10|29.71|29.63|29.69|29.61|29.71|29.63|29.69|29.61|2
1649781860000|2022-04-12 16:44:20|29.7|29.62|29.7|29.62|29.7|29.62|29.69|29.61|0
1649781870000|2022-04-12 16:44:30|29.72|29.64|29.7|29.62|29.72|29.64|29.7|29.62|0
1649781880000|2022-04-12 16:44:40|29.73|29.65|29.75|29.67|29.75|29.67|29.73|29.65|0
1649781900000|2022-04-12 16:45:00|29.74|29.66|29.72|29.64|29.74|29.66|29.7|29.62|0
1649781910000|2022-04-12 16:45:10|29.74|29.66|29.72|29.64|29.74|29.66|29.7|29.62|0
1649781920000|2022-04-12 16:45:20|29.74|29.66|29.74|29.66|29.75|29.67|29.74|29.66|1
1649781930000|2022-04-12 16:45:30|29.75|29.67|29.72|29.64|29.75|29.67|29.72|29.64|0
1649781950000|2022-04-12 16:45:50|29.74|29.66|29.84|29.76|29.84|29.76|29.74|29.66|0
1649781960000|2022-04-12 16:46:00|29.88|29.8|29.86|29.78|29.88|29.8|29.86|29.78|0
1649781970000|2022-04-12 16:46:10|29.84|29.76|29.84|29.76|29.84|29.76|29.84|29.76|0
1649781980000|2022-04-12 16:46:20|29.86|29.78|29.84|29.76|29.86|29.78|29.84|29.76|0
1649782010000|2022-04-12 16:46:50|29.86|29.78|29.88|29.8|29.89|29.81|29.84|29.76|0
1649782020000|2022-04-12 16:47:00|29.89|29.81|29.89|29.81|29.9|29.82|29.89|29.81|2
1649782030000|2022-04-12 16:47:10|29.87|29.79|29.89|29.81|29.89|29.81|29.84|29.76|0
1649782040000|2022-04-12 16:47:20|29.86|29.78|29.89|29.81|29.89|29.81|29.86|29.78|0
1649782090000|2022-04-12 16:48:10|29.87|29.79|29.89|29.81|29.89|29.81|29.87|29.79|0
1649782100000|2022-04-12 16:48:20|29.87|29.79|29.86|29.78|29.89|29.81|29.84|29.76|0
1649782110000|2022-04-12 16:48:30|29.89|29.81|29.84|29.76|29.89|29.81|29.84|29.76|0
1649782120000|2022-04-12 16:48:40|29.83|29.75|29.83|29.75|29.84|29.76|29.83|29.75|0
1649782130000|2022-04-12 16:48:50|29.84|29.76|29.83|29.75|29.84|29.76|29.83|29.75|0
1649782140000|2022-04-12 16:49:00|29.84|29.76|29.83|29.75|29.84|29.76|29.83|29.75|0
1649782150000|2022-04-12 16:49:10|29.84|29.76|29.84|29.76|29.84|29.76|29.84|29.76|0
1649782160000|2022-04-12 16:49:20|29.83|29.75|29.83|29.75|29.83|29.75|29.83|29.75|0
1649782170000|2022-04-12 16:49:30|29.82|29.74|29.82|29.74|29.82|29.74|29.82|29.74|0
1649782180000|2022-04-12 16:49:40|29.83|29.75|29.83|29.75|29.83|29.75|29.82|29.74|0
1649782190000|2022-04-12 16:49:50|29.82|29.74|29.82|29.74|29.82|29.74|29.82|29.74|0
1649782200000|2022-04-12 16:50:00|29.83|29.75|29.82|29.74|29.83|29.75|29.82|29.74|0
1649782210000|2022-04-12 16:50:10|29.77|29.69|29.72|29.64|29.77|29.69|29.72|29.64|20
1649782220000|2022-04-12 16:50:20|29.73|29.65|29.72|29.64|29.77|29.69|29.72|29.64|2
1649782230000|2022-04-12 16:50:30|29.74|29.66|29.71|29.63|29.74|29.66|29.69|29.61|0
1649782240000|2022-04-12 16:50:40|29.72|29.64|29.72|29.64|29.72|29.64|29.72|29.64|0
1649782250000|2022-04-12 16:50:50|29.73|29.65|29.77|29.69|29.77|29.69|29.73|29.65|2
1649782310000|2022-04-12 16:51:50|29.79|29.71|29.79|29.71|29.79|29.71|29.79|29.71|0
1649782320000|2022-04-12 16:52:00|29.82|29.74|29.82|29.74|29.82|29.74|29.82|29.74|0
1649782330000|2022-04-12 16:52:10|29.79|29.71|29.77|29.69|29.79|29.71|29.77|29.69|0
1649782350000|2022-04-12 16:52:30|29.79|29.71|29.77|29.69|29.79|29.71|29.77|29.69|0
1649782370000|2022-04-12 16:52:50|29.79|29.71|29.79|29.71|29.79|29.71|29.79|29.71|0
1649782380000|2022-04-12 16:53:00|29.82|29.74|29.82|29.74|29.82|29.74|29.79|29.71|0
1649782390000|2022-04-12 16:53:10|29.81|29.73|29.77|29.69|29.82|29.74|29.77|29.69|0
1649782400000|2022-04-12 16:53:20|29.79|29.71|29.79|29.71|29.79|29.71|29.79|29.71|0
1649782410000|2022-04-12 16:53:30|29.82|29.74|29.79|29.71|29.82|29.74|29.79|29.71|0
1649782420000|2022-04-12 16:53:40|29.82|29.74|29.79|29.71|29.82|29.74|29.79|29.71|0
1649782430000|2022-04-12 16:53:50|29.82|29.74|29.77|29.69|29.82|29.74|29.77|29.69|1
1649782510000|2022-04-12 16:55:10|29.74|29.66|29.74|29.66|29.74|29.66|29.74|29.66|0
1649782520000|2022-04-12 16:55:20|29.77|29.69|29.77|29.69|29.77|29.69|29.77|29.69|0
1649782530000|2022-04-12 16:55:30|29.74|29.66|29.74|29.66|29.74|29.66|29.74|29.66|0
1649782540000|2022-04-12 16:55:40|29.77|29.69|29.77|29.69|29.77|29.69|29.77|29.69|0
1649782550000|2022-04-12 16:55:50|29.74|29.66|29.77|29.69|29.77|29.69|29.74|29.66|0
1649782560000|2022-04-12 16:56:00|29.74|29.66|29.77|29.69|29.77|29.69|29.74|29.66|0
1649782570000|2022-04-12 16:56:10|29.74|29.66|29.77|29.69|29.77|29.69|29.74|29.66|0
1649782600000|2022-04-12 16:56:40|29.78|29.7|29.82|29.74|29.82|29.74|29.78|29.7|0
1649782610000|2022-04-12 16:56:50|29.8|29.72|29.8|29.72|29.8|29.72|29.79|29.71|0
1649782620000|2022-04-12 16:57:00|29.82|29.74|29.79|29.71|29.82|29.74|29.79|29.71|0
1649782630000|2022-04-12 16:57:10|29.77|29.69|29.77|29.69|29.77|29.69|29.77|29.69|0
1649782640000|2022-04-12 16:57:20|29.79|29.71|29.8|29.72|29.8|29.72|29.79|29.71|0
1649782650000|2022-04-12 16:57:30|29.79|29.71|29.79|29.71|29.79|29.71|29.79|29.71|0
1649782660000|2022-04-12 16:57:40|29.8|29.72|29.79|29.71|29.8|29.72|29.79|29.71|0
1649782670000|2022-04-12 16:57:50|29.77|29.69|29.77|29.69|29.77|29.69|29.77|29.69|0
1649782680000|2022-04-12 16:58:00|29.79|29.71|29.79|29.71|29.79|29.71|29.79|29.71|0
1649782690000|2022-04-12 16:58:10|29.8|29.72|29.77|29.69|29.8|29.72|29.77|29.69|0
1649782710000|2022-04-12 16:58:30|29.79|29.71|29.79|29.71|29.79|29.71|29.77|29.69|0
1649782720000|2022-04-12 16:58:40|29.77|29.69|29.77|29.69|29.77|29.69|29.77|29.69|0
1649782730000|2022-04-12 16:58:50|29.74|29.66|29.72|29.64|29.74|29.66|29.72|29.64|0
1649782740000|2022-04-12 16:59:00|29.74|29.66|29.77|29.69|29.77|29.69|29.74|29.66|0
1649782760000|2022-04-12 16:59:20|29.74|29.66|29.77|29.69|29.77|29.69|29.74|29.66|0
1649782770000|2022-04-12 16:59:30|||||||||1
1649782800000|2022-04-12 17:00:00|29.79|29.71|29.77|29.69|29.79|29.71|29.77|29.69|0
1649782830000|2022-04-12 17:00:30|29.74|29.66|29.72|29.64|29.74|29.66|29.72|29.64|0
1649782850000|2022-04-12 17:00:50|29.74|29.66|29.72|29.64|29.74|29.66|29.72|29.64|0
1649782860000|2022-04-12 17:01:00|29.74|29.66|29.74|29.66|29.74|29.66|29.72|29.64|0
1649782870000|2022-04-12 17:01:10|29.72|29.64|29.77|29.69|29.77|29.69|29.72|29.64|0
1649782880000|2022-04-12 17:01:20|29.74|29.66|29.74|29.66|29.74|29.66|29.74|29.66|0
1649782890000|2022-04-12 17:01:30|29.77|29.69|29.74|29.66|29.77|29.69|29.74|29.66|0
1649782900000|2022-04-12 17:01:40|29.72|29.64|29.72|29.64|29.74|29.66|29.72|29.64|0
1649782910000|2022-04-12 17:01:50|29.74|29.66|29.74|29.66|29.74|29.66|29.74|29.66|0
1649782920000|2022-04-12 17:02:00|29.77|29.69|29.87|29.79|29.87|29.79|29.74|29.66|1
1649782930000|2022-04-12 17:02:10|29.85|29.77|29.88|29.8|29.9|29.82|29.82|29.74|1
1649782940000|2022-04-12 17:02:20|29.87|29.79|29.87|29.79|29.87|29.79|29.84|29.76|0
1649782950000|2022-04-12 17:02:30|29.85|29.77|29.87|29.79|29.87|29.79|29.85|29.77|0
1649782960000|2022-04-12 17:02:40|29.9|29.82|29.93|29.85|29.93|29.85|29.9|29.82|1
1649782970000|2022-04-12 17:02:50|29.91|29.83|29.9|29.82|29.93|29.85|29.9|29.82|0
1649782980000|2022-04-12 17:03:00|29.92|29.84|29.9|29.82|29.92|29.84|29.88|29.8|0
1649782990000|2022-04-12 17:03:10|29.92|29.84|29.93|29.85|29.93|29.85|29.92|29.84|0
1649783000000|2022-04-12 17:03:20|29.95|29.87|29.95|29.87|29.95|29.87|29.93|29.85|0
1649783010000|2022-04-12 17:03:30|29.93|29.85|29.91|29.83|29.95|29.87|29.91|29.83|1
1649783020000|2022-04-12 17:03:40|29.93|29.85|29.93|29.85|29.93|29.85|29.93|29.85|0
1649783030000|2022-04-12 17:03:50|29.91|29.83|29.93|29.85|29.93|29.85|29.9|29.82|0
1649783080000|2022-04-12 17:04:40|29.91|29.83|29.9|29.82|29.91|29.83|29.9|29.82|0
1649783090000|2022-04-12 17:04:50|29.88|29.8|29.88|29.8|29.9|29.82|29.88|29.8|0
1649783100000|2022-04-12 17:05:00|29.87|29.79|29.87|29.79|29.87|29.79|29.82|29.74|9
1649783110000|2022-04-12 17:05:10|29.88|29.8|29.87|29.79|29.88|29.8|29.87|29.79|0
1649783120000|2022-04-12 17:05:20|||||||||1
1649783130000|2022-04-12 17:05:30|29.85|29.77|29.87|29.79|29.87|29.79|29.84|29.76|0
1649783140000|2022-04-12 17:05:40|29.85|29.77|29.85|29.77|29.87|29.79|29.85|29.77|0
1649783150000|2022-04-12 17:05:50|29.87|29.79|29.87|29.79|29.87|29.79|29.87|29.79|0
1649783160000|2022-04-12 17:06:00|29.85|29.77|29.82|29.74|29.85|29.77|29.82|29.74|0
1649783180000|2022-04-12 17:06:20|29.84|29.76|29.82|29.74|29.85|29.77|29.82|29.74|0
1649783190000|2022-04-12 17:06:30|29.84|29.76|29.82|29.74|29.84|29.76|29.82|29.74|0
1649783200000|2022-04-12 17:06:40|29.84|29.76|29.84|29.76|29.85|29.77|29.84|29.76|0
1649783210000|2022-04-12 17:06:50|29.82|29.74|29.84|29.76|29.84|29.76|29.82|29.74|0
1649783220000|2022-04-12 17:07:00|29.82|29.74|29.82|29.74|29.82|29.74|29.82|29.74|0
1649783240000|2022-04-12 17:07:20|29.84|29.76|29.82|29.74|29.84|29.76|29.82|29.74|0
1649783290000|2022-04-12 17:08:10|29.84|29.76|29.82|29.74|29.84|29.76|29.82|29.74|0
1649783300000|2022-04-12 17:08:20|29.84|29.76|29.87|29.79|29.87|29.79|29.84|29.76|0
1649783310000|2022-04-12 17:08:30|29.84|29.76|29.82|29.74|29.84|29.76|29.82|29.74|0
1649783320000|2022-04-12 17:08:40|29.84|29.76|29.82|29.74|29.84|29.76|29.82|29.74|0
1649783330000|2022-04-12 17:08:50|29.84|29.76|29.88|29.8|29.88|29.8|29.84|29.76|1
1649783340000|2022-04-12 17:09:00|29.9|29.82|29.87|29.79|29.9|29.82|29.87|29.79|0
1649783350000|2022-04-12 17:09:10|29.88|29.8|29.87|29.79|29.9|29.82|29.87|29.79|0
1649783360000|2022-04-12 17:09:20|29.88|29.8|29.9|29.82|29.9|29.82|29.88|29.8|0
1649783370000|2022-04-12 17:09:30|29.92|29.84|29.9|29.82|29.92|29.84|29.9|29.82|0
1649783380000|2022-04-12 17:09:40|29.92|29.84|29.9|29.82|29.93|29.85|29.9|29.82|0
1649783390000|2022-04-12 17:09:50|29.88|29.8|29.87|29.79|29.88|29.8|29.87|29.79|1
1649783400000|2022-04-12 17:10:00|29.89|29.81|29.87|29.79|29.9|29.82|29.87|29.79|0
1649783410000|2022-04-12 17:10:10|29.85|29.77|29.85|29.77|29.87|29.79|29.85|29.77|0
1649783420000|2022-04-12 17:10:20|29.82|29.74|29.82|29.74|29.82|29.74|29.82|29.74|0
1649783430000|2022-04-12 17:10:30|29.85|29.77|29.82|29.74|29.85|29.77|29.82|29.74|0
1649783440000|2022-04-12 17:10:40|29.85|29.77|29.85|29.77|29.85|29.77|29.83|29.75|0
1649783450000|2022-04-12 17:10:50|29.82|29.74|29.85|29.77|29.85|29.77|29.82|29.74|0
1649783460000|2022-04-12 17:11:00|29.84|29.76|29.82|29.74|29.84|29.76|29.82|29.74|0
1649783470000|2022-04-12 17:11:10|29.87|29.79|29.82|29.74|29.87|29.79|29.82|29.74|0
1649783480000|2022-04-12 17:11:20|29.85|29.77|29.82|29.74|29.85|29.77|29.82|29.74|0
1649783510000|2022-04-12 17:11:50|29.77|29.69|29.82|29.74|29.82|29.74|29.77|29.69|0
1649783520000|2022-04-12 17:12:00|29.79|29.71|29.79|29.71|29.79|29.71|29.79|29.71|0
1649783530000|2022-04-12 17:12:10|29.82|29.74|29.77|29.69|29.82|29.74|29.77|29.69|0
1649783540000|2022-04-12 17:12:20|29.79|29.71|29.82|29.74|29.82|29.74|29.79|29.71|1
1649783560000|2022-04-12 17:12:40|29.79|29.71|29.77|29.69|29.79|29.71|29.77|29.69|0
1649783590000|2022-04-12 17:13:10|29.75|29.67|29.69|29.61|29.75|29.67|29.67|29.59|6
1649783600000|2022-04-12 17:13:20|29.72|29.64|29.64|29.56|29.72|29.64|29.62|29.54|2
1649783610000|2022-04-12 17:13:30|29.62|29.54|29.64|29.56|29.64|29.56|29.61|29.53|6
1649783620000|2022-04-12 17:13:40|29.66|29.58|29.66|29.58|29.66|29.58|29.61|29.53|0
1649783630000|2022-04-12 17:13:50|29.69|29.61|29.66|29.58|29.69|29.61|29.66|29.58|0
1649783640000|2022-04-12 17:14:00|29.67|29.59|29.69|29.61|29.72|29.64|29.67|29.59|0
1649783650000|2022-04-12 17:14:10|29.66|29.58|29.61|29.53|29.66|29.58|29.61|29.53|0
1649783660000|2022-04-12 17:14:20|29.62|29.54|29.63|29.55|29.63|29.55|29.61|29.53|0
1649783670000|2022-04-12 17:14:30|29.61|29.53|29.61|29.53|29.61|29.53|29.61|29.53|0
1649783680000|2022-04-12 17:14:40|29.64|29.56|29.64|29.56|29.64|29.56|29.61|29.53|4
1649783690000|2022-04-12 17:14:50|29.62|29.54|29.66|29.58|29.66|29.58|29.61|29.53|0
1649783700000|2022-04-12 17:15:00|29.67|29.59|29.66|29.58|29.67|29.59|29.66|29.58|0
1649783710000|2022-04-12 17:15:10|29.64|29.56|29.64|29.56|29.66|29.58|29.64|29.56|0
1649783720000|2022-04-12 17:15:20|29.66|29.58|29.61|29.53|29.66|29.58|29.61|29.53|0
1649783730000|2022-04-12 17:15:30|29.62|29.54|29.64|29.56|29.64|29.56|29.62|29.54|0
1649783740000|2022-04-12 17:15:40|29.63|29.55|29.66|29.58|29.66|29.58|29.61|29.53|0
1649783750000|2022-04-12 17:15:50|29.64|29.56|29.66|29.58|29.66|29.58|29.64|29.56|0
1649783760000|2022-04-12 17:16:00|29.64|29.56|29.64|29.56|29.66|29.58|29.64|29.56|0
1649783770000|2022-04-12 17:16:10|29.66|29.58|29.61|29.53|29.66|29.58|29.61|29.53|0
1649783790000|2022-04-12 17:16:30|29.64|29.56|29.64|29.56|29.66|29.58|29.63|29.55|0
1649783800000|2022-04-12 17:16:40|29.63|29.55|29.66|29.58|29.66|29.58|29.63|29.55|0
1649783810000|2022-04-12 17:16:50|29.64|29.56|29.66|29.58|29.66|29.58|29.64|29.56|0
1649783820000|2022-04-12 17:17:00|29.67|29.59|29.69|29.61|29.69|29.61|29.67|29.59|0
1649783830000|2022-04-12 17:17:10|29.71|29.63|29.72|29.64|29.72|29.64|29.69|29.61|0
1649783840000|2022-04-12 17:17:20|29.71|29.63|29.71|29.63|29.71|29.63|29.69|29.61|0
1649783850000|2022-04-12 17:17:30|29.69|29.61|29.71|29.63|29.71|29.63|29.69|29.61|0
1649783860000|2022-04-12 17:17:40|29.69|29.61|29.71|29.63|29.71|29.63|29.69|29.61|0
1649783870000|2022-04-12 17:17:50|29.69|29.61|29.71|29.63|29.71|29.63|29.69|29.61|0
1649783880000|2022-04-12 17:18:00|29.72|29.64|29.72|29.64|29.72|29.64|29.72|29.64|0
1649783890000|2022-04-12 17:18:10|29.71|29.63|29.69|29.61|29.71|29.63|29.69|29.61|0
1649783900000|2022-04-12 17:18:20|29.71|29.63|29.69|29.61|29.71|29.63|29.69|29.61|0
1649783910000|2022-04-12 17:18:30|29.71|29.63|29.69|29.61|29.71|29.63|29.69|29.61|0
1649783920000|2022-04-12 17:18:40|29.71|29.63|29.69|29.61|29.71|29.63|29.69|29.61|0
1649783930000|2022-04-12 17:18:50|29.71|29.63|29.71|29.63|29.71|29.63|29.69|29.61|0
1649783940000|2022-04-12 17:19:00|29.69|29.61|29.67|29.59|29.71|29.63|29.67|29.59|0
1649783950000|2022-04-12 17:19:10|29.66|29.58|29.69|29.61|29.69|29.61|29.66|29.58|0
1649783960000|2022-04-12 17:19:20|29.66|29.58|29.66|29.58|29.66|29.58|29.66|29.58|0
1649783980000|2022-04-12 17:19:40|29.64|29.56|29.61|29.53|29.64|29.56|29.61|29.53|0
1649784000000|2022-04-12 17:20:00|29.59|29.51|29.56|29.48|29.61|29.53|29.56|29.48|0
1649784010000|2022-04-12 17:20:10|29.59|29.51|29.59|29.51|29.59|29.51|29.56|29.48|2
1649784020000|2022-04-12 17:20:20|29.56|29.48|29.56|29.48|29.56|29.48|29.56|29.48|0
1649784030000|2022-04-12 17:20:30|29.53|29.45|29.53|29.45|29.53|29.45|29.53|29.45|0
1649784040000|2022-04-12 17:20:40|29.54|29.46|29.56|29.48|29.56|29.48|29.54|29.46|0
1649784050000|2022-04-12 17:20:50|29.61|29.53|29.61|29.53|29.61|29.53|29.61|29.53|0
1649784070000|2022-04-12 17:21:10|29.59|29.51|29.61|29.53|29.61|29.53|29.59|29.51|0
1649784100000|2022-04-12 17:21:40|29.56|29.48|29.56|29.48|29.56|29.48|29.56|29.48|0
1649784120000|2022-04-12 17:22:00|29.61|29.53|29.59|29.51|29.61|29.53|29.58|29.5|0
1649784130000|2022-04-12 17:22:10|29.56|29.48|29.56|29.48|29.56|29.48|29.56|29.48|0
1649784140000|2022-04-12 17:22:20|29.58|29.5|29.59|29.51|29.61|29.53|29.58|29.5|0
1649784150000|2022-04-12 17:22:30|29.61|29.53|29.61|29.53|29.61|29.53|29.61|29.53|1
1649784180000|2022-04-12 17:23:00|29.59|29.51|29.59|29.51|29.61|29.53|29.59|29.51|1
1649784190000|2022-04-12 17:23:10|29.56|29.48|29.56|29.48|29.59|29.51|29.56|29.48|0
1649784200000|2022-04-12 17:23:20|29.59|29.51|29.64|29.56|29.64|29.56|29.59|29.51|1
1649784210000|2022-04-12 17:23:30|29.66|29.58|29.64|29.56|29.66|29.58|29.64|29.56|0
1649784220000|2022-04-12 17:23:40|29.66|29.58|29.66|29.58|29.66|29.58|29.64|29.56|0
1649784230000|2022-04-12 17:23:50|29.67|29.59|29.67|29.59|29.67|29.59|29.66|29.58|0
1649784240000|2022-04-12 17:24:00|29.71|29.63|29.72|29.64|29.72|29.64|29.69|29.61|0
1649784250000|2022-04-12 17:24:10|29.7|29.62|29.67|29.59|29.7|29.62|29.67|29.59|0
1649784260000|2022-04-12 17:24:20|29.69|29.61|29.69|29.61|29.69|29.61|29.69|29.61|0
1649784270000|2022-04-12 17:24:30|29.71|29.63|29.69|29.61|29.71|29.63|29.69|29.61|0
1649784280000|2022-04-12 17:24:40|29.67|29.59|29.66|29.58|29.67|29.59|29.66|29.58|0
1649784290000|2022-04-12 17:24:50|29.64|29.56|29.64|29.56|29.64|29.56|29.64|29.56|0
1649784300000|2022-04-12 17:25:00|29.66|29.58|29.64|29.56|29.66|29.58|29.64|29.56|0
1649784310000|2022-04-12 17:25:10|29.66|29.58|29.64|29.56|29.66|29.58|29.64|29.56|0
1649784320000|2022-04-12 17:25:20|29.66|29.58|29.66|29.58|29.66|29.58|29.66|29.58|0
1649784330000|2022-04-12 17:25:30|29.67|29.59|29.66|29.58|29.67|29.59|29.66|29.58|0
1649784340000|2022-04-12 17:25:40|29.64|29.56|29.66|29.58|29.66|29.58|29.64|29.56|0
1649784350000|2022-04-12 17:25:50|29.64|29.56|29.66|29.58|29.66|29.58|29.64|29.56|0
1649784360000|2022-04-12 17:26:00|29.64|29.56|29.64|29.56|29.66|29.58|29.64|29.56|0
1649784370000|2022-04-12 17:26:10|29.66|29.58|29.69|29.61|29.69|29.61|29.64|29.56|0
1649784380000|2022-04-12 17:26:20|29.72|29.64|29.72|29.64|29.72|29.64|29.7|29.62|0
1649784390000|2022-04-12 17:26:30|29.7|29.62|29.72|29.64|29.73|29.65|29.7|29.62|0
1649784400000|2022-04-12 17:26:40|29.7|29.62|29.7|29.62|29.7|29.62|29.7|29.62|0
1649784410000|2022-04-12 17:26:50|29.72|29.64|29.7|29.62|29.72|29.64|29.7|29.62|0
1649784420000|2022-04-12 17:27:00|29.69|29.61|29.69|29.61|29.72|29.64|29.69|29.61|0
1649784430000|2022-04-12 17:27:10|29.7|29.62|29.72|29.64|29.72|29.64|29.7|29.62|0
1649784440000|2022-04-12 17:27:20|29.69|29.61|29.69|29.61|29.7|29.62|29.69|29.61|0
1649784450000|2022-04-12 17:27:30|29.67|29.59|29.67|29.59|29.67|29.59|29.66|29.58|0
1649784460000|2022-04-12 17:27:40|29.69|29.61|29.7|29.62|29.7|29.62|29.69|29.61|0
1649784470000|2022-04-12 17:27:50|29.72|29.64|29.7|29.62|29.72|29.64|29.69|29.61|0
1649784480000|2022-04-12 17:28:00|29.72|29.64|29.72|29.64|29.72|29.64|29.7|29.62|0
1649784490000|2022-04-12 17:28:10|29.7|29.62|29.72|29.64|29.72|29.64|29.7|29.62|0
1649784500000|2022-04-12 17:28:20|29.7|29.62|29.7|29.62|29.7|29.62|29.7|29.62|0
1649784510000|2022-04-12 17:28:30|29.69|29.61|29.67|29.59|29.69|29.61|29.67|29.59|0
1649784530000|2022-04-12 17:28:50|29.69|29.61|29.69|29.61|29.69|29.61|29.67|29.59|0
1649784540000|2022-04-12 17:29:00|29.67|29.59|29.69|29.61|29.69|29.61|29.67|29.59|0
1649784550000|2022-04-12 17:29:10|29.67|29.59|29.66|29.58|29.67|29.59|29.64|29.56|0
1649784560000|2022-04-12 17:29:20|29.64|29.56|29.64|29.56|29.66|29.58|29.61|29.53|0
1649784570000|2022-04-12 17:29:30|29.66|29.58|29.67|29.59|29.67|29.59|29.66|29.58|0
1649784580000|2022-04-12 17:29:40|29.69|29.61|29.72|29.64|29.72|29.64|29.69|29.61|0
1649784600000|2022-04-12 17:30:00|29.7|29.62|29.72|29.64|29.72|29.64|29.67|29.59|0
1649784620000|2022-04-12 17:30:20|29.74|29.66|29.8|29.72|29.82|29.74|29.74|29.66|7
1649784630000|2022-04-12 17:30:30|29.82|29.74|29.8|29.72|29.83|29.75|29.8|29.72|0
1649784640000|2022-04-12 17:30:40|29.79|29.71|29.8|29.72|29.8|29.72|29.77|29.69|0
1649784650000|2022-04-12 17:30:50|29.77|29.69|29.77|29.69|29.8|29.72|29.77|29.69|0
1649784660000|2022-04-12 17:31:00|29.78|29.7|29.8|29.72|29.8|29.72|29.78|29.7|0
1649784690000|2022-04-12 17:31:30|29.78|29.7|29.77|29.69|29.78|29.7|29.77|29.69|0
1649784700000|2022-04-12 17:31:40|29.75|29.67|29.75|29.67|29.77|29.69|29.74|29.66|0
1649784710000|2022-04-12 17:31:50|29.74|29.66|29.75|29.67|29.77|29.69|29.74|29.66|0
1649784720000|2022-04-12 17:32:00|29.77|29.69|29.77|29.69|29.77|29.69|29.74|29.66|0
1649784730000|2022-04-12 17:32:10|29.74|29.66|29.74|29.66|29.77|29.69|29.74|29.66|0
1649784740000|2022-04-12 17:32:20|||||||||8
1649784750000|2022-04-12 17:32:30|29.72|29.64|29.69|29.61|29.74|29.66|29.69|29.61|2
1649784760000|2022-04-12 17:32:40|29.71|29.63|29.71|29.63|29.71|29.63|29.69|29.61|0
1649784770000|2022-04-12 17:32:50|29.69|29.61|29.69|29.61|29.71|29.63|29.69|29.61|0
1649784780000|2022-04-12 17:33:00|29.67|29.59|29.66|29.58|29.67|29.59|29.66|29.58|0
1649784790000|2022-04-12 17:33:10|29.67|29.59|29.66|29.58|29.69|29.61|29.66|29.58|0
1649784800000|2022-04-12 17:33:20|29.67|29.59|29.69|29.61|29.69|29.61|29.67|29.59|0
1649784810000|2022-04-12 17:33:30|29.71|29.63|29.71|29.63|29.71|29.63|29.69|29.61|0
1649784820000|2022-04-12 17:33:40|29.69|29.61|29.69|29.61|29.69|29.61|29.69|29.61|0
1649784830000|2022-04-12 17:33:50|29.71|29.63|29.69|29.61|29.71|29.63|29.69|29.61|0
1649784840000|2022-04-12 17:34:00|29.71|29.63|29.71|29.63|29.71|29.63|29.69|29.61|0
1649784850000|2022-04-12 17:34:10|29.69|29.61|29.66|29.58|29.69|29.61|29.66|29.58|0
1649784860000|2022-04-12 17:34:20|29.69|29.61|29.66|29.58|29.69|29.61|29.66|29.58|0
1649784870000|2022-04-12 17:34:30|29.69|29.61|29.69|29.61|29.69|29.61|29.66|29.58|0
1649784880000|2022-04-12 17:34:40|29.66|29.58|29.66|29.58|29.69|29.61|29.66|29.58|0
1649784890000|2022-04-12 17:34:50|29.69|29.61|29.69|29.61|29.71|29.63|29.69|29.61|0
1649784910000|2022-04-12 17:35:10|29.71|29.63|29.71|29.63|29.71|29.63|29.71|29.63|0
1649784920000|2022-04-12 17:35:20|29.72|29.64|29.72|29.64|29.72|29.64|29.72|29.64|0
1649784930000|2022-04-12 17:35:30|29.74|29.66|29.71|29.63|29.74|29.66|29.71|29.63|0
1649784940000|2022-04-12 17:35:40|29.74|29.66|29.74|29.66|29.74|29.66|29.71|29.63|0
1649784960000|2022-04-12 17:36:00|29.71|29.63|29.71|29.63|29.74|29.66|29.71|29.63|0
1649784970000|2022-04-12 17:36:10|29.69|29.61|29.69|29.61|29.69|29.61|29.69|29.61|0
1649784980000|2022-04-12 17:36:20|29.71|29.63|29.71|29.63|29.71|29.63|29.69|29.61|0
1649784990000|2022-04-12 17:36:30|29.69|29.61|29.66|29.58|29.71|29.63|29.66|29.58|3
1649785010000|2022-04-12 17:36:50|29.64|29.56|29.64|29.56|29.64|29.56|29.61|29.53|0
1649785020000|2022-04-12 17:37:00|29.66|29.58|29.66|29.58|29.66|29.58|29.66|29.58|1
1649785030000|2022-04-12 17:37:10|29.64|29.56|29.66|29.58|29.66|29.58|29.64|29.56|0
1649785040000|2022-04-12 17:37:20|29.69|29.61|29.66|29.58|29.69|29.61|29.66|29.58|0
1649785060000|2022-04-12 17:37:40|29.64|29.56|29.64|29.56|29.66|29.58|29.64|29.56|0
1649785070000|2022-04-12 17:37:50|29.63|29.55|29.63|29.55|29.64|29.56|29.63|29.55|0
1649785080000|2022-04-12 17:38:00|29.64|29.56|29.71|29.63|29.71|29.63|29.64|29.56|0
1649785090000|2022-04-12 17:38:10|29.74|29.66|29.71|29.63|29.74|29.66|29.71|29.63|0
1649785110000|2022-04-12 17:38:30|29.74|29.66|29.71|29.63|29.74|29.66|29.71|29.63|0
1649785130000|2022-04-12 17:38:50|29.74|29.66|29.74|29.66|29.74|29.66|29.74|29.66|0
1649785140000|2022-04-12 17:39:00|29.76|29.68|29.77|29.69|29.79|29.71|29.76|29.68|0
1649785150000|2022-04-12 17:39:10|29.79|29.71|29.81|29.73|29.82|29.74|29.79|29.71|0
1649785160000|2022-04-12 17:39:20|29.79|29.71|29.81|29.73|29.82|29.74|29.79|29.71|0
1649785170000|2022-04-12 17:39:30|29.82|29.74|29.81|29.73|29.82|29.74|29.81|29.73|0
1649785180000|2022-04-12 17:39:40|29.82|29.74|29.82|29.74|29.82|29.74|29.79|29.71|0
1649785200000|2022-04-12 17:40:00|29.81|29.73|29.82|29.74|29.86|29.78|29.81|29.73|0
1649785210000|2022-04-12 17:40:10|29.81|29.73|29.82|29.74|29.82|29.74|29.81|29.73|1
1649785220000|2022-04-12 17:40:20|29.81|29.73|29.82|29.74|29.82|29.74|29.81|29.73|0
1649785230000|2022-04-12 17:40:30|29.81|29.73|29.81|29.73|29.82|29.74|29.81|29.73|0
1649785240000|2022-04-12 17:40:40|29.82|29.74|29.82|29.74|29.84|29.76|29.82|29.74|0
1649785250000|2022-04-12 17:40:50|29.84|29.76|29.87|29.79|29.87|29.79|29.84|29.76|0
1649785260000|2022-04-12 17:41:00|29.89|29.81|29.87|29.79|29.89|29.81|29.87|29.79|0
1649785270000|2022-04-12 17:41:10|29.89|29.81|29.92|29.84|29.92|29.84|29.89|29.81|7
1649785280000|2022-04-12 17:41:20|29.89|29.81|29.87|29.79|29.89|29.81|29.87|29.79|0
1649785290000|2022-04-12 17:41:30|29.86|29.78|29.84|29.76|29.86|29.78|29.84|29.76|0
1649785310000|2022-04-12 17:41:50|29.86|29.78|29.86|29.78|29.87|29.79|29.86|29.78|0
1649785320000|2022-04-12 17:42:00|29.87|29.79|29.89|29.81|29.89|29.81|29.87|29.79|0
1649785330000|2022-04-12 17:42:10|29.87|29.79|29.89|29.81|29.89|29.81|29.87|29.79|0
1649785340000|2022-04-12 17:42:20|29.87|29.79|29.87|29.79|29.87|29.79|29.87|29.79|0
1649785350000|2022-04-12 17:42:30|29.89|29.81|29.89|29.81|29.9|29.82|29.89|29.81|0
1649785360000|2022-04-12 17:42:40|29.9|29.82|29.89|29.81|29.92|29.84|29.89|29.81|0
1649785370000|2022-04-12 17:42:50|29.91|29.83|29.92|29.84|29.92|29.84|29.91|29.83|0
1649785380000|2022-04-12 17:43:00|29.95|29.87|29.9|29.82|29.95|29.87|29.9|29.82|5
1649785390000|2022-04-12 17:43:10|29.92|29.84|29.92|29.84|29.92|29.84|29.92|29.84|0
1649785400000|2022-04-12 17:43:20|29.93|29.85|29.97|29.89|29.97|29.89|29.93|29.85|0
1649785420000|2022-04-12 17:43:40|29.95|29.87|29.95|29.87|29.95|29.87|29.95|29.87|0
1649785430000|2022-04-12 17:43:50|29.94|29.86|29.97|29.89|29.97|29.89|29.94|29.86|0
1649785440000|2022-04-12 17:44:00|29.95|29.87|29.95|29.87|29.95|29.87|29.94|29.86|1
1649785460000|2022-04-12 17:44:20|29.97|29.89|29.97|29.89|29.97|29.89|29.97|29.89|0
1649785470000|2022-04-12 17:44:30|29.98|29.9|29.99|29.91|30|29.92|29.97|29.89|0
1649785480000|2022-04-12 17:44:40|30|29.92|29.97|29.89|30|29.92|29.97|29.89|0
1649785510000|2022-04-12 17:45:10|29.98|29.9|29.97|29.89|29.98|29.9|29.97|29.89|0
1649785520000|2022-04-12 17:45:20|29.95|29.87|29.95|29.87|29.95|29.87|29.95|29.87|0
1649785530000|2022-04-12 17:45:30|29.97|29.89|29.97|29.89|29.97|29.89|29.97|29.89|0
1649785540000|2022-04-12 17:45:40|30|29.92|30|29.92|30|29.92|30|29.92|5
1649785550000|2022-04-12 17:45:50|29.99|29.91|29.97|29.89|30|29.92|29.97|29.89|0
1649785570000|2022-04-12 17:46:10|30|29.92|30|29.92|30|29.92|29.97|29.89|0
1649785580000|2022-04-12 17:46:20|30.03|29.95|30|29.92|30.03|29.95|29.99|29.91|0
1649785590000|2022-04-12 17:46:30|30.02|29.94|30.03|29.95|30.05|29.97|30.02|29.94|0
1649785600000|2022-04-12 17:46:40|30.05|29.97|30.03|29.95|30.06|29.98|30.03|29.95|11
1649785610000|2022-04-12 17:46:50|30.05|29.97|30.03|29.95|30.05|29.97|30.02|29.94|0
1649785620000|2022-04-12 17:47:00|30.02|29.94|30.02|29.94|30.03|29.95|30|29.92|0
1649785630000|2022-04-12 17:47:10|30.03|29.95|30.05|29.97|30.05|29.97|30.02|29.94|0
1649785650000|2022-04-12 17:47:30|30.02|29.94|30.02|29.94|30.02|29.94|30.02|29.94|0
1649785660000|2022-04-12 17:47:40|30.03|29.95|30.03|29.95|30.05|29.97|30.03|29.95|0
1649785670000|2022-04-12 17:47:50|30.02|29.94|30.03|29.95|30.03|29.95|30.02|29.94|0
1649785680000|2022-04-12 17:48:00|30.02|29.94|30.02|29.94|30.03|29.95|30.02|29.94|0
1649785690000|2022-04-12 17:48:10|30.03|29.95|30.02|29.94|30.03|29.95|30.02|29.94|0
1649785710000|2022-04-12 17:48:30|30|29.92|29.99|29.91|30.02|29.94|29.99|29.91|0
1649785720000|2022-04-12 17:48:40|29.97|29.89|29.97|29.89|29.97|29.89|29.97|29.89|0
1649785730000|2022-04-12 17:48:50|29.99|29.91|29.99|29.91|29.99|29.91|29.99|29.91|0
1649785740000|2022-04-12 17:49:00|30.02|29.94|30|29.92|30.02|29.94|30|29.92|0
1649785750000|2022-04-12 17:49:10|30.02|29.94|30|29.92|30.02|29.94|29.99|29.91|0
1649785760000|2022-04-12 17:49:20|30.02|29.94|30.02|29.94|30.02|29.94|30|29.92|0
1649785770000|2022-04-12 17:49:30|30|29.92|29.99|29.91|30|29.92|29.99|29.91|0
1649785780000|2022-04-12 17:49:40|30|29.92|30.02|29.94|30.02|29.94|30|29.92|0
1649785800000|2022-04-12 17:50:00|30.03|29.95|30.03|29.95|30.03|29.95|30.03|29.95|0
1649785810000|2022-04-12 17:50:10|30.02|29.94|30.05|29.97|30.08|30|30.02|29.94|4
1649785820000|2022-04-12 17:50:20|30.07|29.99|30.03|29.95|30.07|29.99|30.02|29.94|2
1649785830000|2022-04-12 17:50:30|30.02|29.94|30.02|29.94|30.02|29.94|30.02|29.94|0
1649785840000|2022-04-12 17:50:40|30.03|29.95|30.07|29.99|30.07|29.99|30.03|29.95|0
1649785850000|2022-04-12 17:50:50|30.08|30|30.05|29.97|30.08|30|30.05|29.97|0
1649785860000|2022-04-12 17:51:00|30.07|29.99|30.08|30|30.08|30|30.07|29.99|0
1649785870000|2022-04-12 17:51:10|30.1|30.02|30.11|30.03|30.11|30.03|30.1|30.02|0
1649785880000|2022-04-12 17:51:20|30.14|30.06|30.13|30.05|30.14|30.06|30.13|30.05|6
1649785890000|2022-04-12 17:51:30|30.14|30.06|30.1|30.02|30.14|30.06|30.1|30.02|0
1649785900000|2022-04-12 17:51:40|30.11|30.03|30.11|30.03|30.13|30.05|30.11|30.03|0
1649785920000|2022-04-12 17:52:00|30.13|30.05|30.11|30.03|30.13|30.05|30.1|30.02|1
1649785930000|2022-04-12 17:52:10|30.1|30.02|30.08|30|30.11|30.03|30.08|30|5
1649785940000|2022-04-12 17:52:20|30.1|30.02|30.08|30|30.11|30.03|30.08|30|0
1649785960000|2022-04-12 17:52:40|30.09|30.01|30.09|30.01|30.13|30.05|30.08|30|2
1649785970000|2022-04-12 17:52:50|30.08|30|30.08|30|30.08|30|30.08|30|0
1649785990000|2022-04-12 17:53:10|30.09|30.01|30.08|30|30.11|30.03|30.08|30|2
1649786010000|2022-04-12 17:53:30|30.09|30.01|30.09|30.01|30.09|30.01|30.08|30|0
1649786020000|2022-04-12 17:53:40|30.11|30.03|30.1|30.02|30.11|30.03|30.08|30|3
1649786030000|2022-04-12 17:53:50|30.08|30|30.11|30.03|30.11|30.03|30.08|30|0
1649786050000|2022-04-12 17:54:10|30.08|30|30.11|30.03|30.11|30.03|30.08|30|1
1649786080000|2022-04-12 17:54:40|30.08|30|30.08|30|30.11|30.03|30.08|30|0
1649786090000|2022-04-12 17:54:50|30.09|30.01|30.09|30.01|30.09|30.01|30.08|30|1
1649786100000|2022-04-12 17:55:00|30.08|30|30.11|30.03|30.11|30.03|30.08|30|0
1649786110000|2022-04-12 17:55:10|30.13|30.05|30.14|30.06|30.14|30.06|30.13|30.05|1
1649786120000|2022-04-12 17:55:20|30.17|30.09|30.19|30.11|30.19|30.11|30.17|30.09|8
1649786130000|2022-04-12 17:55:30|30.17|30.09|30.14|30.06|30.17|30.09|30.14|30.06|3
1649786140000|2022-04-12 17:55:40|30.13|30.05|30.14|30.06|30.14|30.06|30.13|30.05|0
1649786160000|2022-04-12 17:56:00|30.17|30.09|30.14|30.06|30.17|30.09|30.14|30.06|0
1649786170000|2022-04-12 17:56:10|30.17|30.09|30.17|30.09|30.17|30.09|30.17|30.09|0
1649786180000|2022-04-12 17:56:20|30.16|30.08|30.17|30.09|30.17|30.09|30.16|30.08|0
1649786190000|2022-04-12 17:56:30|30.16|30.08|30.17|30.09|30.17|30.09|30.14|30.06|0
1649786200000|2022-04-12 17:56:40|30.14|30.06|30.14|30.06|30.14|30.06|30.14|30.06|0
1649786230000|2022-04-12 17:57:10|30.16|30.08|30.19|30.11|30.19|30.11|30.16|30.08|5
1649786240000|2022-04-12 17:57:20|30.17|30.09|30.17|30.09|30.17|30.09|30.17|30.09|0
1649786250000|2022-04-12 17:57:30|30.14|30.06|30.17|30.09|30.17|30.09|30.14|30.06|0
1649786270000|2022-04-12 17:57:50|30.19|30.11|30.19|30.11|30.19|30.11|30.19|30.11|0
1649786290000|2022-04-12 17:58:10|30.21|30.13|30.21|30.13|30.21|30.13|30.21|30.13|0
1649786300000|2022-04-12 17:58:20|30.19|30.11|30.19|30.11|30.19|30.11|30.19|30.11|0
1649786370000|2022-04-12 17:59:30|30.14|30.06|30.14|30.06|30.14|30.06|30.14|30.06|2
1649786380000|2022-04-12 17:59:40|30.17|30.09|30.19|30.11|30.19|30.11|30.17|30.09|0
1649786400000|2022-04-12 18:00:00|30.17|30.09|30.22|30.14|30.22|30.14|30.17|30.09|0
1649786410000|2022-04-12 18:00:10|30.2|30.12|30.22|30.14|30.22|30.14|30.19|30.11|0
1649786420000|2022-04-12 18:00:20|30.24|30.16|30.22|30.14|30.24|30.16|30.2|30.12|0
1649786440000|2022-04-12 18:00:40|30.24|30.16|30.24|30.16|30.29|30.21|30.24|30.16|7
1649786450000|2022-04-12 18:00:50|30.26|30.18|30.24|30.16|30.26|30.18|30.24|30.16|0
1649786470000|2022-04-12 18:01:10|30.27|30.19|30.3|30.22|30.3|30.22|30.27|30.19|0
1649786480000|2022-04-12 18:01:20|30.29|30.21|30.27|30.19|30.29|30.21|30.27|30.19|1
1649786490000|2022-04-12 18:01:30|30.29|30.21|30.26|30.18|30.29|30.21|30.26|30.18|0
1649786500000|2022-04-12 18:01:40|30.27|30.19|30.26|30.18|30.27|30.19|30.26|30.18|1
1649786520000|2022-04-12 18:02:00|30.29|30.21|30.29|30.21|30.29|30.21|30.29|30.21|0
1649786540000|2022-04-12 18:02:20|30.26|30.18|30.24|30.16|30.26|30.18|30.24|30.16|1
1649786560000|2022-04-12 18:02:40|30.26|30.18|30.26|30.18|30.26|30.18|30.26|30.18|0
1649786570000|2022-04-12 18:02:50|30.24|30.16|30.24|30.16|30.24|30.16|30.24|30.16|0
1649786600000|2022-04-12 18:03:20|30.23|30.15|30.24|30.16|30.24|30.16|30.23|30.15|0
1649786650000|2022-04-12 18:04:10|30.23|30.15|30.21|30.13|30.24|30.16|30.19|30.11|0
1649786660000|2022-04-12 18:04:20|30.23|30.15|30.19|30.11|30.23|30.15|30.18|30.1|0
1649786670000|2022-04-12 18:04:30|30.18|30.1|30.19|30.11|30.19|30.11|30.18|30.1|0
1649786680000|2022-04-12 18:04:40|30.18|30.1|30.18|30.1|30.19|30.11|30.18|30.1|0
1649786690000|2022-04-12 18:04:50|30.15|30.07|30.16|30.08|30.16|30.08|30.13|30.05|10
1649786700000|2022-04-12 18:05:00|30.14|30.06|30.16|30.08|30.16|30.08|30.13|30.05|1
1649786710000|2022-04-12 18:05:10|30.15|30.07|30.18|30.1|30.18|30.1|30.15|30.07|0
1649786720000|2022-04-12 18:05:20|30.16|30.08|30.16|30.08|30.16|30.08|30.13|30.05|0
1649786730000|2022-04-12 18:05:30|30.15|30.07|30.13|30.05|30.16|30.08|30.13|30.05|0
1649786750000|2022-04-12 18:05:50|30.11|30.03|30.13|30.05|30.13|30.05|30.1|30.02|7
1649786760000|2022-04-12 18:06:00|30.15|30.07|30.13|30.05|30.16|30.08|30.13|30.05|0
1649786770000|2022-04-12 18:06:10|30.12|30.04|30.13|30.05|30.13|30.05|30.12|30.04|0
1649786780000|2022-04-12 18:06:20|30.12|30.04|30.13|30.05|30.13|30.05|30.12|30.04|0
1649786800000|2022-04-12 18:06:40|30.12|30.04|30.12|30.04|30.13|30.05|30.12|30.04|0
1649786810000|2022-04-12 18:06:50|30.13|30.05|30.13|30.05|30.13|30.05|30.12|30.04|2
1649786820000|2022-04-12 18:07:00|30.15|30.07|30.15|30.07|30.15|30.07|30.15|30.07|0
1649786830000|2022-04-12 18:07:10|30.13|30.05|30.11|30.03|30.15|30.07|30.1|30.02|0
1649786840000|2022-04-12 18:07:20|30.12|30.04|30.1|30.02|30.15|30.07|30.1|30.02|0
1649786850000|2022-04-12 18:07:30|30.12|30.04|30.13|30.05|30.13|30.05|30.12|30.04|1
1649786860000|2022-04-12 18:07:40|30.12|30.04|30.12|30.04|30.12|30.04|30.12|30.04|0
1649786870000|2022-04-12 18:07:50|30.1|30.02|30.1|30.02|30.13|30.05|30.1|30.02|0
1649786890000|2022-04-12 18:08:10|30.12|30.04|30.12|30.04|30.12|30.04|30.12|30.04|0
1649786900000|2022-04-12 18:08:20|30.1|30.02|30.13|30.05|30.15|30.07|30.1|30.02|0
1649786920000|2022-04-12 18:08:40|30.15|30.07|30.15|30.07|30.15|30.07|30.15|30.07|0
1649786930000|2022-04-12 18:08:50|30.16|30.08|30.18|30.1|30.18|30.1|30.16|30.08|0
1649786940000|2022-04-12 18:09:00|30.21|30.13|30.21|30.13|30.21|30.13|30.21|30.13|0
1649786950000|2022-04-12 18:09:10|30.23|30.15|30.23|30.15|30.23|30.15|30.23|30.15|0
1649786960000|2022-04-12 18:09:20|30.26|30.18|30.23|30.15|30.26|30.18|30.23|30.15|1
1649786970000|2022-04-12 18:09:30|30.21|30.13|30.21|30.13|30.21|30.13|30.21|30.13|1
1649786980000|2022-04-12 18:09:40|30.18|30.1|30.18|30.1|30.18|30.1|30.18|30.1|0
1649786990000|2022-04-12 18:09:50|30.19|30.11|30.19|30.11|30.19|30.11|30.18|30.1|0
1649787000000|2022-04-12 18:10:00|30.18|30.1|30.19|30.11|30.19|30.11|30.18|30.1|0
1649787010000|2022-04-12 18:10:10|30.18|30.1|30.19|30.11|30.19|30.11|30.18|30.1|0
1649787020000|2022-04-12 18:10:20|30.23|30.15|30.23|30.15|30.24|30.16|30.23|30.15|0
1649787040000|2022-04-12 18:10:40|30.24|30.16|30.24|30.16|30.24|30.16|30.24|30.16|0
1649787060000|2022-04-12 18:11:00|30.23|30.15|30.24|30.16|30.24|30.16|30.23|30.15|0
1649787070000|2022-04-12 18:11:10|30.26|30.18|30.26|30.18|30.26|30.18|30.26|30.18|0
1649787080000|2022-04-12 18:11:20|30.24|30.16|30.24|30.16|30.24|30.16|30.23|30.15|0
1649787100000|2022-04-12 18:11:40|30.23|30.15|30.21|30.13|30.23|30.15|30.21|30.13|1
1649787110000|2022-04-12 18:11:50|30.23|30.15|30.23|30.15|30.23|30.15|30.23|30.15|0
1649787120000|2022-04-12 18:12:00|30.24|30.16|30.24|30.16|30.24|30.16|30.24|30.16|0
1649787130000|2022-04-12 18:12:10|30.26|30.18|30.26|30.18|30.26|30.18|30.26|30.18|0
1649787140000|2022-04-12 18:12:20|30.24|30.16|30.24|30.16|30.24|30.16|30.23|30.15|0
1649787150000|2022-04-12 18:12:30|30.23|30.15|30.24|30.16|30.24|30.16|30.23|30.15|0
1649787170000|2022-04-12 18:12:50|30.26|30.18|30.26|30.18|30.26|30.18|30.24|30.16|0
1649787180000|2022-04-12 18:13:00|30.24|30.16|30.26|30.18|30.26|30.18|30.24|30.16|0
1649787220000|2022-04-12 18:13:40|30.24|30.16|30.24|30.16|30.24|30.16|30.24|30.16|0
1649787230000|2022-04-12 18:13:50|30.23|30.15|30.24|30.16|30.24|30.16|30.21|30.13|0
1649787240000|2022-04-12 18:14:00|30.26|30.18|30.26|30.18|30.26|30.18|30.26|30.18|0
1649787250000|2022-04-12 18:14:10|30.24|30.16|30.26|30.18|30.26|30.18|30.24|30.16|0
1649787270000|2022-04-12 18:14:30|30.29|30.21|30.29|30.21|30.29|30.21|30.29|30.21|0
1649787290000|2022-04-12 18:14:50|30.31|30.23|30.32|30.24|30.32|30.24|30.31|30.23|1
1649787300000|2022-04-12 18:15:00|30.31|30.23|30.34|30.26|30.34|30.26|30.31|30.23|0
1649787310000|2022-04-12 18:15:10|30.32|30.24|30.32|30.24|30.32|30.24|30.32|30.24|0
1649787320000|2022-04-12 18:15:20|30.3|30.22|30.32|30.24|30.32|30.24|30.29|30.21|0
1649787330000|2022-04-12 18:15:30|30.37|30.29|30.37|30.29|30.37|30.29|30.37|30.29|0
1649787350000|2022-04-12 18:15:50|30.41|30.33|30.4|30.32|30.41|30.33|30.4|30.32|4
1649787370000|2022-04-12 18:16:10|30.42|30.34|30.43|30.35|30.43|30.35|30.42|30.34|0
1649787380000|2022-04-12 18:16:20|30.45|30.37|30.42|30.34|30.45|30.37|30.42|30.34|0
1649787390000|2022-04-12 18:16:30|30.4|30.32|30.4|30.32|30.4|30.32|30.4|30.32|0
1649787410000|2022-04-12 18:16:50|30.39|30.31|30.39|30.31|30.39|30.31|30.39|30.31|0
1649787420000|2022-04-12 18:17:00|30.4|30.32|30.39|30.31|30.4|30.32|30.39|30.31|0
1649787430000|2022-04-12 18:17:10|30.37|30.29|30.37|30.29|30.37|30.29|30.37|30.29|0
1649787440000|2022-04-12 18:17:20|30.35|30.27|30.35|30.27|30.35|30.27|30.35|30.27|0
1649787450000|2022-04-12 18:17:30|30.37|30.29|30.37|30.29|30.37|30.29|30.37|30.29|1
1649787460000|2022-04-12 18:17:40|30.38|30.3|30.4|30.32|30.4|30.32|30.38|30.3|0
1649787480000|2022-04-12 18:18:00|30.42|30.34|30.43|30.35|30.43|30.35|30.42|30.34|0
1649787490000|2022-04-12 18:18:10|30.45|30.37|30.45|30.37|30.45|30.37|30.45|30.37|0
1649787500000|2022-04-12 18:18:20|30.44|30.36|30.44|30.36|30.44|30.36|30.44|30.36|0
1649787510000|2022-04-12 18:18:30|30.42|30.34|30.43|30.35|30.43|30.35|30.42|30.34|0
1649787520000|2022-04-12 18:18:40|30.45|30.37|30.42|30.34|30.45|30.37|30.42|30.34|0
1649787530000|2022-04-12 18:18:50|30.4|30.32|30.4|30.32|30.4|30.32|30.4|30.32|0
1649787540000|2022-04-12 18:19:00|30.41|30.33|30.43|30.35|30.43|30.35|30.41|30.33|0
1649787550000|2022-04-12 18:19:10|30.42|30.34|30.42|30.34|30.43|30.35|30.42|30.34|0
1649787560000|2022-04-12 18:19:20|30.43|30.35|30.4|30.32|30.43|30.35|30.4|30.32|0
1649787580000|2022-04-12 18:19:40|30.38|30.3|30.38|30.3|30.38|30.3|30.38|30.3|0
1649787590000|2022-04-12 18:19:50|30.4|30.32|30.4|30.32|30.4|30.32|30.4|30.32|0
1649787600000|2022-04-12 18:20:00|30.42|30.34|30.42|30.34|30.45|30.37|30.42|30.34|0
1649787610000|2022-04-12 18:20:10|30.43|30.35|30.42|30.34|30.45|30.37|30.42|30.34|0
1649787620000|2022-04-12 18:20:20|30.4|30.32|30.39|30.31|30.4|30.32|30.39|30.31|0
1649787630000|2022-04-12 18:20:30|30.37|30.29|30.4|30.32|30.4|30.32|30.37|30.29|1
1649787640000|2022-04-12 18:20:40|30.39|30.31|30.35|30.27|30.4|30.32|30.35|30.27|0
1649787650000|2022-04-12 18:20:50|30.39|30.31|30.34|30.26|30.39|30.31|30.34|30.26|0
1649787660000|2022-04-12 18:21:00|30.37|30.29|30.34|30.26|30.37|30.29|30.34|30.26|0
1649787670000|2022-04-12 18:21:10|30.36|30.28|30.36|30.28|30.37|30.29|30.34|30.26|0
1649787680000|2022-04-12 18:21:20|30.37|30.29|30.36|30.28|30.37|30.29|30.36|30.28|0
1649787690000|2022-04-12 18:21:30|30.37|30.29|30.4|30.32|30.42|30.34|30.37|30.29|0
1649787710000|2022-04-12 18:21:50|30.42|30.34|30.42|30.34|30.42|30.34|30.4|30.32|0
1649787720000|2022-04-12 18:22:00|30.4|30.32|30.4|30.32|30.42|30.34|30.39|30.31|0
1649787730000|2022-04-12 18:22:10|30.39|30.31|30.42|30.34|30.42|30.34|30.39|30.31|0
1649787740000|2022-04-12 18:22:20|30.4|30.32|30.39|30.31|30.4|30.32|30.39|30.31|0
1649787750000|2022-04-12 18:22:30|30.44|30.36|30.44|30.36|30.44|30.36|30.44|30.36|0
1649787760000|2022-04-12 18:22:40|30.39|30.31|30.44|30.36|30.44|30.36|30.39|30.31|0
1649787770000|2022-04-12 18:22:50|30.45|30.37|30.45|30.37|30.45|30.37|30.44|30.36|1
1649787780000|2022-04-12 18:23:00|30.47|30.39|30.44|30.36|30.47|30.39|30.44|30.36|0
1649787800000|2022-04-12 18:23:20|30.47|30.39|30.47|30.39|30.47|30.39|30.45|30.37|0
1649787810000|2022-04-12 18:23:30|30.45|30.37|30.47|30.39|30.47|30.39|30.45|30.37|0
1649787820000|2022-04-12 18:23:40|30.49|30.41|30.47|30.39|30.49|30.41|30.47|30.39|0
1649787830000|2022-04-12 18:23:50|30.49|30.41|30.49|30.41|30.49|30.41|30.49|30.41|0
1649787840000|2022-04-12 18:24:00|30.5|30.42|30.49|30.41|30.5|30.42|30.49|30.41|4
1649787850000|2022-04-12 18:24:10|30.45|30.37|30.44|30.36|30.45|30.37|30.44|30.36|0
1649787860000|2022-04-12 18:24:20|30.45|30.37|30.47|30.39|30.49|30.41|30.45|30.37|0
1649787870000|2022-04-12 18:24:30|30.45|30.37|30.47|30.39|30.47|30.39|30.42|30.34|0
1649787920000|2022-04-12 18:25:20|30.45|30.37|30.47|30.39|30.47|30.39|30.45|30.37|0
1649787930000|2022-04-12 18:25:30|30.45|30.37|30.47|30.39|30.47|30.39|30.45|30.37|0
1649787940000|2022-04-12 18:25:40|30.45|30.37|30.44|30.36|30.45|30.37|30.44|30.36|0
1649787950000|2022-04-12 18:25:50|30.45|30.37|30.47|30.39|30.47|30.39|30.45|30.37|0
1649787960000|2022-04-12 18:26:00|30.45|30.37|30.45|30.37|30.47|30.39|30.45|30.37|0
1649787980000|2022-04-12 18:26:20|30.47|30.39|30.45|30.37|30.47|30.39|30.45|30.37|0
1649787990000|2022-04-12 18:26:30|30.44|30.36|30.45|30.37|30.45|30.37|30.44|30.36|0
1649788000000|2022-04-12 18:26:40|30.44|30.36|30.44|30.36|30.45|30.37|30.44|30.36|0
1649788010000|2022-04-12 18:26:50|30.45|30.37|30.44|30.36|30.45|30.37|30.44|30.36|0
1649788030000|2022-04-12 18:27:10|30.45|30.37|30.47|30.39|30.47|30.39|30.45|30.37|0
1649788040000|2022-04-12 18:27:20|30.45|30.37|30.45|30.37|30.45|30.37|30.45|30.37|0
1649788050000|2022-04-12 18:27:30|30.47|30.39|30.42|30.34|30.47|30.39|30.4|30.32|7
1649788070000|2022-04-12 18:27:50|30.4|30.32|30.39|30.31|30.42|30.34|30.39|30.31|0
1649788080000|2022-04-12 18:28:00|30.4|30.32|30.4|30.32|30.42|30.34|30.39|30.31|2
1649788090000|2022-04-12 18:28:10|30.42|30.34|30.42|30.34|30.42|30.34|30.42|30.34|0
1649788100000|2022-04-12 18:28:20|30.4|30.32|30.4|30.32|30.4|30.32|30.39|30.31|0
1649788110000|2022-04-12 18:28:30|30.42|30.34|30.42|30.34|30.42|30.34|30.4|30.32|0
1649788120000|2022-04-12 18:28:40|30.4|30.32|30.45|30.37|30.45|30.37|30.4|30.32|1
1649788130000|2022-04-12 18:28:50|30.44|30.36|30.44|30.36|30.44|30.36|30.44|30.36|0
1649788140000|2022-04-12 18:29:00|30.42|30.34|30.42|30.34|30.42|30.34|30.42|30.34|0
1649788150000|2022-04-12 18:29:10|30.45|30.37|30.47|30.39|30.48|30.4|30.45|30.37|0
1649788160000|2022-04-12 18:29:20|30.48|30.4|30.48|30.4|30.48|30.4|30.48|30.4|0
1649788170000|2022-04-12 18:29:30|30.47|30.39|30.47|30.39|30.48|30.4|30.47|30.39|0
1649788180000|2022-04-12 18:29:40|30.48|30.4|30.5|30.42|30.5|30.42|30.47|30.39|0
1649788190000|2022-04-12 18:29:50|||||||||4
1649788200000|2022-04-12 18:30:00|30.51|30.43|30.5|30.42|30.53|30.45|30.5|30.42|1
1649788210000|2022-04-12 18:30:10|30.51|30.43|30.5|30.42|30.51|30.43|30.5|30.42|0
1649788220000|2022-04-12 18:30:20|30.51|30.43|30.53|30.45|30.53|30.45|30.51|30.43|0
1649788230000|2022-04-12 18:30:30|30.51|30.43|30.51|30.43|30.51|30.43|30.51|30.43|0
1649788240000|2022-04-12 18:30:40|30.53|30.45|30.53|30.45|30.53|30.45|30.53|30.45|0
1649788250000|2022-04-12 18:30:50|30.51|30.43|30.53|30.45|30.53|30.45|30.51|30.43|0
1649788260000|2022-04-12 18:31:00|30.56|30.48|30.5|30.42|30.56|30.48|30.5|30.42|3
1649788280000|2022-04-12 18:31:20|30.48|30.4|30.47|30.39|30.48|30.4|30.46|30.38|0
1649788290000|2022-04-12 18:31:30|30.45|30.37|30.45|30.37|30.48|30.4|30.45|30.37|0
1649788310000|2022-04-12 18:31:50|30.47|30.39|30.45|30.37|30.47|30.39|30.45|30.37|0
1649788340000|2022-04-12 18:32:20|30.48|30.4|30.5|30.42|30.5|30.42|30.48|30.4|0
1649788350000|2022-04-12 18:32:30|30.51|30.43|30.53|30.45|30.53|30.45|30.5|30.42|0
1649788360000|2022-04-12 18:32:40|30.55|30.47|30.58|30.5|30.58|30.5|30.55|30.47|0
1649788370000|2022-04-12 18:32:50|30.6|30.52|30.6|30.52|30.6|30.52|30.6|30.52|1
1649788380000|2022-04-12 18:33:00|30.62|30.54|30.65|30.57|30.65|30.57|30.62|30.54|0
1649788390000|2022-04-12 18:33:10|30.63|30.55|30.63|30.55|30.63|30.55|30.63|30.55|0
1649788410000|2022-04-12 18:33:30|30.65|30.57|30.63|30.55|30.65|30.57|30.63|30.55|0
1649788420000|2022-04-12 18:33:40|30.65|30.57|30.65|30.57|30.65|30.57|30.65|30.57|0
1649788430000|2022-04-12 18:33:50|30.66|30.58|30.66|30.58|30.66|30.58|30.66|30.58|2
1649788440000|2022-04-12 18:34:00|30.65|30.57|30.68|30.6|30.68|30.6|30.65|30.57|0
1649788450000|2022-04-12 18:34:10|30.66|30.58|30.68|30.6|30.68|30.6|30.66|30.58|0
1649788460000|2022-04-12 18:34:20|30.64|30.56|30.63|30.55|30.66|30.58|30.63|30.55|2
1649788470000|2022-04-12 18:34:30|30.62|30.54|30.62|30.54|30.62|30.54|30.62|30.54|0
1649788480000|2022-04-12 18:34:40|30.58|30.5|30.52|30.44|30.58|30.5|30.47|30.39|2
1649788500000|2022-04-12 18:35:00|30.54|30.46|30.57|30.49|30.57|30.49|30.54|30.46|0
1649788510000|2022-04-12 18:35:10|30.59|30.51|30.59|30.51|30.6|30.52|30.59|30.51|1
1649788520000|2022-04-12 18:35:20|30.6|30.52|30.57|30.49|30.62|30.54|30.57|30.49|0
1649788530000|2022-04-12 18:35:30|30.59|30.51|30.57|30.49|30.59|30.51|30.57|30.49|0
1649788540000|2022-04-12 18:35:40|30.56|30.48|30.51|30.43|30.56|30.48|30.51|30.43|0
1649788550000|2022-04-12 18:35:50|30.47|30.39|30.46|30.38|30.51|30.43|30.46|30.38|0
1649788560000|2022-04-12 18:36:00|30.47|30.39|30.51|30.43|30.51|30.43|30.47|30.39|3
1649788570000|2022-04-12 18:36:10|30.5|30.42|30.51|30.43|30.51|30.43|30.5|30.42|0
1649788580000|2022-04-12 18:36:20|30.53|30.45|30.53|30.45|30.53|30.45|30.51|30.43|0
1649788590000|2022-04-12 18:36:30|30.51|30.43|30.51|30.43|30.53|30.45|30.51|30.43|0
1649788600000|2022-04-12 18:36:40|30.5|30.42|30.51|30.43|30.51|30.43|30.5|30.42|0
1649788620000|2022-04-12 18:37:00|30.53|30.45|30.55|30.47|30.56|30.48|30.53|30.45|0
1649788630000|2022-04-12 18:37:10|30.5|30.42|30.5|30.42|30.5|30.42|30.5|30.42|0
1649788640000|2022-04-12 18:37:20|30.48|30.4|30.48|30.4|30.48|30.4|30.48|30.4|1
1649788650000|2022-04-12 18:37:30|30.5|30.42|30.45|30.37|30.5|30.42|30.45|30.37|0
1649788660000|2022-04-12 18:37:40|30.46|30.38|30.53|30.45|30.53|30.45|30.46|30.38|0
1649788670000|2022-04-12 18:37:50|30.52|30.44|30.53|30.45|30.53|30.45|30.52|30.44|0
1649788680000|2022-04-12 18:38:00|30.5|30.42|30.51|30.43|30.53|30.45|30.5|30.42|0
1649788690000|2022-04-12 18:38:10|30.5|30.42|30.55|30.47|30.56|30.48|30.5|30.42|0
1649788700000|2022-04-12 18:38:20|30.5|30.42|30.5|30.42|30.5|30.42|30.5|30.42|0
1649788710000|2022-04-12 18:38:30|30.51|30.43|30.53|30.45|30.53|30.45|30.5|30.42|0
1649788720000|2022-04-12 18:38:40|30.55|30.47|30.55|30.47|30.55|30.47|30.55|30.47|0
1649788730000|2022-04-12 18:38:50|30.53|30.45|30.5|30.42|30.53|30.45|30.5|30.42|0
1649788740000|2022-04-12 18:39:00|30.48|30.4|30.51|30.43|30.51|30.43|30.47|30.39|0
1649788750000|2022-04-12 18:39:10|30.55|30.47|30.55|30.47|30.55|30.47|30.55|30.47|0
1649788780000|2022-04-12 18:39:40|30.56|30.48|30.55|30.47|30.56|30.48|30.55|30.47|0
1649788790000|2022-04-12 18:39:50|30.58|30.5|30.58|30.5|30.58|30.5|30.58|30.5|0
1649788800000|2022-04-12 18:40:00|30.61|30.53|30.55|30.47|30.61|30.53|30.55|30.47|0
1649788810000|2022-04-12 18:40:10|30.56|30.48|30.58|30.5|30.58|30.5|30.56|30.48|0
1649788820000|2022-04-12 18:40:20|30.56|30.48|30.58|30.5|30.58|30.5|30.55|30.47|0
1649788830000|2022-04-12 18:40:30|30.56|30.48|30.56|30.48|30.56|30.48|30.55|30.47|0
1649788850000|2022-04-12 18:40:50|30.58|30.5|30.58|30.5|30.61|30.53|30.56|30.48|2
1649788860000|2022-04-12 18:41:00|30.56|30.48|30.53|30.45|30.56|30.48|30.53|30.45|0
1649788870000|2022-04-12 18:41:10|30.55|30.47|30.55|30.47|30.56|30.48|30.55|30.47|0
1649788880000|2022-04-12 18:41:20|30.56|30.48|30.56|30.48|30.56|30.48|30.55|30.47|0
1649788890000|2022-04-12 18:41:30|30.55|30.47|30.56|30.48|30.56|30.48|30.55|30.47|0
1649788900000|2022-04-12 18:41:40|30.55|30.47|30.56|30.48|30.56|30.48|30.55|30.47|0
1649788910000|2022-04-12 18:41:50|30.55|30.47|30.56|30.48|30.56|30.48|30.55|30.47|0
1649788920000|2022-04-12 18:42:00|30.55|30.47|30.55|30.47|30.55|30.47|30.52|30.44|3
1649788930000|2022-04-12 18:42:10|30.56|30.48|30.56|30.48|30.56|30.48|30.55|30.47|0
1649788940000|2022-04-12 18:42:20|30.6|30.52|30.6|30.52|30.6|30.52|30.58|30.5|0
1649788950000|2022-04-12 18:42:30|30.58|30.5|30.6|30.52|30.61|30.53|30.58|30.5|0
1649788960000|2022-04-12 18:42:40|30.61|30.53|30.61|30.53|30.61|30.53|30.6|30.52|0
1649788980000|2022-04-12 18:43:00|30.63|30.55|30.63|30.55|30.63|30.55|30.63|30.55|0
1649788990000|2022-04-12 18:43:10|30.65|30.57|30.68|30.6|30.69|30.61|30.64|30.56|1
1649789000000|2022-04-12 18:43:20|30.66|30.58|30.64|30.56|30.67|30.59|30.62|30.54|0
1649789010000|2022-04-12 18:43:30|30.61|30.53|30.64|30.56|30.64|30.56|30.61|30.53|2
1649789020000|2022-04-12 18:43:40|30.62|30.54|30.64|30.56|30.64|30.56|30.62|30.54|0
1649789030000|2022-04-12 18:43:50|30.62|30.54|30.64|30.56|30.64|30.56|30.61|30.53|0
1649789040000|2022-04-12 18:44:00|30.65|30.57|30.64|30.56|30.65|30.57|30.64|30.56|0
1649789050000|2022-04-12 18:44:10|30.62|30.54|30.62|30.54|30.62|30.54|30.62|30.54|0
1649789060000|2022-04-12 18:44:20|30.57|30.49|30.58|30.5|30.58|30.5|30.57|30.49|8
1649789070000|2022-04-12 18:44:30|30.6|30.52|30.62|30.54|30.63|30.55|30.6|30.52|0
1649789080000|2022-04-12 18:44:40|30.6|30.52|30.6|30.52|30.6|30.52|30.6|30.52|0
1649789090000|2022-04-12 18:44:50|30.59|30.51|30.59|30.51|30.6|30.52|30.59|30.51|0
1649789100000|2022-04-12 18:45:00|30.6|30.52|30.52|30.44|30.6|30.52|30.49|30.41|0
1649789110000|2022-04-12 18:45:10|30.5|30.42|30.44|30.36|30.5|30.42|30.41|30.33|2
1649789120000|2022-04-12 18:45:20|30.42|30.34|30.47|30.39|30.47|30.39|30.42|30.34|0
1649789130000|2022-04-12 18:45:30|30.46|30.38|30.43|30.35|30.46|30.38|30.43|30.35|0
1649789140000|2022-04-12 18:45:40|30.44|30.36|30.44|30.36|30.46|30.38|30.44|30.36|0
1649789150000|2022-04-12 18:45:50|30.43|30.35|30.44|30.36|30.46|30.38|30.43|30.35|0
1649789160000|2022-04-12 18:46:00|30.46|30.38|30.49|30.41|30.49|30.41|30.46|30.38|0
1649789170000|2022-04-12 18:46:10|30.47|30.39|30.46|30.38|30.47|30.39|30.46|30.38|0
1649789180000|2022-04-12 18:46:20|30.44|30.36|30.47|30.39|30.47|30.39|30.44|30.36|0
1649789190000|2022-04-12 18:46:30|30.46|30.38|30.46|30.38|30.47|30.39|30.46|30.38|0
1649789200000|2022-04-12 18:46:40|30.44|30.36|30.42|30.34|30.44|30.36|30.41|30.33|0
1649789210000|2022-04-12 18:46:50|30.44|30.36|30.41|30.33|30.46|30.38|30.41|30.33|0
1649789220000|2022-04-12 18:47:00|30.42|30.34|30.39|30.31|30.42|30.34|30.36|30.28|0
1649789230000|2022-04-12 18:47:10|30.38|30.3|30.41|30.33|30.41|30.33|30.36|30.28|0
1649789240000|2022-04-12 18:47:20|30.45|30.37|30.5|30.42|30.51|30.43|30.45|30.37|0
1649789250000|2022-04-12 18:47:30|30.51|30.43|30.51|30.43|30.51|30.43|30.5|30.42|0
1649789270000|2022-04-12 18:47:50|30.5|30.42|30.51|30.43|30.51|30.43|30.43|30.35|0
1649789280000|2022-04-12 18:48:00|30.56|30.48|30.56|30.48|30.56|30.48|30.56|30.48|0
1649789290000|2022-04-12 18:48:10|30.6|30.52|30.61|30.53|30.61|30.53|30.6|30.52|3
1649789300000|2022-04-12 18:48:20|30.56|30.48|30.56|30.48|30.56|30.48|30.56|30.48|0
1649789310000|2022-04-12 18:48:30|30.55|30.47|30.51|30.43|30.55|30.47|30.51|30.43|0
1649789320000|2022-04-12 18:48:40|30.54|30.46|30.56|30.48|30.56|30.48|30.54|30.46|0
1649789330000|2022-04-12 18:48:50|30.54|30.46|30.51|30.43|30.56|30.48|30.51|30.43|0
1649789340000|2022-04-12 18:49:00|30.52|30.44|30.51|30.43|30.56|30.48|30.51|30.43|0
1649789350000|2022-04-12 18:49:10|30.54|30.46|30.51|30.43|30.54|30.46|30.51|30.43|0
1649789360000|2022-04-12 18:49:20|30.47|30.39|30.46|30.38|30.47|30.39|30.46|30.38|0
1649789370000|2022-04-12 18:49:30|30.41|30.33|30.41|30.33|30.42|30.34|30.39|30.31|0
1649789380000|2022-04-12 18:49:40|30.42|30.34|30.41|30.33|30.42|30.34|30.41|30.33|0
1649789390000|2022-04-12 18:49:50|30.42|30.34|30.41|30.33|30.42|30.34|30.41|30.33|0
1649789400000|2022-04-12 18:50:00|30.42|30.34|30.46|30.38|30.46|30.38|30.41|30.33|0
1649789410000|2022-04-12 18:50:10|30.43|30.35|30.41|30.33|30.43|30.35|30.41|30.33|0
1649789420000|2022-04-12 18:50:20|30.42|30.34|30.43|30.35|30.46|30.38|30.42|30.34|0
1649789430000|2022-04-12 18:50:30|30.41|30.33|30.46|30.38|30.46|30.38|30.41|30.33|0
1649789440000|2022-04-12 18:50:40|30.47|30.39|30.52|30.44|30.52|30.44|30.47|30.39|0
1649789450000|2022-04-12 18:50:50|30.51|30.43|30.49|30.41|30.52|30.44|30.49|30.41|0
1649789460000|2022-04-12 18:51:00|30.51|30.43|30.47|30.39|30.52|30.44|30.47|30.39|0
1649789470000|2022-04-12 18:51:10|30.49|30.41|30.47|30.39|30.49|30.41|30.47|30.39|0
1649789480000|2022-04-12 18:51:20|30.46|30.38|30.5|30.42|30.5|30.42|30.46|30.38|0
1649789490000|2022-04-12 18:51:30|30.52|30.44|30.53|30.45|30.53|30.45|30.52|30.44|0
1649789500000|2022-04-12 18:51:40|30.52|30.44|30.52|30.44|30.53|30.45|30.5|30.42|0
1649789510000|2022-04-12 18:51:50|30.51|30.43|30.52|30.44|30.53|30.45|30.5|30.42|0
1649789520000|2022-04-12 18:52:00|30.5|30.42|30.47|30.39|30.53|30.45|30.47|30.39|0
1649789530000|2022-04-12 18:52:10|30.48|30.4|30.47|30.39|30.48|30.4|30.47|30.39|0
1649789540000|2022-04-12 18:52:20|30.48|30.4|30.47|30.39|30.5|30.42|30.47|30.39|0
1649789550000|2022-04-12 18:52:30|30.45|30.37|30.47|30.39|30.47|30.39|30.42|30.34|0
1649789560000|2022-04-12 18:52:40|30.45|30.37|30.42|30.34|30.47|30.39|30.42|30.34|0
1649789570000|2022-04-12 18:52:50|30.44|30.36|30.39|30.31|30.44|30.36|30.39|30.31|0
1649789580000|2022-04-12 18:53:00|30.37|30.29|30.4|30.32|30.4|30.32|30.37|30.29|0
1649789590000|2022-04-12 18:53:10|30.39|30.31|30.37|30.29|30.39|30.31|30.37|30.29|0
1649789600000|2022-04-12 18:53:20|30.38|30.3|30.37|30.29|30.42|30.34|30.37|30.29|0
1649789610000|2022-04-12 18:53:30|30.4|30.32|30.42|30.34|30.43|30.35|30.4|30.32|0
1649789620000|2022-04-12 18:53:40|30.43|30.35|30.43|30.35|30.43|30.35|30.42|30.34|0
1649789630000|2022-04-12 18:53:50|30.42|30.34|30.43|30.35|30.43|30.35|30.42|30.34|0
1649789640000|2022-04-12 18:54:00|30.42|30.34|30.37|30.29|30.43|30.35|30.37|30.29|0
1649789650000|2022-04-12 18:54:10|30.38|30.3|30.35|30.27|30.39|30.31|30.35|30.27|0
1649789660000|2022-04-12 18:54:20|30.37|30.29|30.42|30.34|30.42|30.34|30.37|30.29|0
1649789680000|2022-04-12 18:54:40|30.43|30.35|30.42|30.34|30.43|30.35|30.42|30.34|0
1649789690000|2022-04-12 18:54:50|30.38|30.3|30.37|30.29|30.38|30.3|30.37|30.29|0
1649789700000|2022-04-12 18:55:00|30.4|30.32|30.37|30.29|30.4|30.32|30.37|30.29|0
1649789710000|2022-04-12 18:55:10|30.35|30.27|30.27|30.19|30.35|30.27|30.27|30.19|5
1649789720000|2022-04-12 18:55:20|30.29|30.21|30.34|30.26|30.34|30.26|30.29|30.21|0
1649789730000|2022-04-12 18:55:30|30.37|30.29|30.43|30.35|30.43|30.35|30.37|30.29|0
1649789740000|2022-04-12 18:55:40|30.42|30.34|30.46|30.38|30.48|30.4|30.42|30.34|0
1649789750000|2022-04-12 18:55:50|30.45|30.37|30.43|30.35|30.45|30.37|30.4|30.32|5
1649789760000|2022-04-12 18:56:00|30.42|30.34|30.46|30.38|30.46|30.38|30.42|30.34|0
1649789770000|2022-04-12 18:56:10|30.43|30.35|30.46|30.38|30.46|30.38|30.43|30.35|0
1649789780000|2022-04-12 18:56:20|30.43|30.35|30.43|30.35|30.46|30.38|30.43|30.35|0
1649789790000|2022-04-12 18:56:30|30.46|30.38|30.43|30.35|30.46|30.38|30.43|30.35|0
1649789800000|2022-04-12 18:56:40|30.41|30.33|30.43|30.35|30.43|30.35|30.41|30.33|0
1649789810000|2022-04-12 18:56:50|30.46|30.38|30.46|30.38|30.46|30.38|30.45|30.37|0
1649789820000|2022-04-12 18:57:00|30.48|30.4|30.51|30.43|30.51|30.43|30.48|30.4|1
1649789830000|2022-04-12 18:57:10|30.5|30.42|30.48|30.4|30.51|30.43|30.48|30.4|0
1649789840000|2022-04-12 18:57:20|30.51|30.43|30.48|30.4|30.51|30.43|30.48|30.4|0
1649789870000|2022-04-12 18:57:50|30.51|30.43|30.48|30.4|30.51|30.43|30.48|30.4|5
1649789880000|2022-04-12 18:58:00|30.5|30.42|30.5|30.42|30.5|30.42|30.48|30.4|0
1649789890000|2022-04-12 18:58:10|30.51|30.43|30.5|30.42|30.51|30.43|30.48|30.4|0
1649789900000|2022-04-12 18:58:20|30.48|30.4|30.48|30.4|30.5|30.42|30.48|30.4|0
1649789910000|2022-04-12 18:58:30|30.47|30.39|30.43|30.35|30.47|30.39|30.43|30.35|0
1649789920000|2022-04-12 18:58:40|30.45|30.37|30.45|30.37|30.45|30.37|30.43|30.35|0
1649789930000|2022-04-12 18:58:50|30.46|30.38|30.48|30.4|30.48|30.4|30.45|30.37|0
1649789940000|2022-04-12 18:59:00|30.47|30.39|30.45|30.37|30.47|30.39|30.42|30.34|0
1649789960000|2022-04-12 18:59:20|30.42|30.34|30.42|30.34|30.42|30.34|30.4|30.32|0
1649789970000|2022-04-12 18:59:30|30.4|30.32|30.39|30.31|30.4|30.32|30.39|30.31|0
1649789980000|2022-04-12 18:59:40|30.37|30.29|30.4|30.32|30.4|30.32|30.35|30.27|0
1649789990000|2022-04-12 18:59:50|30.42|30.34|30.42|30.34|30.42|30.34|30.4|30.32|0
1649790000000|2022-04-12 19:00:00|30.4|30.32|30.43|30.35|30.43|30.35|30.4|30.32|0
1649790010000|2022-04-12 19:00:10|30.45|30.37|30.42|30.34|30.45|30.37|30.42|30.34|0
1649790020000|2022-04-12 19:00:20|30.4|30.32|30.37|30.29|30.4|30.32|30.37|30.29|0
1649790030000|2022-04-12 19:00:30|30.38|30.3|30.42|30.34|30.42|30.34|30.38|30.3|0
1649790050000|2022-04-12 19:00:50|30.43|30.35|30.45|30.37|30.45|30.37|30.43|30.35|0
1649790060000|2022-04-12 19:01:00|30.48|30.4|30.5|30.42|30.5|30.42|30.48|30.4|0
1649790070000|2022-04-12 19:01:10|30.48|30.4|30.5|30.42|30.51|30.43|30.48|30.4|0
1649790080000|2022-04-12 19:01:20|30.48|30.4|30.48|30.4|30.48|30.4|30.48|30.4|0
1649790090000|2022-04-12 19:01:30|30.47|30.39|30.47|30.39|30.47|30.39|30.47|30.39|0
1649790100000|2022-04-12 19:01:40|30.43|30.35|30.42|30.34|30.43|30.35|30.42|30.34|0
1649790110000|2022-04-12 19:01:50|30.43|30.35|30.42|30.34|30.43|30.35|30.42|30.34|0
1649790120000|2022-04-12 19:02:00|30.44|30.36|30.47|30.39|30.47|30.39|30.44|30.36|0
1649790130000|2022-04-12 19:02:10|30.49|30.41|30.52|30.44|30.52|30.44|30.49|30.41|0
1649790160000|2022-04-12 19:02:40|30.57|30.49|30.62|30.54|30.62|30.54|30.57|30.49|0
1649790180000|2022-04-12 19:03:00|30.64|30.56|30.67|30.59|30.67|30.59|30.64|30.56|0
1649790190000|2022-04-12 19:03:10|30.66|30.58|30.64|30.56|30.66|30.58|30.64|30.56|0
1649790200000|2022-04-12 19:03:20|30.65|30.57|30.67|30.59|30.67|30.59|30.64|30.56|1
1649790220000|2022-04-12 19:03:40|30.66|30.58|30.66|30.58|30.66|30.58|30.64|30.56|0
1649790230000|2022-04-12 19:03:50|30.64|30.56|30.62|30.54|30.66|30.58|30.62|30.54|0
1649790240000|2022-04-12 19:04:00|30.64|30.56|30.66|30.58|30.67|30.59|30.62|30.54|0
1649790260000|2022-04-12 19:04:20|30.62|30.54|30.62|30.54|30.62|30.54|30.62|30.54|0
1649790270000|2022-04-12 19:04:30|30.66|30.58|30.67|30.59|30.67|30.59|30.66|30.58|0
1649790280000|2022-04-12 19:04:40|30.66|30.58|30.66|30.58|30.66|30.58|30.66|30.58|0
1649790300000|2022-04-12 19:05:00|30.64|30.56|30.66|30.58|30.67|30.59|30.62|30.54|0
1649790320000|2022-04-12 19:05:20|30.62|30.54|30.61|30.53|30.62|30.54|30.61|30.53|0
1649790330000|2022-04-12 19:05:30|30.58|30.5|30.61|30.53|30.61|30.53|30.58|30.5|0
1649790340000|2022-04-12 19:05:40|30.63|30.55|30.63|30.55|30.63|30.55|30.63|30.55|0
1649790350000|2022-04-12 19:05:50|30.61|30.53|30.63|30.55|30.63|30.55|30.61|30.53|0
1649790360000|2022-04-12 19:06:00|30.64|30.56|30.61|30.53|30.64|30.56|30.61|30.53|0
1649790420000|2022-04-12 19:07:00|30.63|30.55|30.64|30.56|30.64|30.56|30.63|30.55|0
1649790430000|2022-04-12 19:07:10|30.66|30.58|30.66|30.58|30.66|30.58|30.66|30.58|0
1649790480000|2022-04-12 19:08:00|30.67|30.59|30.67|30.59|30.67|30.59|30.67|30.59|0
1649790490000|2022-04-12 19:08:10|30.71|30.63|30.71|30.63|30.71|30.63|30.71|30.63|0
1649790500000|2022-04-12 19:08:20|30.73|30.65|30.72|30.64|30.73|30.65|30.71|30.63|4
1649790510000|2022-04-12 19:08:30|30.76|30.68|30.72|30.64|30.76|30.68|30.71|30.63|0
1649790520000|2022-04-12 19:08:40|30.71|30.63|30.72|30.64|30.72|30.64|30.71|30.63|0
1649790530000|2022-04-12 19:08:50|30.74|30.66|30.74|30.66|30.74|30.66|30.74|30.66|0
1649790540000|2022-04-12 19:09:00|30.72|30.64|30.72|30.64|30.72|30.64|30.72|30.64|0
1649790550000|2022-04-12 19:09:10|30.76|30.68|30.74|30.66|30.77|30.69|30.74|30.66|0
1649790580000|2022-04-12 19:09:40|30.75|30.67|30.77|30.69|30.79|30.71|30.75|30.67|1
1649790590000|2022-04-12 19:09:50|30.75|30.67|30.75|30.67|30.75|30.67|30.75|30.67|0
1649790600000|2022-04-12 19:10:00|30.77|30.69|30.75|30.67|30.77|30.69|30.73|30.65|0
1649790670000|2022-04-12 19:11:10|30.73|30.65|30.73|30.65|30.73|30.65|30.73|30.65|0
1649790680000|2022-04-12 19:11:20|30.75|30.67|30.75|30.67|30.75|30.67|30.75|30.67|0
1649790690000|2022-04-12 19:11:30|30.77|30.69|30.73|30.65|30.77|30.69|30.73|30.65|0
1649790710000|2022-04-12 19:11:50|30.68|30.6|30.67|30.59|30.68|30.6|30.67|30.59|1
1649790720000|2022-04-12 19:12:00|30.68|30.6|30.67|30.59|30.68|30.6|30.67|30.59|0
1649790730000|2022-04-12 19:12:10|30.68|30.6|30.7|30.62|30.7|30.62|30.68|30.6|1
1649790740000|2022-04-12 19:12:20|30.72|30.64|30.73|30.65|30.73|30.65|30.72|30.64|0
1649790750000|2022-04-12 19:12:30|30.72|30.64|30.73|30.65|30.73|30.65|30.72|30.64|0
1649790770000|2022-04-12 19:12:50|30.75|30.67|30.77|30.69|30.77|30.69|30.75|30.67|0
1649790780000|2022-04-12 19:13:00|30.78|30.7|30.8|30.72|30.8|30.72|30.78|30.7|5
1649790810000|2022-04-12 19:13:30|30.78|30.7|30.78|30.7|30.8|30.72|30.77|30.69|0
1649790820000|2022-04-12 19:13:40|30.8|30.72|30.78|30.7|30.8|30.72|30.78|30.7|0
1649790830000|2022-04-12 19:13:50|30.8|30.72|30.78|30.7|30.8|30.72|30.78|30.7|0
1649790840000|2022-04-12 19:14:00|30.77|30.69|30.78|30.7|30.78|30.7|30.73|30.65|0
1649790910000|2022-04-12 19:15:10|30.8|30.72|30.78|30.7|30.81|30.73|30.78|30.7|0
1649790920000|2022-04-12 19:15:20|30.81|30.73|30.78|30.7|30.81|30.73|30.78|30.7|0
1649790930000|2022-04-12 19:15:30|30.81|30.73|30.79|30.71|30.81|30.73|30.78|30.7|0
1649790940000|2022-04-12 19:15:40|30.81|30.73|30.81|30.73|30.81|30.73|30.81|30.73|0
1649790950000|2022-04-12 19:15:50|30.78|30.7|30.74|30.66|30.78|30.7|30.74|30.66|0
1649790960000|2022-04-12 19:16:00|30.73|30.65|30.73|30.65|30.73|30.65|30.73|30.65|0
1649790980000|2022-04-12 19:16:20|30.74|30.66|30.74|30.66|30.74|30.66|30.73|30.65|0
1649790990000|2022-04-12 19:16:30|30.73|30.65|30.73|30.65|30.74|30.66|30.73|30.65|0
1649791000000|2022-04-12 19:16:40|30.71|30.63|30.71|30.63|30.71|30.63|30.71|30.63|0
1649791010000|2022-04-12 19:16:50|30.73|30.65|30.71|30.63|30.73|30.65|30.71|30.63|0
1649791020000|2022-04-12 19:17:00|30.73|30.65|30.76|30.68|30.76|30.68|30.73|30.65|0
1649791030000|2022-04-12 19:17:10|30.74|30.66|30.79|30.71|30.79|30.71|30.74|30.66|0
1649791050000|2022-04-12 19:17:30|30.78|30.7|30.74|30.66|30.78|30.7|30.74|30.66|0
1649791060000|2022-04-12 19:17:40|30.76|30.68|30.79|30.71|30.79|30.71|30.76|30.68|0
1649791070000|2022-04-12 19:17:50|30.78|30.7|30.78|30.7|30.78|30.7|30.78|30.7|0
1649791080000|2022-04-12 19:18:00|30.76|30.68|30.74|30.66|30.76|30.68|30.74|30.66|0
1649791090000|2022-04-12 19:18:10|30.73|30.65|30.72|30.64|30.73|30.65|30.71|30.63|0
1649791100000|2022-04-12 19:18:20|30.71|30.63|30.71|30.63|30.74|30.66|30.71|30.63|0
1649791110000|2022-04-12 19:18:30|30.72|30.64|30.74|30.66|30.74|30.66|30.72|30.64|0
1649791120000|2022-04-12 19:18:40|30.71|30.63|30.71|30.63|30.73|30.65|30.71|30.63|0
1649791130000|2022-04-12 19:18:50|30.72|30.64|30.71|30.63|30.74|30.66|30.71|30.63|0
1649791140000|2022-04-12 19:19:00|30.69|30.61|30.69|30.61|30.69|30.61|30.68|30.6|1
1649791150000|2022-04-12 19:19:10|30.68|30.6|30.71|30.63|30.71|30.63|30.68|30.6|0
1649791160000|2022-04-12 19:19:20|30.69|30.61|30.71|30.63|30.71|30.63|30.68|30.6|0
1649791180000|2022-04-12 19:19:40|30.68|30.6|30.68|30.6|30.69|30.61|30.68|30.6|0
1649791190000|2022-04-12 19:19:50|30.66|30.58|30.61|30.53|30.66|30.58|30.61|30.53|0
1649791200000|2022-04-12 19:20:00|30.59|30.51|30.63|30.55|30.63|30.55|30.56|30.48|4
1649791210000|2022-04-12 19:20:10|30.61|30.53|30.61|30.53|30.63|30.55|30.61|30.53|2
1649791220000|2022-04-12 19:20:20|30.6|30.52|30.6|30.52|30.61|30.53|30.6|30.52|0
1649791230000|2022-04-12 19:20:30|30.62|30.54|30.62|30.54|30.62|30.54|30.62|30.54|0
1649791240000|2022-04-12 19:20:40|30.61|30.53|30.63|30.55|30.66|30.58|30.61|30.53|0
1649791250000|2022-04-12 19:20:50|30.66|30.58|30.63|30.55|30.66|30.58|30.63|30.55|0
1649791260000|2022-04-12 19:21:00|30.66|30.58|30.66|30.58|30.66|30.58|30.66|30.58|0
1649791280000|2022-04-12 19:21:20|30.64|30.56|30.61|30.53|30.64|30.56|30.61|30.53|0
1649791300000|2022-04-12 19:21:40|30.6|30.52|30.6|30.52|30.6|30.52|30.6|30.52|0
1649791310000|2022-04-12 19:21:50|30.61|30.53|30.63|30.55|30.63|30.55|30.61|30.53|0
1649791320000|2022-04-12 19:22:00|30.6|30.52|30.63|30.55|30.63|30.55|30.6|30.52|0
1649791330000|2022-04-12 19:22:10|30.65|30.57|30.66|30.58|30.66|30.58|30.65|30.57|0
1649791340000|2022-04-12 19:22:20|30.67|30.59|30.67|30.59|30.67|30.59|30.67|30.59|0
1649791350000|2022-04-12 19:22:30|30.66|30.58|30.66|30.58|30.66|30.58|30.66|30.58|0
1649791370000|2022-04-12 19:22:50|30.64|30.56|30.64|30.56|30.64|30.56|30.63|30.55|0
1649791380000|2022-04-12 19:23:00|30.66|30.58|30.64|30.56|30.66|30.58|30.63|30.55|0
1649791390000|2022-04-12 19:23:10|30.63|30.55|30.61|30.53|30.64|30.56|30.61|30.53|0
1649791400000|2022-04-12 19:23:20|30.6|30.52|30.6|30.52|30.61|30.53|30.6|30.52|0
1649791420000|2022-04-12 19:23:40|30.55|30.47|30.58|30.5|30.58|30.5|30.55|30.47|0
1649791440000|2022-04-12 19:24:00|30.6|30.52|30.61|30.53|30.61|30.53|30.6|30.52|0
1649791450000|2022-04-12 19:24:10|30.63|30.55|30.63|30.55|30.63|30.55|30.63|30.55|0
1649791460000|2022-04-12 19:24:20|30.61|30.53|30.61|30.53|30.61|30.53|30.61|30.53|0
1649791470000|2022-04-12 19:24:30|30.63|30.55|30.63|30.55|30.63|30.55|30.63|30.55|0
1649791480000|2022-04-12 19:24:40|30.64|30.56|30.64|30.56|30.64|30.56|30.64|30.56|0
1649791490000|2022-04-12 19:24:50|30.66|30.58|30.66|30.58|30.66|30.58|30.66|30.58|0
1649791500000|2022-04-12 19:25:00|30.67|30.59|30.71|30.63|30.72|30.64|30.67|30.59|0
1649791510000|2022-04-12 19:25:10|30.72|30.64|30.74|30.66|30.74|30.66|30.72|30.64|0
1649791520000|2022-04-12 19:25:20|30.73|30.65|30.73|30.65|30.73|30.65|30.73|30.65|2
1649791530000|2022-04-12 19:25:30|30.74|30.66|30.74|30.66|30.74|30.66|30.74|30.66|1
1649791550000|2022-04-12 19:25:50|30.72|30.64|30.69|30.61|30.72|30.64|30.69|30.61|0
1649791560000|2022-04-12 19:26:00|30.71|30.63|30.74|30.66|30.74|30.66|30.71|30.63|0
1649791580000|2022-04-12 19:26:20|30.73|30.65|30.74|30.66|30.74|30.66|30.73|30.65|1
1649791590000|2022-04-12 19:26:30|30.76|30.68|30.8|30.72|30.82|30.74|30.76|30.68|0
1649791610000|2022-04-12 19:26:50|30.79|30.71|30.77|30.69|30.79|30.71|30.76|30.68|0
1649791620000|2022-04-12 19:27:00|30.75|30.67|30.76|30.68|30.78|30.7|30.73|30.65|17
1649791630000|2022-04-12 19:27:10|30.78|30.7|30.76|30.68|30.78|30.7|30.76|30.68|0
1649791640000|2022-04-12 19:27:20|30.73|30.65|30.73|30.65|30.73|30.65|30.73|30.65|0
1649791650000|2022-04-12 19:27:30|30.76|30.68|30.76|30.68|30.76|30.68|30.76|30.68|0
1649791660000|2022-04-12 19:27:40|30.75|30.67|30.73|30.65|30.75|30.67|30.73|30.65|0
1649791670000|2022-04-12 19:27:50|30.74|30.66|30.76|30.68|30.76|30.68|30.73|30.65|0
1649791680000|2022-04-12 19:28:00|30.77|30.69|30.79|30.71|30.79|30.71|30.77|30.69|0
1649791690000|2022-04-12 19:28:10|30.78|30.7|30.79|30.71|30.79|30.71|30.76|30.68|0
1649791700000|2022-04-12 19:28:20|30.78|30.7|30.78|30.7|30.78|30.7|30.78|30.7|0
1649791710000|2022-04-12 19:28:30|30.79|30.71|30.79|30.71|30.79|30.71|30.79|30.71|0
1649791720000|2022-04-12 19:28:40|30.81|30.73|30.84|30.76|30.84|30.76|30.81|30.73|0
1649791730000|2022-04-12 19:28:50|30.89|30.81|30.86|30.78|30.89|30.81|30.86|30.78|0
1649791740000|2022-04-12 19:29:00|30.87|30.79|30.89|30.81|30.89|30.81|30.86|30.78|0
1649791750000|2022-04-12 19:29:10|30.9|30.82|30.89|30.81|30.9|30.82|30.89|30.81|2
1649791760000|2022-04-12 19:29:20|30.88|30.8|30.84|30.76|30.89|30.81|30.83|30.75|0
1649791770000|2022-04-12 19:29:30|30.86|30.78|30.83|30.75|30.86|30.78|30.83|30.75|0
1649791780000|2022-04-12 19:29:40|30.81|30.73|30.81|30.73|30.81|30.73|30.8|30.72|0
1649791790000|2022-04-12 19:29:50|30.8|30.72|30.78|30.7|30.81|30.73|30.78|30.7|0
1649791800000|2022-04-12 19:30:00|30.79|30.71|30.87|30.79|30.87|30.79|30.79|30.71|0
1649791810000|2022-04-12 19:30:10|30.84|30.76|30.81|30.73|30.84|30.76|30.81|30.73|0
1649791820000|2022-04-12 19:30:20|30.79|30.71|30.84|30.76|30.84|30.76|30.79|30.71|0
1649791830000|2022-04-12 19:30:30|30.86|30.78|30.86|30.78|30.87|30.79|30.86|30.78|0
1649791840000|2022-04-12 19:30:40|30.87|30.79|30.84|30.76|30.87|30.79|30.84|30.76|0
1649791850000|2022-04-12 19:30:50|30.86|30.78|30.86|30.78|30.86|30.78|30.86|30.78|0
1649791860000|2022-04-12 19:31:00|30.84|30.76|30.76|30.68|30.84|30.76|30.76|30.68|0
1649791870000|2022-04-12 19:31:10|30.79|30.71|30.79|30.71|30.79|30.71|30.79|30.71|0
1649791880000|2022-04-12 19:31:20|30.76|30.68|30.76|30.68|30.76|30.68|30.76|30.68|0
1649791890000|2022-04-12 19:31:30|30.74|30.66|30.74|30.66|30.74|30.66|30.74|30.66|0
1649791910000|2022-04-12 19:31:50|30.76|30.68|30.79|30.71|30.79|30.71|30.76|30.68|0
1649791920000|2022-04-12 19:32:00|30.82|30.74|30.82|30.74|30.82|30.74|30.82|30.74|0
1649791930000|2022-04-12 19:32:10|30.81|30.73|30.81|30.73|30.81|30.73|30.79|30.71|0
1649791940000|2022-04-12 19:32:20|30.79|30.71|30.79|30.71|30.79|30.71|30.76|30.68|0
1649791950000|2022-04-12 19:32:30|30.82|30.74|30.84|30.76|30.84|30.76|30.82|30.74|0
1649791960000|2022-04-12 19:32:40|30.85|30.77|30.87|30.79|30.87|30.79|30.84|30.76|0
1649791970000|2022-04-12 19:32:50|30.86|30.78|30.82|30.74|30.87|30.79|30.81|30.73|0
1649791980000|2022-04-12 19:33:00|30.81|30.73|30.82|30.74|30.84|30.76|30.81|30.73|0
1649791990000|2022-04-12 19:33:10|30.84|30.76|30.84|30.76|30.84|30.76|30.84|30.76|0
1649792000000|2022-04-12 19:33:20|30.82|30.74|30.77|30.69|30.82|30.74|30.77|30.69|0
1649792010000|2022-04-12 19:33:30|30.76|30.68|30.74|30.66|30.77|30.69|30.69|30.61|1
1649792020000|2022-04-12 19:33:40|30.73|30.65|30.74|30.66|30.74|30.66|30.71|30.63|0
1649792030000|2022-04-12 19:33:50|30.77|30.69|30.77|30.69|30.77|30.69|30.77|30.69|0
1649792040000|2022-04-12 19:34:00|30.79|30.71|30.82|30.74|30.82|30.74|30.79|30.71|0
1649792050000|2022-04-12 19:34:10|30.84|30.76|30.82|30.74|30.84|30.76|30.82|30.74|0
1649792060000|2022-04-12 19:34:20|30.81|30.73|30.82|30.74|30.84|30.76|30.81|30.73|0
1649792070000|2022-04-12 19:34:30|30.81|30.73|30.79|30.71|30.81|30.73|30.79|30.71|0
1649792080000|2022-04-12 19:34:40|30.77|30.69|30.77|30.69|30.77|30.69|30.76|30.68|0
1649792090000|2022-04-12 19:34:50|30.79|30.71|30.82|30.74|30.82|30.74|30.79|30.71|0
1649792100000|2022-04-12 19:35:00|30.84|30.76|30.84|30.76|30.84|30.76|30.84|30.76|0
1649792110000|2022-04-12 19:35:10|30.87|30.79|30.85|30.77|30.87|30.79|30.84|30.76|0
1649792120000|2022-04-12 19:35:20|30.87|30.79|30.87|30.79|30.87|30.79|30.85|30.77|0
1649792130000|2022-04-12 19:35:30|30.84|30.76|30.82|30.74|30.84|30.76|30.82|30.74|0
1649792140000|2022-04-12 19:35:40|30.83|30.75|30.85|30.77|30.85|30.77|30.83|30.75|0
1649792150000|2022-04-12 19:35:50|30.82|30.74|30.8|30.72|30.85|30.77|30.8|30.72|0
1649792160000|2022-04-12 19:36:00|30.82|30.74|30.8|30.72|30.82|30.74|30.77|30.69|0
1649792180000|2022-04-12 19:36:20|30.79|30.71|30.75|30.67|30.79|30.71|30.74|30.66|0
1649792200000|2022-04-12 19:36:40|30.74|30.66|30.69|30.61|30.75|30.67|30.69|30.61|0
1649792210000|2022-04-12 19:36:50|30.67|30.59|30.67|30.59|30.67|30.59|30.66|30.58|1
1649792220000|2022-04-12 19:37:00|30.69|30.61|30.74|30.66|30.74|30.66|30.69|30.61|0
1649792230000|2022-04-12 19:37:10|30.72|30.64|30.72|30.64|30.74|30.66|30.71|30.63|0
1649792240000|2022-04-12 19:37:20|30.74|30.66|30.74|30.66|30.74|30.66|30.74|30.66|0
1649792250000|2022-04-12 19:37:30|30.78|30.7|30.77|30.69|30.79|30.71|30.76|30.68|1
1649792260000|2022-04-12 19:37:40|30.76|30.68|30.74|30.66|30.76|30.68|30.74|30.66|0
1649792270000|2022-04-12 19:37:50|30.73|30.65|30.73|30.65|30.73|30.65|30.73|30.65|0
1649792280000|2022-04-12 19:38:00|30.74|30.66|30.69|30.61|30.74|30.66|30.69|30.61|0
1649792290000|2022-04-12 19:38:10|30.72|30.64|30.71|30.63|30.74|30.66|30.71|30.63|0
1649792300000|2022-04-12 19:38:20|30.69|30.61|30.69|30.61|30.69|30.61|30.69|30.61|0
1649792310000|2022-04-12 19:38:30|30.68|30.6|30.66|30.58|30.69|30.61|30.66|30.58|0
1649792320000|2022-04-12 19:38:40|30.64|30.56|30.66|30.58|30.66|30.58|30.63|30.55|0
1649792330000|2022-04-12 19:38:50|30.64|30.56|30.64|30.56|30.64|30.56|30.64|30.56|0
1649792340000|2022-04-12 19:39:00|30.63|30.55|30.63|30.55|30.64|30.56|30.61|30.53|0
1649792350000|2022-04-12 19:39:10|30.61|30.53|30.61|30.53|30.61|30.53|30.61|30.53|2
1649792360000|2022-04-12 19:39:20|30.63|30.55|30.63|30.55|30.63|30.55|30.63|30.55|0
1649792370000|2022-04-12 19:39:30|30.64|30.56|30.54|30.46|30.64|30.56|30.54|30.46|0
1649792380000|2022-04-12 19:39:40|30.56|30.48|30.59|30.51|30.59|30.51|30.54|30.46|0
1649792400000|2022-04-12 19:40:00|30.62|30.54|30.59|30.51|30.64|30.56|30.59|30.51|0
1649792420000|2022-04-12 19:40:20|30.56|30.48|30.56|30.48|30.56|30.48|30.54|30.46|0
1649792430000|2022-04-12 19:40:30|30.54|30.46|30.56|30.48|30.56|30.48|30.54|30.46|0
1649792440000|2022-04-12 19:40:40|30.54|30.46|30.59|30.51|30.59|30.51|30.54|30.46|0
1649792450000|2022-04-12 19:40:50|30.62|30.54|30.64|30.56|30.64|30.56|30.62|30.54|0
1649792460000|2022-04-12 19:41:00|30.62|30.54|30.56|30.48|30.62|30.54|30.56|30.48|0
1649792470000|2022-04-12 19:41:10|30.59|30.51|30.59|30.51|30.59|30.51|30.59|30.51|0
1649792480000|2022-04-12 19:41:20|30.57|30.49|30.59|30.51|30.59|30.51|30.57|30.49|0
1649792490000|2022-04-12 19:41:30|30.62|30.54|30.64|30.56|30.64|30.56|30.62|30.54|0
1649792500000|2022-04-12 19:41:40|30.65|30.57|30.69|30.61|30.69|30.61|30.65|30.57|0
1649792520000|2022-04-12 19:42:00|30.7|30.62|30.69|30.61|30.7|30.62|30.69|30.61|0
1649792530000|2022-04-12 19:42:10|30.67|30.59|30.69|30.61|30.69|30.61|30.67|30.59|0
1649792550000|2022-04-12 19:42:30|30.67|30.59|30.64|30.56|30.67|30.59|30.64|30.56|0
1649792560000|2022-04-12 19:42:40|30.66|30.58|30.66|30.58|30.66|30.58|30.66|30.58|0
1649792570000|2022-04-12 19:42:50|30.64|30.56|30.67|30.59|30.67|30.59|30.64|30.56|0
1649792580000|2022-04-12 19:43:00|30.69|30.61|30.69|30.61|30.69|30.61|30.69|30.61|0
1649792600000|2022-04-12 19:43:20|30.67|30.59|30.66|30.58|30.67|30.59|30.66|30.58|0
1649792610000|2022-04-12 19:43:30|30.64|30.56|30.64|30.56|30.64|30.56|30.64|30.56|0
1649792620000|2022-04-12 19:43:40|30.66|30.58|30.69|30.61|30.69|30.61|30.66|30.58|0
1649792630000|2022-04-12 19:43:50|30.67|30.59|30.67|30.59|30.67|30.59|30.67|30.59|0
1649792640000|2022-04-12 19:44:00|30.65|30.57|30.64|30.56|30.65|30.57|30.64|30.56|0
1649792650000|2022-04-12 19:44:10|30.61|30.53|30.59|30.51|30.61|30.53|30.59|30.51|0
1649792660000|2022-04-12 19:44:20|30.64|30.56|30.69|30.61|30.69|30.61|30.64|30.56|5
1649792670000|2022-04-12 19:44:30|30.67|30.59|30.67|30.59|30.67|30.59|30.66|30.58|0
1649792680000|2022-04-12 19:44:40|30.69|30.61|30.7|30.62|30.7|30.62|30.69|30.61|0
1649792690000|2022-04-12 19:44:50|30.69|30.61|30.72|30.64|30.72|30.64|30.69|30.61|0
1649792700000|2022-04-12 19:45:00|30.76|30.68|30.75|30.67|30.8|30.72|30.75|30.67|2
1649792710000|2022-04-12 19:45:10|30.73|30.65|30.7|30.62|30.73|30.65|30.7|30.62|0
1649792720000|2022-04-12 19:45:20|30.69|30.61|30.75|30.67|30.75|30.67|30.69|30.61|3
1649792730000|2022-04-12 19:45:30|30.74|30.66|30.78|30.7|30.78|30.7|30.74|30.66|0
1649792740000|2022-04-12 19:45:40|30.77|30.69|30.75|30.67|30.78|30.7|30.75|30.67|0
1649792750000|2022-04-12 19:45:50|30.72|30.64|30.72|30.64|30.73|30.65|30.7|30.62|0
1649792760000|2022-04-12 19:46:00|30.73|30.65|30.73|30.65|30.75|30.67|30.72|30.64|0
1649792770000|2022-04-12 19:46:10|30.72|30.64|30.7|30.62|30.72|30.64|30.7|30.62|0
1649792780000|2022-04-12 19:46:20|30.69|30.61|30.7|30.62|30.7|30.62|30.67|30.59|0
1649792810000|2022-04-12 19:46:50|30.67|30.59|30.67|30.59|30.67|30.59|30.67|30.59|0
1649792820000|2022-04-12 19:47:00|30.64|30.56|30.64|30.56|30.64|30.56|30.64|30.56|0
1649792830000|2022-04-12 19:47:10|30.62|30.54|30.62|30.54|30.62|30.54|30.62|30.54|1
1649792840000|2022-04-12 19:47:20|30.6|30.52|30.54|30.46|30.6|30.52|30.54|30.46|0
1649792850000|2022-04-12 19:47:30|30.5|30.42|30.54|30.46|30.54|30.46|30.49|30.41|6
1649792860000|2022-04-12 19:47:40|30.52|30.44|30.44|30.36|30.52|30.44|30.43|30.35|0
1649792870000|2022-04-12 19:47:50|30.42|30.34|30.47|30.39|30.47|30.39|30.42|30.34|0
1649792880000|2022-04-12 19:48:00|30.49|30.41|30.42|30.34|30.5|30.42|30.42|30.34|0
1649792890000|2022-04-12 19:48:10|30.39|30.31|30.45|30.37|30.45|30.37|30.39|30.31|2
1649792900000|2022-04-12 19:48:20|30.47|30.39|30.5|30.42|30.5|30.42|30.47|30.39|0
1649792910000|2022-04-12 19:48:30|30.52|30.44|30.55|30.47|30.55|30.47|30.52|30.44|2
1649792920000|2022-04-12 19:48:40|30.57|30.49|30.58|30.5|30.58|30.5|30.57|30.49|0
1649792930000|2022-04-12 19:48:50|30.57|30.49|30.58|30.5|30.6|30.52|30.57|30.49|0
1649792940000|2022-04-12 19:49:00|30.6|30.52|30.63|30.55|30.63|30.55|30.58|30.5|0
1649792950000|2022-04-12 19:49:10|30.62|30.54|30.6|30.52|30.62|30.54|30.6|30.52|0
1649792960000|2022-04-12 19:49:20|30.62|30.54|30.57|30.49|30.62|30.54|30.57|30.49|0
1649792970000|2022-04-12 19:49:30|30.59|30.51|30.6|30.52|30.6|30.52|30.59|30.51|0
1649792980000|2022-04-12 19:49:40|30.59|30.51|30.59|30.51|30.6|30.52|30.59|30.51|0
1649792990000|2022-04-12 19:49:50|30.57|30.49|30.59|30.51|30.62|30.54|30.57|30.49|0
1649793000000|2022-04-12 19:50:00|30.62|30.54|30.62|30.54|30.65|30.57|30.62|30.54|0
1649793010000|2022-04-12 19:50:10|30.64|30.56|30.65|30.57|30.67|30.59|30.64|30.56|0
1649793020000|2022-04-12 19:50:20|30.62|30.54|30.62|30.54|30.64|30.56|30.62|30.54|0
1649793030000|2022-04-12 19:50:30|30.6|30.52|30.59|30.51|30.6|30.52|30.57|30.49|0
1649793040000|2022-04-12 19:50:40|30.57|30.49|30.58|30.5|30.58|30.5|30.53|30.45|0
1649793050000|2022-04-12 19:50:50|30.65|30.4|30.64|30.39|30.65|30.4|30.64|30.39|1
1649793060000|2022-04-12 19:51:00|30.61|30.36|30.64|30.39|30.64|30.39|30.61|30.36|0
1649793070000|2022-04-12 19:51:10|30.63|30.38|30.69|30.44|30.69|30.44|30.63|30.38|0
1649793080000|2022-04-12 19:51:20|30.6|30.52|30.63|30.55|30.74|30.55|30.6|30.44|0
1649793090000|2022-04-12 19:51:30|30.6|30.52|30.65|30.57|30.74|30.57|30.6|30.49|0
1649793100000|2022-04-12 19:51:40|30.74|30.49|30.74|30.49|30.74|30.49|30.74|30.49|0
1649793110000|2022-04-12 19:51:50|30.65|30.57|30.6|30.52|30.74|30.57|30.6|30.49|0
1649793120000|2022-04-12 19:52:00|30.69|30.44|30.7|30.45|30.74|30.57|30.6|30.44|3
1649793130000|2022-04-12 19:52:10|30.72|30.42|30.7|30.45|30.72|30.45|30.7|30.42|0
1649793140000|2022-04-12 19:52:20|30.62|30.54|30.62|30.54|30.62|30.54|30.62|30.54|3
1649793150000|2022-04-12 19:52:30|30.75|30.5|30.77|30.47|30.77|30.5|30.75|30.47|3
1649793160000|2022-04-12 19:52:40|30.75|30.5|30.75|30.5|30.77|30.5|30.75|30.47|0
1649793180000|2022-04-12 19:53:00|30.66|30.58|30.66|30.58|30.74|30.58|30.66|30.49|2
1649793190000|2022-04-12 19:53:10|30.74|30.49|30.66|30.58|30.74|30.58|30.66|30.49|0
1649793200000|2022-04-12 19:53:20|30.74|30.49|30.74|30.49|30.74|30.58|30.66|30.49|0
1649793210000|2022-04-12 19:53:30|30.66|30.58|30.66|30.58|30.74|30.58|30.66|30.49|0
1649793220000|2022-04-12 19:53:40|30.68|30.6|30.8|30.55|30.8|30.64|30.68|30.53|3
1649793230000|2022-04-12 19:53:50|30.75|30.5|30.7|30.45|30.75|30.5|30.7|30.45|1
1649793240000|2022-04-12 19:54:00|30.69|30.44|30.6|30.52|30.69|30.52|30.6|30.44|1
1649793250000|2022-04-12 19:54:10|30.69|30.44|30.69|30.44|30.69|30.52|30.6|30.44|12
1649793260000|2022-04-12 19:54:20|30.61|30.53|30.7|30.45|30.74|30.53|30.61|30.45|0
1649793280000|2022-04-12 19:54:40|30.66|30.41|30.65|30.4|30.66|30.41|30.65|30.4|2
1649793310000|2022-04-12 19:55:10|30.67|30.42|30.69|30.44|30.69|30.44|30.67|30.42|0
1649793320000|2022-04-12 19:55:20|30.73|30.48|30.64|30.56|30.73|30.56|30.64|30.48|3
1649793330000|2022-04-12 19:55:30|30.68|30.6|30.68|30.6|30.77|30.6|30.68|30.52|0
1649793340000|2022-04-12 19:55:40|30.67|30.59|30.8|30.5|30.8|30.61|30.67|30.5|10
1649793360000|2022-04-12 19:56:00|30.84|30.54|30.88|30.58|30.88|30.58|30.84|30.54|0
1649793370000|2022-04-12 19:56:10|30.87|30.57|30.89|30.59|30.89|30.59|30.82|30.52|0
1649793380000|2022-04-12 19:56:20|30.91|30.61|30.79|30.49|30.91|30.61|30.79|30.49|0
1649793390000|2022-04-12 19:56:30|30.81|30.51|30.79|30.49|30.83|30.53|30.79|30.49|0
1649793400000|2022-04-12 19:56:40|30.81|30.51|30.79|30.49|30.84|30.54|30.79|30.49|0
1649793420000|2022-04-12 19:57:00|30.81|30.51|30.79|30.49|30.81|30.51|30.79|30.49|0
1649793430000|2022-04-12 19:57:10|30.81|30.51|30.81|30.51|30.81|30.51|30.79|30.49|0
1649793440000|2022-04-12 19:57:20|30.79|30.49|30.79|30.49|30.79|30.49|30.79|30.49|0
1649793500000|2022-04-12 19:58:20|30.81|30.51|30.8|30.5|30.81|30.51|30.8|30.5|0
1649793520000|2022-04-12 19:58:40|30.79|30.49|30.77|30.47|30.8|30.5|30.77|30.47|0
1649793530000|2022-04-12 19:58:50|30.78|30.48|30.77|30.47|30.78|30.48|30.77|30.47|0
1649793540000|2022-04-12 19:59:00|30.78|30.48|30.76|30.46|30.78|30.48|30.76|30.46|0
1649793550000|2022-04-12 19:59:10|30.79|30.49|30.79|30.49|30.79|30.49|30.79|30.49|0
1649793560000|2022-04-12 19:59:20|30.8|30.5|30.8|30.5|30.8|30.5|30.79|30.49|0
1649793570000|2022-04-12 19:59:30|30.78|30.48|30.81|30.51|30.82|30.52|30.78|30.48|0
1649793580000|2022-04-12 19:59:40|30.82|30.52|30.79|30.49|30.82|30.52|30.79|30.49|0
1649793590000|2022-04-12 19:59:50|30.78|30.48|30.78|30.48|30.78|30.48|30.78|30.48|0
1649808900000|2022-04-13 00:15:00|30.55|30.25|30.55|30.25|30.55|30.25|30.55|30.25|0
1649808940000|2022-04-13 00:15:40|30.57|30.27|30.57|30.27|30.57|30.27|30.57|30.27|0
1649808960000|2022-04-13 00:16:00|30.55|30.25|30.55|30.25|30.55|30.25|30.55|30.25|0
1649809110000|2022-04-13 00:18:30|30.57|30.27|30.57|30.27|30.57|30.27|30.57|30.27|0
1649809170000|2022-04-13 00:19:30|30.55|30.25|30.55|30.25|30.55|30.25|30.55|30.25|0
1649809200000|2022-04-13 00:20:00|30.57|30.27|30.52|30.22|30.57|30.27|30.52|30.22|0
1649809210000|2022-04-13 00:20:10|30.51|30.21|30.51|30.21|30.51|30.21|30.51|30.21|0
1649809570000|2022-04-13 00:26:10|30.52|30.22|30.5|30.2|30.52|30.22|30.5|30.2|0
1649813640000|2022-04-13 01:34:00|30.49|30.19|30.5|30.2|30.5|30.2|30.49|30.19|0
1649813660000|2022-04-13 01:34:20|30.49|30.19|30.5|30.2|30.5|30.2|30.49|30.19|0
1649813940000|2022-04-13 01:39:00|30.51|30.21|30.5|30.2|30.51|30.21|30.5|30.2|0
1649814060000|2022-04-13 01:41:00|30.49|30.19|30.49|30.19|30.49|30.19|30.49|30.19|0
1649814070000|2022-04-13 01:41:10|30.51|30.21|30.51|30.21|30.51|30.21|30.51|30.21|0
1649814090000|2022-04-13 01:41:30|30.52|30.22|30.5|30.2|30.52|30.22|30.49|30.19|0
1649814110000|2022-04-13 01:41:50|30.51|30.21|30.51|30.21|30.51|30.21|30.51|30.21|0
1649814120000|2022-04-13 01:42:00|30.52|30.22|30.5|30.2|30.52|30.22|30.5|30.2|0
1649814190000|2022-04-13 01:43:10|30.51|30.21|30.5|30.2|30.52|30.22|30.5|30.2|0
1649814240000|2022-04-13 01:44:00|30.51|30.21|30.5|30.2|30.52|30.22|30.5|30.2|0
1649814280000|2022-04-13 01:44:40|30.51|30.21|30.5|30.2|30.52|30.22|30.5|30.2|0
1649814310000|2022-04-13 01:45:10|30.49|30.19|30.5|30.2|30.51|30.21|30.49|30.19|0
1649814350000|2022-04-13 01:45:50|30.51|30.21|30.51|30.21|30.51|30.21|30.51|30.21|0
1649814380000|2022-04-13 01:46:20|30.5|30.2|30.5|30.2|30.5|30.2|30.5|30.2|0
1649814440000|2022-04-13 01:47:20|30.51|30.21|30.51|30.21|30.51|30.21|30.51|30.21|0
1649814480000|2022-04-13 01:48:00|30.52|30.22|30.5|30.2|30.52|30.22|30.5|30.2|0
1649814700000|2022-04-13 01:51:40|30.49|30.19|30.51|30.21|30.51|30.21|30.49|30.19|0
1649814720000|2022-04-13 01:52:00|30.52|30.22|30.51|30.21|30.52|30.22|30.5|30.2|0
1649815000000|2022-04-13 01:56:40|30.47|30.17|30.47|30.17|30.47|30.17|30.47|30.17|0
1649818110000|2022-04-13 02:48:30|30.45|30.15|30.45|30.15|30.45|30.15|30.45|30.15|0
1649818240000|2022-04-13 02:50:40|30.47|30.17|30.47|30.17|30.47|30.17|30.47|30.17|0
1649818290000|2022-04-13 02:51:30|30.45|30.15|30.45|30.15|30.45|30.15|30.45|30.15|0
1649818310000|2022-04-13 02:51:50|30.47|30.17|30.47|30.17|30.47|30.17|30.45|30.15|0
1649818320000|2022-04-13 02:52:00|30.45|30.15|30.45|30.15|30.45|30.15|30.45|30.15|0
1649818330000|2022-04-13 02:52:10|30.47|30.17|30.47|30.17|30.47|30.17|30.47|30.17|0
1649818350000|2022-04-13 02:52:30|30.45|30.15|30.45|30.15|30.45|30.15|30.45|30.15|0
1649818450000|2022-04-13 02:54:10|30.47|30.17|30.47|30.17|30.47|30.17|30.47|30.17|0
1649820970000|2022-04-13 03:36:10|30.43|30.13|30.43|30.13|30.43|30.13|30.43|30.13|0
1649821150000|2022-04-13 03:39:10|30.42|30.12|30.42|30.12|30.42|30.12|30.42|30.12|0
1649821900000|2022-04-13 03:51:40|30.55|30.25|30.55|30.25|30.55|30.25|30.55|30.25|0
1649825900000|2022-04-13 04:58:20|30.27|30.19|30.36|30.06|30.36|30.19|30.27|30.06|0
1649825910000|2022-04-13 04:58:30|30.46|30.16|30.51|30.21|30.51|30.21|30.46|30.16|0
1649825920000|2022-04-13 04:58:40|30.32|30.24|30.53|30.23|30.53|30.24|30.32|30.23|0
1649826130000|2022-04-13 05:02:10|30.55|30.25|30.55|30.25|30.55|30.25|30.55|30.25|0
1649827620000|2022-04-13 05:27:00|30.57|30.27|30.57|30.27|30.57|30.27|30.57|30.27|0
1649827830000|2022-04-13 05:30:30|30.56|30.26|30.49|30.19|30.56|30.26|30.49|30.19|0
1649827840000|2022-04-13 05:30:40|30.51|30.21|30.51|30.21|30.51|30.21|30.51|30.21|0
1649828100000|2022-04-13 05:35:00|30.49|30.19|30.49|30.19|30.49|30.19|30.49|30.19|0
1649828140000|2022-04-13 05:35:40|30.47|30.17|30.47|30.17|30.47|30.17|30.47|30.17|0
1649828900000|2022-04-13 05:48:20|30.45|30.15|30.45|30.15|30.45|30.15|30.45|30.15|0
1649828980000|2022-04-13 05:49:40|30.47|30.17|30.47|30.17|30.47|30.17|30.47|30.17|0
1649829120000|2022-04-13 05:52:00|30.33|30.03|30.33|30.03|30.33|30.03|30.33|30.03|0
1649829220000|2022-04-13 05:53:40|30.31|30.01|30.31|30.01|30.31|30.01|30.31|30.01|0
1649829330000|2022-04-13 05:55:30|30.33|30.03|30.33|30.03|30.33|30.03|30.33|30.03|0
1649829400000|2022-04-13 05:56:40|30.28|29.98|30.32|30.02|30.33|30.03|30.28|29.98|3
1649829450000|2022-04-13 05:57:30|30.05|29.97|30.31|30.01|30.31|30.01|30.05|29.97|1
1649829460000|2022-04-13 05:57:40|30.08|30|30.16|29.91|30.16|30|30.08|29.91|0
1649829470000|2022-04-13 05:57:50|30.09|29.79|30.06|29.76|30.09|29.79|30.06|29.76|6
1649829480000|2022-04-13 05:58:00|30.17|29.87|30.14|29.84|30.17|29.87|30.14|29.84|0
1649829550000|2022-04-13 05:59:10|30.19|29.89|30.19|29.89|30.19|29.89|30.19|29.89|0
1649829570000|2022-04-13 05:59:30|30.15|29.85|30.15|29.85|30.15|29.85|30.15|29.85|0
1649829580000|2022-04-13 05:59:40|30.13|29.83|30.13|29.83|30.13|29.83|30.13|29.83|0
1649829600000|2022-04-13 06:00:00|30.12|29.82|30.03|29.78|30.12|29.82|30.02|29.77|0
1649829620000|2022-04-13 06:00:20|30.05|29.8|30.05|29.75|30.08|29.89|29.95|29.74|3
1649829630000|2022-04-13 06:00:30|29.95|29.87|30.05|29.75|30.06|29.87|29.95|29.75|3
1649829640000|2022-04-13 06:00:40|30.03|29.78|30.05|29.8|30.05|29.8|30.03|29.78|0
1649829660000|2022-04-13 06:01:00|30.02|29.77|30|29.75|30.02|29.77|30|29.75|0
1649829670000|2022-04-13 06:01:10|30.01|29.76|30.01|29.76|30.01|29.76|30.01|29.76|0
1649829720000|2022-04-13 06:02:00|30.03|29.78|30.03|29.78|30.03|29.78|30.03|29.78|0
1649829730000|2022-04-13 06:02:10|30.05|29.8|30.05|29.8|30.05|29.8|30.05|29.8|0
1649829750000|2022-04-13 06:02:30|30.06|29.81|30.06|29.81|30.06|29.81|30.06|29.81|5
1649829770000|2022-04-13 06:02:50|||||||||1
1649829900000|2022-04-13 06:05:00|30.09|29.84|30.08|29.83|30.09|29.84|30.08|29.83|0
1649829930000|2022-04-13 06:05:30|30.17|29.92|30.17|29.92|30.17|29.92|30.17|29.92|0
1649829990000|2022-04-13 06:06:30|30.18|29.93|30.19|29.94|30.19|29.94|30.17|29.92|0
1649830010000|2022-04-13 06:06:50|30.1|30.02|30.18|29.93|30.18|30.02|30.1|29.93|0
1649830060000|2022-04-13 06:07:40|30.09|30.01|30.17|29.92|30.17|30.01|30.09|29.92|0
1649830080000|2022-04-13 06:08:00|30.18|29.93|30.18|29.93|30.18|29.93|30.18|29.93|0
1649830110000|2022-04-13 06:08:30|30.17|29.92|30.17|29.92|30.17|29.92|30.17|29.92|0
1649830320000|2022-04-13 06:12:00|30.15|29.9|30.17|29.92|30.17|29.92|30.15|29.9|0
1649830380000|2022-04-13 06:13:00|30.08|30|30.16|29.91|30.16|30|30.08|29.91|1
1649830430000|2022-04-13 06:13:50|30.14|29.89|30.16|29.91|30.19|29.94|30.14|29.89|0
1649830460000|2022-04-13 06:14:20|30.14|29.89|30.14|29.89|30.14|29.89|30.14|29.89|0
1649830490000|2022-04-13 06:14:50|30.06|29.98|30.06|29.98|30.06|29.98|30.04|29.96|0
1649830500000|2022-04-13 06:15:00|30.07|29.99|30.12|30.04|30.12|30.04|30.07|29.99|11
1649830510000|2022-04-13 06:15:10|30.14|30.06|30.12|30.04|30.14|30.06|30.12|30.04|5
1649830520000|2022-04-13 06:15:20|30.14|30.06|30.14|30.06|30.14|30.06|30.14|30.06|0
1649830590000|2022-04-13 06:16:30|30.09|30.01|30.09|30.01|30.09|30.01|30.09|30.01|3
1649830600000|2022-04-13 06:16:40|30.07|29.99|30.07|29.99|30.07|29.99|30.07|29.99|0
1649830610000|2022-04-13 06:16:50|30.04|29.96|30.04|29.96|30.04|29.96|30.04|29.96|0
1649830640000|2022-04-13 06:17:20|30.02|29.94|29.99|29.91|30.02|29.94|29.99|29.91|0
1649830650000|2022-04-13 06:17:30|||||||||1
1649830710000|2022-04-13 06:18:30|30|29.92|29.99|29.91|30|29.92|29.99|29.91|2
1649830740000|2022-04-13 06:19:00|29.97|29.89|29.97|29.89|29.97|29.89|29.97|29.89|0
1649830760000|2022-04-13 06:19:20|29.94|29.86|29.94|29.86|29.94|29.86|29.94|29.86|0
1649830770000|2022-04-13 06:19:30|29.92|29.84|29.92|29.84|29.92|29.84|29.92|29.84|0
1649830780000|2022-04-13 06:19:40|29.94|29.86|29.94|29.86|29.94|29.86|29.94|29.86|0
1649830830000|2022-04-13 06:20:30|29.97|29.89|29.97|29.89|29.97|29.89|29.97|29.89|0
1649830880000|2022-04-13 06:21:20|29.94|29.86|29.94|29.86|29.94|29.86|29.94|29.86|0
1649830900000|2022-04-13 06:21:40|29.92|29.84|29.97|29.89|29.97|29.89|29.92|29.84|1
1649830910000|2022-04-13 06:21:50|29.94|29.86|29.94|29.86|29.94|29.86|29.94|29.86|0
1649830940000|2022-04-13 06:22:20|29.95|29.87|29.94|29.86|29.95|29.87|29.94|29.86|0
1649830960000|2022-04-13 06:22:40|29.92|29.84|29.92|29.84|29.92|29.84|29.92|29.84|0
1649830990000|2022-04-13 06:23:10|29.93|29.85|29.97|29.89|29.97|29.89|29.93|29.85|0
1649831000000|2022-04-13 06:23:20|29.94|29.86|29.94|29.86|29.94|29.86|29.94|29.86|0
1649831060000|2022-04-13 06:24:20|29.95|29.87|29.97|29.89|29.97|29.89|29.95|29.87|0
1649831090000|2022-04-13 06:24:50|||||||||1
1649831130000|2022-04-13 06:25:30|29.95|29.87|29.95|29.87|29.95|29.87|29.95|29.87|0
1649831140000|2022-04-13 06:25:40|29.97|29.89|30|29.92|30|29.92|29.97|29.89|1
1649831200000|2022-04-13 06:26:40|29.99|29.91|29.97|29.89|29.99|29.91|29.97|29.89|20
1649831230000|2022-04-13 06:27:10|29.94|29.86|29.94|29.86|29.94|29.86|29.94|29.86|0
1649831240000|2022-04-13 06:27:20|29.95|29.87|29.94|29.86|29.95|29.87|29.94|29.86|0
1649831290000|2022-04-13 06:28:10|29.92|29.84|29.92|29.84|29.92|29.84|29.92|29.84|3
1649831310000|2022-04-13 06:28:30|29.94|29.86|29.94|29.86|29.94|29.86|29.94|29.86|0
1649831330000|2022-04-13 06:28:50|29.95|29.87|29.94|29.86|29.95|29.87|29.94|29.86|0
1649831350000|2022-04-13 06:29:10|29.95|29.87|29.95|29.87|29.95|29.87|29.95|29.87|0
1649831360000|2022-04-13 06:29:20|29.94|29.86|29.94|29.86|29.94|29.86|29.94|29.86|0
1649831370000|2022-04-13 06:29:30|29.95|29.87|29.95|29.87|29.95|29.87|29.95|29.87|0
1649831380000|2022-04-13 06:29:40|29.97|29.89|29.97|29.89|29.97|29.89|29.97|29.89|0
1649831400000|2022-04-13 06:30:00|||||||||1
1649831410000|2022-04-13 06:30:10|||||||||1
1649831430000|2022-04-13 06:30:30|29.94|29.86|29.94|29.86|29.94|29.86|29.94|29.86|0
1649831440000|2022-04-13 06:30:40|29.97|29.89|29.97|29.89|29.97|29.89|29.97|29.89|0
1649831470000|2022-04-13 06:31:10|29.99|29.91|29.99|29.91|29.99|29.91|29.99|29.91|0
1649831480000|2022-04-13 06:31:20|30|29.92|30|29.92|30|29.92|30|29.92|0
1649831510000|2022-04-13 06:31:50|30.02|29.94|30.02|29.94|30.02|29.94|30.02|29.94|0
1649831540000|2022-04-13 06:32:20|30.05|29.97|30.05|29.97|30.05|29.97|30.05|29.97|1
1649831560000|2022-04-13 06:32:40|30.02|29.94|30.02|29.94|30.02|29.94|30.02|29.94|0
1649831580000|2022-04-13 06:33:00|30.05|29.97|30.05|29.97|30.05|29.97|30.05|29.97|0
1649831590000|2022-04-13 06:33:10|30.04|29.96|30.03|29.95|30.04|29.96|30.02|29.94|0
1649831600000|2022-04-13 06:33:20|30.05|29.97|30.05|29.97|30.05|29.97|30.05|29.97|0
1649831630000|2022-04-13 06:33:50|30.07|29.99|30.08|30|30.08|30|30.07|29.99|1
1649831660000|2022-04-13 06:34:20|30.11|30.03|30.1|30.02|30.11|30.03|30.1|30.02|0
1649831680000|2022-04-13 06:34:40|30.08|30|30.1|30.02|30.11|30.03|30.08|30|0
1649831690000|2022-04-13 06:34:50|30.08|30|30.08|30|30.08|30|30.07|29.99|0
1649831700000|2022-04-13 06:35:00|||||||||2
1649831740000|2022-04-13 06:35:40|30.05|29.97|30.08|30|30.08|30|30.05|29.97|0
1649831750000|2022-04-13 06:35:50|30.07|29.99|30.08|30|30.08|30|30.07|29.99|0
1649831760000|2022-04-13 06:36:00|30.07|29.99|30.07|29.99|30.07|29.99|30.05|29.97|0
1649831770000|2022-04-13 06:36:10|30.05|29.97|30.05|29.97|30.05|29.97|30.05|29.97|0
1649831780000|2022-04-13 06:36:20|30.03|29.95|30.03|29.95|30.03|29.95|30.03|29.95|0
1649831800000|2022-04-13 06:36:40|30.02|29.94|30.02|29.94|30.02|29.94|30.02|29.94|0
1649831810000|2022-04-13 06:36:50|30.03|29.95|30.03|29.95|30.03|29.95|30.02|29.94|0
1649831820000|2022-04-13 06:37:00|30.05|29.97|30.05|29.97|30.05|29.97|30.03|29.95|0
1649831830000|2022-04-13 06:37:10|30.03|29.95|30.03|29.95|30.03|29.95|30.03|29.95|0
1649831850000|2022-04-13 06:37:30|30.02|29.94|30.03|29.95|30.03|29.95|30.02|29.94|1
1649831890000|2022-04-13 06:38:10|30.05|29.97|30.03|29.95|30.05|29.97|30.03|29.95|0
1649831930000|2022-04-13 06:38:50|30.08|30|30.08|30|30.08|30|30.08|30|0
1649832000000|2022-04-13 06:40:00|30.09|30.01|30.11|30.03|30.11|30.03|30.09|30.01|0
1649832010000|2022-04-13 06:40:10|30.09|30.01|30.09|30.01|30.09|30.01|30.09|30.01|0
1649832050000|2022-04-13 06:40:50|30.11|30.03|30.09|30.01|30.11|30.03|30.09|30.01|0
1649832100000|2022-04-13 06:41:40|30.08|30|30.08|30|30.08|30|30.08|30|0
1649832110000|2022-04-13 06:41:50|30.06|29.98|30.08|30|30.09|30.01|30.06|29.98|0
1649832120000|2022-04-13 06:42:00|30.09|30.01|30.08|30|30.09|30.01|30.06|29.98|0
1649832130000|2022-04-13 06:42:10|30.09|30.01|30.06|29.98|30.09|30.01|30.06|29.98|0
1649832140000|2022-04-13 06:42:20|30.09|30.01|30.09|30.01|30.09|30.01|30.06|29.98|3
1649832240000|2022-04-13 06:44:00|30.08|30|30.09|30.01|30.09|30.01|30.08|30|0
1649832290000|2022-04-13 06:44:50|30.1|30.02|30.12|30.04|30.12|30.04|30.09|30.01|1
1649832310000|2022-04-13 06:45:10|30.14|30.06|30.12|30.04|30.15|30.07|30.12|30.04|3
1649832320000|2022-04-13 06:45:20|30.13|30.05|30.12|30.04|30.13|30.05|30.12|30.04|0
1649832330000|2022-04-13 06:45:30|30.1|30.02|30.1|30.02|30.13|30.05|30.1|30.02|0
1649832360000|2022-04-13 06:46:00|30.09|30.01|30.1|30.02|30.1|30.02|30.07|29.99|2
1649832430000|2022-04-13 06:47:10|30.09|30.01|30.1|30.02|30.1|30.02|30.09|30.01|0
1649832440000|2022-04-13 06:47:20|30.09|30.01|30.1|30.02|30.1|30.02|30.09|30.01|0
1649832450000|2022-04-13 06:47:30|30.12|30.04|30.15|30.07|30.15|30.07|30.12|30.04|0
1649832460000|2022-04-13 06:47:40|30.13|30.05|30.1|30.02|30.13|30.05|30.1|30.02|0
1649832470000|2022-04-13 06:47:50|30.13|30.05|30.11|30.03|30.15|30.07|30.1|30.02|1
1649832490000|2022-04-13 06:48:10|30.1|30.02|30.1|30.02|30.1|30.02|30.1|30.02|0
1649832500000|2022-04-13 06:48:20|||||||||2
1649832510000|2022-04-13 06:48:30|||||||||2
1649832560000|2022-04-13 06:49:20|30.05|29.97|30.05|29.97|30.05|29.97|30.05|29.97|0
1649832570000|2022-04-13 06:49:30|||||||||2
1649832600000|2022-04-13 06:50:00|30.06|29.98|30.05|29.97|30.06|29.98|30.05|29.97|0
1649832660000|2022-04-13 06:51:00|||||||||3
1649832730000|2022-04-13 06:52:10|||||||||1
1649832760000|2022-04-13 06:52:40|30|29.92|30|29.92|30|29.92|30|29.92|0
1649832780000|2022-04-13 06:53:00|||||||||4
1649832890000|2022-04-13 06:54:50|30.05|29.97|30.05|29.97|30.05|29.97|30.05|29.97|1
1649832920000|2022-04-13 06:55:20|30.1|30.02|30.06|29.98|30.1|30.02|30.06|29.98|7
1649832940000|2022-04-13 06:55:40|30.05|29.97|30.05|29.97|30.05|29.97|30.05|29.97|0
1649832960000|2022-04-13 06:56:00|||||||||1
1649833010000|2022-04-13 06:56:50|||||||||1
1649833020000|2022-04-13 06:57:00|||||||||1
1649833030000|2022-04-13 06:57:10|||||||||1
1649833080000|2022-04-13 06:58:00|||||||||8
1649833100000|2022-04-13 06:58:20|||||||||1
1649833120000|2022-04-13 06:58:40|||||||||2
1649833130000|2022-04-13 06:58:50|||||||||1
1649833150000|2022-04-13 06:59:10|||||||||1
1649833160000|2022-04-13 06:59:20|30.04|29.96|30.05|29.97|30.05|29.97|30.04|29.96|1
1649833170000|2022-04-13 06:59:30|30.04|29.96|30|29.92|30.05|29.97|29.99|29.91|2
1649833180000|2022-04-13 06:59:40|29.99|29.91|30|29.92|30|29.92|29.99|29.91|0
1649833190000|2022-04-13 06:59:50|30.02|29.94|30.02|29.94|30.02|29.94|30|29.92|7
1649833200000|2022-04-13 07:00:00|30|29.92|30.05|29.97|30.05|29.97|30|29.92|9
1649833210000|2022-04-13 07:00:10|30.1|30.02|30.08|30|30.1|30.02|30.08|30|7
1649833220000|2022-04-13 07:00:20|30.1|30.02|30.1|30.02|30.1|30.02|30.1|30.02|1
1649833230000|2022-04-13 07:00:30|||||||||2
1649833240000|2022-04-13 07:00:40|||||||||1
1649833250000|2022-04-13 07:00:50|30.13|30.05|30.13|30.05|30.13|30.05|30.13|30.05|38
1649833260000|2022-04-13 07:01:00|30.1|30.02|30.11|30.03|30.13|30.05|30.1|30.02|41
1649833270000|2022-04-13 07:01:10|||||||||13
1649833280000|2022-04-13 07:01:20|30.12|30.04|30.12|30.04|30.12|30.04|30.12|30.04|0
1649833290000|2022-04-13 07:01:30|30.11|30.03|30.09|30.01|30.11|30.03|30.09|30.01|1
1649833300000|2022-04-13 07:01:40|30.07|29.99|30.04|29.96|30.07|29.99|30.04|29.96|2
1649833310000|2022-04-13 07:01:50|30.06|29.98|30.02|29.94|30.06|29.98|30.02|29.94|1
1649833320000|2022-04-13 07:02:00|30.01|29.93|30.01|29.93|30.01|29.93|29.96|29.88|1
1649833330000|2022-04-13 07:02:10|30|29.92|30|29.92|30.01|29.93|30|29.92|1
1649833340000|2022-04-13 07:02:20|30.01|29.93|30|29.92|30.01|29.93|29.95|29.87|2
1649833350000|2022-04-13 07:02:30|29.98|29.9|29.98|29.9|29.98|29.9|29.98|29.9|0
1649833360000|2022-04-13 07:02:40|30|29.92|30|29.92|30|29.92|30|29.92|1
1649833370000|2022-04-13 07:02:50|||||||||19
1649833380000|2022-04-13 07:03:00|29.97|29.89|29.95|29.87|30|29.92|29.95|29.87|5
1649833390000|2022-04-13 07:03:10|29.99|29.91|29.97|29.89|29.99|29.91|29.95|29.87|1
1649833400000|2022-04-13 07:03:20|29.95|29.87|29.94|29.86|29.95|29.87|29.94|29.86|5
1649833410000|2022-04-13 07:03:30|29.95|29.87|29.95|29.87|29.95|29.87|29.95|29.87|0
1649833420000|2022-04-13 07:03:40|29.94|29.86|29.94|29.86|29.95|29.87|29.94|29.86|14
1649833430000|2022-04-13 07:03:50|29.89|29.81|29.89|29.81|29.9|29.82|29.89|29.81|28
1649833440000|2022-04-13 07:04:00|29.91|29.83|29.94|29.86|29.94|29.86|29.89|29.81|0
1649833450000|2022-04-13 07:04:10|29.96|29.88|30|29.92|30|29.92|29.96|29.88|12
1649833470000|2022-04-13 07:04:30|30.03|29.95|30.01|29.93|30.05|29.97|30|29.92|5
1649833480000|2022-04-13 07:04:40|30.05|29.97|30.11|30.03|30.16|30.08|30.05|29.97|13
1649833490000|2022-04-13 07:04:50|30.12|30.04|30.12|30.04|30.16|30.08|30.12|30.04|5
1649833500000|2022-04-13 07:05:00|30.11|30.03|30.12|30.04|30.12|30.04|30.09|30.01|18
1649833510000|2022-04-13 07:05:10|30.13|30.05|30.13|30.05|30.15|30.07|30.13|30.05|11
1649833520000|2022-04-13 07:05:20|30.15|30.07|30.13|30.05|30.15|30.07|30.13|30.05|14
1649833530000|2022-04-13 07:05:30|30.14|30.06|30.16|30.08|30.16|30.08|30.13|30.05|11
1649833540000|2022-04-13 07:05:40|30.14|30.06|30.19|30.11|30.19|30.11|30.14|30.06|40
1649833550000|2022-04-13 07:05:50|30.21|30.13|30.24|30.16|30.26|30.18|30.21|30.13|7
1649833560000|2022-04-13 07:06:00|30.26|30.18|30.27|30.19|30.29|30.21|30.26|30.18|2
1649833570000|2022-04-13 07:06:10|30.26|30.18|30.27|30.19|30.29|30.21|30.24|30.16|33
1649833580000|2022-04-13 07:06:20|30.26|30.18|30.29|30.21|30.29|30.21|30.26|30.18|12
1649833590000|2022-04-13 07:06:30|30.27|30.19|30.26|30.18|30.27|30.19|30.24|30.16|8
1649833600000|2022-04-13 07:06:40|30.24|30.16|30.24|30.16|30.24|30.16|30.24|30.16|10
1649833610000|2022-04-13 07:06:50|||||||||6
1649833620000|2022-04-13 07:07:00|30.25|30.17|30.27|30.19|30.27|30.19|30.24|30.16|5
1649833630000|2022-04-13 07:07:10|30.26|30.18|30.29|30.21|30.29|30.21|30.24|30.16|7
1649833640000|2022-04-13 07:07:20|30.3|30.22|30.33|30.25|30.35|30.27|30.3|30.22|16
1649833650000|2022-04-13 07:07:30|30.35|30.27|30.35|30.27|30.36|30.28|30.35|30.27|20
1649833660000|2022-04-13 07:07:40|30.36|30.28|30.36|30.28|30.36|30.28|30.36|30.28|6
1649833670000|2022-04-13 07:07:50|30.38|30.3|30.36|30.28|30.4|30.32|30.36|30.28|6
1649833680000|2022-04-13 07:08:00|||||||||2
1649833690000|2022-04-13 07:08:10|30.35|30.27|30.35|30.27|30.35|30.27|30.35|30.27|16
1649833700000|2022-04-13 07:08:20|||||||||5
1649833710000|2022-04-13 07:08:30|30.36|30.28|30.35|30.27|30.36|30.28|30.35|30.27|20
1649833720000|2022-04-13 07:08:40|||||||||2
1649833730000|2022-04-13 07:08:50|30.36|30.28|30.35|30.27|30.36|30.28|30.35|30.27|13
1649833740000|2022-04-13 07:09:00|||||||||3
1649833750000|2022-04-13 07:09:10|30.37|30.29|30.37|30.29|30.37|30.29|30.37|30.29|1
1649833760000|2022-04-13 07:09:20|30.39|30.31|30.37|30.29|30.4|30.32|30.37|30.29|22
1649833770000|2022-04-13 07:09:30|30.39|30.31|30.39|30.31|30.39|30.31|30.37|30.29|2
1649833780000|2022-04-13 07:09:40|30.37|30.29|30.37|30.29|30.39|30.31|30.37|30.29|0
1649833790000|2022-04-13 07:09:50|30.39|30.31|30.35|30.27|30.39|30.31|30.35|30.27|0
1649833800000|2022-04-13 07:10:00|30.36|30.28|30.35|30.27|30.4|30.32|30.35|30.27|2
1649833810000|2022-04-13 07:10:10|30.34|30.26|30.29|30.21|30.34|30.26|30.29|30.21|15
1649833820000|2022-04-13 07:10:20|30.26|30.18|30.24|30.16|30.26|30.18|30.23|30.15|37
1649833830000|2022-04-13 07:10:30|30.26|30.18|30.29|30.21|30.29|30.21|30.24|30.16|3
1649833840000|2022-04-13 07:10:40|30.28|30.2|30.23|30.15|30.28|30.2|30.23|30.15|21
1649833860000|2022-04-13 07:11:00|30.21|30.13|30.23|30.15|30.23|30.15|30.17|30.09|12
1649833890000|2022-04-13 07:11:30|30.25|30.17|30.28|30.2|30.28|30.2|30.25|30.17|0
1649833900000|2022-04-13 07:11:40|30.29|30.21|30.28|30.2|30.29|30.21|30.28|30.2|5
1649833910000|2022-04-13 07:11:50|||||||||3
1649833920000|2022-04-13 07:12:00|30.29|30.21|30.31|30.23|30.33|30.25|30.28|30.2|3
1649833930000|2022-04-13 07:12:10|30.33|30.25|30.27|30.19|30.33|30.25|30.27|30.19|11
1649833940000|2022-04-13 07:12:20|30.28|30.2|30.28|30.2|30.28|30.2|30.28|30.2|0
1649833950000|2022-04-13 07:12:30|30.27|30.19|30.27|30.19|30.27|30.19|30.27|30.19|1
1649833960000|2022-04-13 07:12:40|30.28|30.2|30.27|30.19|30.28|30.2|30.27|30.19|10
1649833970000|2022-04-13 07:12:50|30.23|30.15|30.22|30.14|30.25|30.17|30.22|30.14|1
1649833980000|2022-04-13 07:13:00|30.27|30.19|30.22|30.14|30.27|30.19|30.22|30.14|1
1649833990000|2022-04-13 07:13:10|30.25|30.17|30.22|30.14|30.25|30.17|30.22|30.14|5
1649834000000|2022-04-13 07:13:20|30.23|30.15|30.27|30.19|30.28|30.2|30.22|30.14|10
1649834010000|2022-04-13 07:13:30|30.25|30.17|30.22|30.14|30.25|30.17|30.22|30.14|6
1649834020000|2022-04-13 07:13:40|30.23|30.15|30.23|30.15|30.23|30.15|30.22|30.14|1
1649834030000|2022-04-13 07:13:50|30.22|30.14|30.22|30.14|30.23|30.15|30.22|30.14|0
1649834040000|2022-04-13 07:14:00|30.18|30.1|30.17|30.09|30.18|30.1|30.17|30.09|11
1649834060000|2022-04-13 07:14:20|||||||||1
1649834080000|2022-04-13 07:14:40|30.2|30.12|30.22|30.14|30.22|30.14|30.19|30.11|4
1649834090000|2022-04-13 07:14:50|30.2|30.12|30.22|30.14|30.22|30.14|30.2|30.12|0
1649834100000|2022-04-13 07:15:00|30.23|30.15|30.22|30.14|30.25|30.17|30.22|30.14|7
1649834110000|2022-04-13 07:15:10|30.23|30.15|30.24|30.16|30.27|30.19|30.22|30.14|3
1649834120000|2022-04-13 07:15:20|30.22|30.14|30.22|30.14|30.24|30.16|30.22|30.14|0
1649834130000|2022-04-13 07:15:30|30.24|30.16|30.24|30.16|30.24|30.16|30.24|30.16|0
1649834140000|2022-04-13 07:15:40|30.22|30.14|30.21|30.13|30.22|30.14|30.21|30.13|7
1649834150000|2022-04-13 07:15:50|30.22|30.14|30.21|30.13|30.22|30.14|30.21|30.13|2
1649834160000|2022-04-13 07:16:00|30.22|30.14|30.21|30.13|30.22|30.14|30.21|30.13|2
1649834170000|2022-04-13 07:16:10|30.19|30.11|30.16|30.08|30.19|30.11|30.16|30.08|38
1649834180000|2022-04-13 07:16:20|||||||||2
1649834190000|2022-04-13 07:16:30|30.15|30.07|30.15|30.07|30.15|30.07|30.15|30.07|11
1649834200000|2022-04-13 07:16:40|30.13|30.05|30.15|30.07|30.15|30.07|30.13|30.05|1
1649834210000|2022-04-13 07:16:50|30.13|30.05|30.13|30.05|30.13|30.05|30.13|30.05|0
1649834220000|2022-04-13 07:17:00|30.1|30.02|30.1|30.02|30.1|30.02|30.1|30.02|0
1649834230000|2022-04-13 07:17:10|||||||||23
1649834240000|2022-04-13 07:17:20|30.08|30|30.08|30|30.1|30.02|30.08|30|8
1649834250000|2022-04-13 07:17:30|30.1|30.02|30.08|30|30.1|30.02|30.08|30|0
1649834260000|2022-04-13 07:17:40|30.1|30.02|30.1|30.02|30.1|30.02|30.1|30.02|0
1649834270000|2022-04-13 07:17:50|30.13|30.05|30.1|30.02|30.13|30.05|30.1|30.02|0
1649834280000|2022-04-13 07:18:00|30.08|30|30.08|30|30.08|30|30.05|29.97|10
1649834290000|2022-04-13 07:18:10|30.05|29.97|30.1|30.02|30.1|30.02|30.05|29.97|5
1649834300000|2022-04-13 07:18:20|30.08|30|30.08|30|30.08|30|30.08|30|4
1649834310000|2022-04-13 07:18:30|30.05|29.97|30.08|30|30.08|30|30.05|29.97|0
1649834320000|2022-04-13 07:18:40|30.05|29.97|30.05|29.97|30.08|30|30.05|29.97|2
1649834330000|2022-04-13 07:18:50|30.08|30|30.08|30|30.08|30|30.08|30|0
1649834340000|2022-04-13 07:19:00|30.1|30.02|30.1|30.02|30.1|30.02|30.08|30|5
1649834360000|2022-04-13 07:19:20|30.13|30.05|30.1|30.02|30.13|30.05|30.1|30.02|0
1649834370000|2022-04-13 07:19:30|30.15|30.07|30.13|30.05|30.15|30.07|30.13|30.05|9
1649834380000|2022-04-13 07:19:40|30.15|30.07|30.13|30.05|30.15|30.07|30.13|30.05|5
1649834390000|2022-04-13 07:19:50|30.1|30.02|30.15|30.07|30.15|30.07|30.1|30.02|0
1649834400000|2022-04-13 07:20:00|30.18|30.1|30.15|30.07|30.18|30.1|30.15|30.07|1
1649834410000|2022-04-13 07:20:10|30.13|30.05|30.15|30.07|30.15|30.07|30.13|30.05|0
1649834420000|2022-04-13 07:20:20|30.13|30.05|30.13|30.05|30.15|30.07|30.13|30.05|0
1649834430000|2022-04-13 07:20:30|30.15|30.07|30.15|30.07|30.15|30.07|30.15|30.07|0
1649834450000|2022-04-13 07:20:50|30.13|30.05|30.13|30.05|30.13|30.05|30.13|30.05|2
1649834460000|2022-04-13 07:21:00|30.1|30.02|30.07|29.99|30.1|30.02|30.07|29.99|13
1649834470000|2022-04-13 07:21:10|30.05|29.97|30.09|30.01|30.09|30.01|30.05|29.97|0
1649834480000|2022-04-13 07:21:20|30.07|29.99|30.07|29.99|30.09|30.01|30.07|29.99|3
1649834490000|2022-04-13 07:21:30|30.09|30.01|30.09|30.01|30.09|30.01|30.09|30.01|10
1649834500000|2022-04-13 07:21:40|30.1|30.02|30.07|29.99|30.1|30.02|30.07|29.99|0
1649834510000|2022-04-13 07:21:50|30.06|29.98|30.04|29.96|30.06|29.98|30.04|29.96|0
1649834520000|2022-04-13 07:22:00|30.03|29.95|30.01|29.93|30.03|29.95|30.01|29.93|0
1649834530000|2022-04-13 07:22:10|29.99|29.91|30.01|29.93|30.01|29.93|29.98|29.9|1
1649834540000|2022-04-13 07:22:20|30.03|29.95|30.01|29.93|30.03|29.95|30.01|29.93|4
1649834550000|2022-04-13 07:22:30|30.03|29.95|30.03|29.95|30.03|29.95|30.01|29.93|0
1649834560000|2022-04-13 07:22:40|30.04|29.96|30.08|30|30.08|30|30.04|29.96|0
1649834570000|2022-04-13 07:22:50|30.09|30.01|30.09|30.01|30.09|30.01|30.09|30.01|4
1649834580000|2022-04-13 07:23:00|30.14|30.06|30.11|30.03|30.14|30.06|30.11|30.03|24
1649834590000|2022-04-13 07:23:10|30.12|30.04|30.15|30.07|30.15|30.07|30.12|30.04|5
1649834610000|2022-04-13 07:23:30|30.17|30.09|30.19|30.11|30.19|30.11|30.17|30.09|15
1649834620000|2022-04-13 07:23:40|30.17|30.09|30.15|30.07|30.19|30.11|30.14|30.06|3
1649834630000|2022-04-13 07:23:50|30.17|30.09|30.25|30.17|30.25|30.17|30.17|30.09|14
1649834640000|2022-04-13 07:24:00|30.23|30.15|30.25|30.17|30.25|30.17|30.23|30.15|16
1649834650000|2022-04-13 07:24:10|30.2|30.12|30.2|30.12|30.2|30.12|30.2|30.12|8
1649834660000|2022-04-13 07:24:20|30.18|30.1|30.2|30.12|30.2|30.12|30.18|30.1|3
1649834670000|2022-04-13 07:24:30|||||||||3
1649834680000|2022-04-13 07:24:40|||||||||1
1649834700000|2022-04-13 07:25:00|||||||||2
1649834710000|2022-04-13 07:25:10|30.25|30.17|30.25|30.17|30.25|30.17|30.23|30.15|16
1649834750000|2022-04-13 07:25:50|30.2|30.12|30.2|30.12|30.2|30.12|30.2|30.12|33
1649834760000|2022-04-13 07:26:00|30.23|30.15|30.23|30.15|30.23|30.15|30.23|30.15|1
1649834770000|2022-04-13 07:26:10|30.2|30.12|30.23|30.15|30.25|30.17|30.2|30.12|0
1649834780000|2022-04-13 07:26:20|30.25|30.17|30.25|30.17|30.25|30.17|30.23|30.15|2
1649834790000|2022-04-13 07:26:30|30.23|30.15|30.2|30.12|30.25|30.17|30.2|30.12|1
1649834800000|2022-04-13 07:26:40|30.23|30.15|30.25|30.17|30.25|30.17|30.23|30.15|6
1649834810000|2022-04-13 07:26:50|30.23|30.15|30.2|30.12|30.23|30.15|30.2|30.12|5
1649834820000|2022-04-13 07:27:00|30.23|30.15|30.2|30.12|30.23|30.15|30.2|30.12|2
1649834830000|2022-04-13 07:27:10|30.23|30.15|30.25|30.17|30.25|30.17|30.22|30.14|0
1649834840000|2022-04-13 07:27:20|30.23|30.15|30.22|30.14|30.25|30.17|30.22|30.14|9
1649834850000|2022-04-13 07:27:30|30.2|30.12|30.25|30.17|30.25|30.17|30.2|30.12|5
1649834860000|2022-04-13 07:27:40|30.23|30.15|30.25|30.17|30.25|30.17|30.23|30.15|9
1649834870000|2022-04-13 07:27:50|30.23|30.15|30.2|30.12|30.23|30.15|30.2|30.12|0
1649834880000|2022-04-13 07:28:00|||||||||8
1649834890000|2022-04-13 07:28:10|30.19|30.11|30.14|30.06|30.19|30.11|30.14|30.06|22
1649834900000|2022-04-13 07:28:20|30.15|30.07|30.15|30.07|30.15|30.07|30.15|30.07|1
1649834910000|2022-04-13 07:28:30|30.2|30.12|30.18|30.1|30.2|30.12|30.17|30.09|1
1649834920000|2022-04-13 07:28:40|30.2|30.12|30.2|30.12|30.2|30.12|30.2|30.12|0
1649834930000|2022-04-13 07:28:50|30.19|30.11|30.2|30.12|30.2|30.12|30.17|30.09|10
1649834940000|2022-04-13 07:29:00|30.23|30.15|30.22|30.14|30.23|30.15|30.2|30.12|0
1649834950000|2022-04-13 07:29:10|30.2|30.12|30.15|30.07|30.2|30.12|30.15|30.07|25
1649834960000|2022-04-13 07:29:20|30.14|30.06|30.14|30.06|30.14|30.06|30.14|30.06|0
1649834970000|2022-04-13 07:29:30|30.1|30.02|30.12|30.04|30.14|30.06|30.1|30.02|4
1649834980000|2022-04-13 07:29:40|30.14|30.06|30.15|30.07|30.15|30.07|30.14|30.06|0
1649834990000|2022-04-13 07:29:50|30.14|30.06|30.12|30.04|30.15|30.07|30.12|30.04|5
1649835000000|2022-04-13 07:30:00|30.14|30.06|30.17|30.09|30.2|30.12|30.12|30.04|2
1649835010000|2022-04-13 07:30:10|30.15|30.07|30.2|30.12|30.2|30.12|30.15|30.07|2
1649835040000|2022-04-13 07:30:40|30.17|30.09|30.15|30.07|30.2|30.12|30.15|30.07|26
1649835050000|2022-04-13 07:30:50|30.19|30.11|30.19|30.11|30.19|30.11|30.17|30.09|0
1649835060000|2022-04-13 07:31:00|30.17|30.09|30.2|30.12|30.2|30.12|30.15|30.07|5
1649835070000|2022-04-13 07:31:10|30.17|30.09|30.2|30.12|30.2|30.12|30.17|30.09|0
1649835080000|2022-04-13 07:31:20|||||||||9
1649835090000|2022-04-13 07:31:30|30.25|30.17|30.2|30.12|30.25|30.17|30.2|30.12|0
1649835100000|2022-04-13 07:31:40|||||||||3
1649835120000|2022-04-13 07:32:00|||||||||2
1649835150000|2022-04-13 07:32:30|||||||||3
1649835160000|2022-04-13 07:32:40|30.15|30.07|30.15|30.07|30.15|30.07|30.15|30.07|12
1649835170000|2022-04-13 07:32:50|30.17|30.09|30.15|30.07|30.17|30.09|30.15|30.07|21
1649835180000|2022-04-13 07:33:00|30.2|30.12|30.15|30.07|30.2|30.12|30.15|30.07|10
1649835190000|2022-04-13 07:33:10|30.17|30.09|30.17|30.09|30.17|30.09|30.15|30.07|2
1649835200000|2022-04-13 07:33:20|30.2|30.12|30.2|30.12|30.2|30.12|30.17|30.09|15
1649835210000|2022-04-13 07:33:30|||||||||10
1649835230000|2022-04-13 07:33:50|30.19|30.11|30.17|30.09|30.19|30.11|30.17|30.09|40
1649835240000|2022-04-13 07:34:00|30.15|30.07|30.2|30.12|30.2|30.12|30.15|30.07|22
1649835260000|2022-04-13 07:34:20|||||||||2
1649835270000|2022-04-13 07:34:30|||||||||12
1649835280000|2022-04-13 07:34:40|||||||||9
1649835300000|2022-04-13 07:35:00|||||||||6
1649835310000|2022-04-13 07:35:10|||||||||7
1649835320000|2022-04-13 07:35:20|30.19|30.11|30.15|30.07|30.19|30.11|30.15|30.07|0
1649835330000|2022-04-13 07:35:30|30.14|30.06|30.15|30.07|30.15|30.07|30.14|30.06|16
1649835340000|2022-04-13 07:35:40|30.14|30.06|30.14|30.06|30.14|30.06|30.12|30.04|5
1649835350000|2022-04-13 07:35:50|30.15|30.07|30.15|30.07|30.15|30.07|30.14|30.06|2
1649835360000|2022-04-13 07:36:00|30.14|30.06|30.14|30.06|30.15|30.07|30.14|30.06|9
1649835370000|2022-04-13 07:36:10|30.15|30.07|30.15|30.07|30.15|30.07|30.14|30.06|29
1649835380000|2022-04-13 07:36:20|30.19|30.11|30.19|30.11|30.19|30.11|30.19|30.11|0
1649835390000|2022-04-13 07:36:30|30.15|30.07|30.17|30.09|30.19|30.11|30.15|30.07|4
1649835400000|2022-04-13 07:36:40|30.19|30.11|30.15|30.07|30.2|30.12|30.15|30.07|3
1649835410000|2022-04-13 07:36:50|30.17|30.09|30.17|30.09|30.19|30.11|30.17|30.09|2
1649835420000|2022-04-13 07:37:00|30.15|30.07|30.15|30.07|30.17|30.09|30.15|30.07|0
1649835440000|2022-04-13 07:37:20|30.14|30.06|30.14|30.06|30.15|30.07|30.14|30.06|24
1649835450000|2022-04-13 07:37:30|30.12|30.04|30.1|30.02|30.12|30.04|30.1|30.02|5
1649835460000|2022-04-13 07:37:40|30.09|30.01|30.1|30.02|30.1|30.02|30.09|30.01|16
1649835470000|2022-04-13 07:37:50|30.12|30.04|30.12|30.04|30.12|30.04|30.1|30.02|0
1649835480000|2022-04-13 07:38:00|30.14|30.06|30.15|30.07|30.15|30.07|30.14|30.06|4
1649835490000|2022-04-13 07:38:10|30.14|30.06|30.14|30.06|30.15|30.07|30.14|30.06|4
1649835500000|2022-04-13 07:38:20|30.15|30.07|30.15|30.07|30.15|30.07|30.14|30.06|0
1649835510000|2022-04-13 07:38:30|||||||||8
1649835520000|2022-04-13 07:38:40|30.14|30.06|30.14|30.06|30.14|30.06|30.14|30.06|19
1649835530000|2022-04-13 07:38:50|30.12|30.04|30.1|30.02|30.14|30.06|30.1|30.02|4
1649835540000|2022-04-13 07:39:00|30.09|30.01|30.09|30.01|30.1|30.02|30.09|30.01|9
1649835550000|2022-04-13 07:39:10|30.1|30.02|30.1|30.02|30.12|30.04|30.1|30.02|0
1649835560000|2022-04-13 07:39:20|30.09|30.01|30.09|30.01|30.09|30.01|30.09|30.01|5
1649835570000|2022-04-13 07:39:30|30.1|30.02|30.1|30.02|30.1|30.02|30.1|30.02|2
1649835580000|2022-04-13 07:39:40|30.12|30.04|30.1|30.02|30.12|30.04|30.1|30.02|5
1649835590000|2022-04-13 07:39:50|30.14|30.06|30.15|30.07|30.15|30.07|30.12|30.04|41
1649835600000|2022-04-13 07:40:00|||||||||1
1649835610000|2022-04-13 07:40:10|30.14|30.06|30.14|30.06|30.15|30.07|30.14|30.06|21
1649835620000|2022-04-13 07:40:20|30.1|30.02|30.1|30.02|30.1|30.02|30.09|30.01|52
1649835630000|2022-04-13 07:40:30|30.09|30.01|30.09|30.01|30.1|30.02|30.09|30.01|48
1649835640000|2022-04-13 07:40:40|30.1|30.02|30.1|30.02|30.1|30.02|30.1|30.02|4
1649835680000|2022-04-13 07:41:20|30.09|30.01|30.07|29.99|30.09|30.01|30.05|29.97|1
1649835690000|2022-04-13 07:41:30|30.05|29.97|30.04|29.96|30.05|29.97|30.04|29.96|6
1649835700000|2022-04-13 07:41:40|||||||||2
1649835710000|2022-04-13 07:41:50|30.05|29.97|30.04|29.96|30.07|29.99|30.04|29.96|0
1649835730000|2022-04-13 07:42:10|30.05|29.97|30.04|29.96|30.05|29.97|30.04|29.96|1
1649835750000|2022-04-13 07:42:30|29.99|29.91|29.99|29.91|30|29.92|29.99|29.91|2
1649835760000|2022-04-13 07:42:40|||||||||2
1649835780000|2022-04-13 07:43:00|29.98|29.9|29.94|29.86|29.98|29.9|29.94|29.86|12
1649835790000|2022-04-13 07:43:10|29.96|29.88|29.94|29.86|29.96|29.88|29.94|29.86|3
1649835800000|2022-04-13 07:43:20|29.99|29.91|29.99|29.91|29.99|29.91|29.99|29.91|2
1649835820000|2022-04-13 07:43:40|29.94|29.86|29.94|29.86|29.94|29.86|29.94|29.86|11
1649835830000|2022-04-13 07:43:50|||||||||4
1649835860000|2022-04-13 07:44:20|29.96|29.88|29.96|29.88|29.96|29.88|29.96|29.88|0
1649835870000|2022-04-13 07:44:30|29.97|29.89|29.97|29.89|29.99|29.91|29.96|29.88|0
1649835880000|2022-04-13 07:44:40|29.95|29.87|29.95|29.87|29.95|29.87|29.94|29.86|7
1649835890000|2022-04-13 07:44:50|29.94|29.86|29.95|29.87|29.95|29.87|29.94|29.86|0
1649835900000|2022-04-13 07:45:00|29.99|29.91|29.97|29.89|29.99|29.91|29.95|29.87|0
1649835910000|2022-04-13 07:45:10|29.99|29.91|29.97|29.89|29.99|29.91|29.95|29.87|0
1649835920000|2022-04-13 07:45:20|29.94|29.86|29.97|29.89|29.99|29.91|29.94|29.86|3
1649835930000|2022-04-13 07:45:30|29.99|29.91|29.99|29.91|30|29.92|29.97|29.89|25
1649835940000|2022-04-13 07:45:40|30|29.92|30|29.92|30|29.92|29.99|29.91|53
1649835950000|2022-04-13 07:45:50|29.99|29.91|29.99|29.91|30|29.92|29.99|29.91|0
1649835960000|2022-04-13 07:46:00|30|29.92|29.99|29.91|30|29.92|29.99|29.91|0
1649835970000|2022-04-13 07:46:10|30|29.92|29.99|29.91|30|29.92|29.99|29.91|0
1649835980000|2022-04-13 07:46:20|||||||||4
1649835990000|2022-04-13 07:46:30|30|29.92|29.99|29.91|30|29.92|29.99|29.91|0
1649836010000|2022-04-13 07:46:50|29.97|29.89|29.99|29.91|29.99|29.91|29.97|29.89|0
1649836020000|2022-04-13 07:47:00|29.97|29.89|29.95|29.87|29.99|29.91|29.95|29.87|0
1649836030000|2022-04-13 07:47:10|29.97|29.89|30|29.92|30|29.92|29.95|29.87|30
1649836040000|2022-04-13 07:47:20|29.99|29.91|30|29.92|30|29.92|29.99|29.91|43
1649836050000|2022-04-13 07:47:30|29.99|29.91|29.94|29.86|29.99|29.91|29.94|29.86|7
1649836080000|2022-04-13 07:48:00|29.93|29.85|29.94|29.86|29.94|29.86|29.93|29.85|1
1649836100000|2022-04-13 07:48:20|29.93|29.85|29.94|29.86|29.94|29.86|29.89|29.81|87
1649836120000|2022-04-13 07:48:40|||||||||2
1649836140000|2022-04-13 07:49:00|29.89|29.81|29.89|29.81|29.89|29.81|29.89|29.81|4
1649836150000|2022-04-13 07:49:10|||||||||6
1649836160000|2022-04-13 07:49:20|||||||||2
1649836190000|2022-04-13 07:49:50|29.9|29.82|29.9|29.82|29.9|29.82|29.9|29.82|0
1649836210000|2022-04-13 07:50:10|29.89|29.81|29.89|29.81|29.9|29.82|29.89|29.81|9
1649836220000|2022-04-13 07:50:20|29.9|29.82|29.94|29.86|29.94|29.86|29.9|29.82|6
1649836230000|2022-04-13 07:50:30|||||||||4
1649836240000|2022-04-13 07:50:40|29.9|29.82|29.92|29.84|29.94|29.86|29.9|29.82|3
1649836250000|2022-04-13 07:50:50|29.9|29.82|29.9|29.82|29.9|29.82|29.9|29.82|3
1649836260000|2022-04-13 07:51:00|||||||||2
1649836270000|2022-04-13 07:51:10|29.94|29.86|29.94|29.86|29.95|29.87|29.94|29.86|14
1649836280000|2022-04-13 07:51:20|29.9|29.82|29.89|29.81|29.92|29.84|29.89|29.81|8
1649836290000|2022-04-13 07:51:30|29.94|29.86|29.94|29.86|29.94|29.86|29.94|29.86|0
1649836300000|2022-04-13 07:51:40|||||||||10
1649836310000|2022-04-13 07:51:50|29.95|29.87|29.94|29.86|29.95|29.87|29.94|29.86|4
1649836320000|2022-04-13 07:52:00|29.95|29.87|29.95|29.87|29.95|29.87|29.95|29.87|8
1649836340000|2022-04-13 07:52:20|29.99|29.91|29.99|29.91|29.99|29.91|29.97|29.89|3
1649836350000|2022-04-13 07:52:30|29.97|29.89|29.99|29.91|29.99|29.91|29.97|29.89|1
1649836360000|2022-04-13 07:52:40|30|29.92|30|29.92|30|29.92|30|29.92|31
1649836370000|2022-04-13 07:52:50|29.99|29.91|30|29.92|30|29.92|29.99|29.91|2
1649836380000|2022-04-13 07:53:00|29.99|29.91|29.99|29.91|30|29.92|29.99|29.91|9
1649836390000|2022-04-13 07:53:10|30|29.92|29.99|29.91|30|29.92|29.99|29.91|14
1649836400000|2022-04-13 07:53:20|30|29.92|30|29.92|30|29.92|30|29.92|4
1649836410000|2022-04-13 07:53:30|29.99|29.91|29.99|29.91|29.99|29.91|29.99|29.91|3
1649836420000|2022-04-13 07:53:40|30|29.92|30|29.92|30|29.92|30|29.92|1
1649836430000|2022-04-13 07:53:50|29.99|29.91|30|29.92|30|29.92|29.99|29.91|8
1649836440000|2022-04-13 07:54:00|29.95|29.87|29.94|29.86|29.95|29.87|29.94|29.86|9
1649836450000|2022-04-13 07:54:10|29.95|29.87|29.95|29.87|29.95|29.87|29.95|29.87|4
1649836460000|2022-04-13 07:54:20|29.94|29.86|29.95|29.87|29.95|29.87|29.94|29.86|6
1649836470000|2022-04-13 07:54:30|29.99|29.91|29.95|29.87|30|29.92|29.95|29.87|9
1649836480000|2022-04-13 07:54:40|29.97|29.89|29.99|29.91|29.99|29.91|29.95|29.87|0
1649836490000|2022-04-13 07:54:50|29.95|29.87|30|29.92|30|29.92|29.95|29.87|0
1649836510000|2022-04-13 07:55:10|||||||||13
1649836520000|2022-04-13 07:55:20|29.99|29.91|29.97|29.89|29.99|29.91|29.97|29.89|7
1649836530000|2022-04-13 07:55:30|30|29.92|29.99|29.91|30|29.92|29.99|29.91|4
1649836540000|2022-04-13 07:55:40|30|29.92|29.94|29.86|30|29.92|29.94|29.86|30
1649836550000|2022-04-13 07:55:50|29.95|29.87|29.95|29.87|29.95|29.87|29.95|29.87|0
1649836560000|2022-04-13 07:56:00|30|29.92|30|29.92|30|29.92|29.99|29.91|8
1649836570000|2022-04-13 07:56:10|29.99|29.91|29.95|29.87|29.99|29.91|29.95|29.87|5
1649836590000|2022-04-13 07:56:30|||||||||2
1649836620000|2022-04-13 07:57:00|||||||||4
1649836630000|2022-04-13 07:57:10|30|29.92|29.97|29.89|30|29.92|29.97|29.89|0
1649836640000|2022-04-13 07:57:20|30|29.92|30|29.92|30|29.92|30|29.92|0
1649836650000|2022-04-13 07:57:30|29.97|29.89|29.97|29.89|29.97|29.89|29.97|29.89|1
1649836660000|2022-04-13 07:57:40|30|29.92|30|29.92|30|29.92|30|29.92|9
1649836670000|2022-04-13 07:57:50|||||||||3
1649836680000|2022-04-13 07:58:00|||||||||7
1649836700000|2022-04-13 07:58:20|||||||||12
1649836720000|2022-04-13 07:58:40|29.97|29.89|30|29.92|30|29.92|29.97|29.89|2
1649836730000|2022-04-13 07:58:50|29.97|29.89|30|29.92|30|29.92|29.97|29.89|5
1649836750000|2022-04-13 07:59:10|||||||||3
1649836760000|2022-04-13 07:59:20|29.97|29.89|29.97|29.89|30|29.92|29.97|29.89|2
1649836770000|2022-04-13 07:59:30|30|29.92|30|29.92|30|29.92|29.97|29.89|8
1649836780000|2022-04-13 07:59:40|29.97|29.89|29.97|29.89|29.97|29.89|29.97|29.89|0
1649836800000|2022-04-13 08:00:00|30|29.92|29.95|29.87|30|29.92|29.95|29.87|15
1649836810000|2022-04-13 08:00:10|29.97|29.89|30|29.92|30|29.92|29.97|29.89|0
1649836820000|2022-04-13 08:00:20|29.97|29.89|29.97|29.89|29.97|29.89|29.97|29.89|2
1649836830000|2022-04-13 08:00:30|||||||||3
1649836840000|2022-04-13 08:00:40|29.95|29.87|29.95|29.87|29.95|29.87|29.95|29.87|7
1649836850000|2022-04-13 08:00:50|29.94|29.86|29.94|29.86|29.94|29.86|29.94|29.86|1
1649836860000|2022-04-13 08:01:00|29.89|29.81|29.89|29.81|29.89|29.81|29.89|29.81|2
1649836880000|2022-04-13 08:01:20|||||||||2
1649836890000|2022-04-13 08:01:30|||||||||3
1649836910000|2022-04-13 08:01:50|29.87|29.79|29.84|29.76|29.87|29.79|29.84|29.76|16
1649836940000|2022-04-13 08:02:20|||||||||9
1649836960000|2022-04-13 08:02:40|||||||||5
1649836980000|2022-04-13 08:03:00|29.82|29.74|29.79|29.71|29.82|29.74|29.79|29.71|6
1649836990000|2022-04-13 08:03:10|29.8|29.72|29.79|29.71|29.8|29.72|29.79|29.71|5
1649837000000|2022-04-13 08:03:20|29.8|29.72|29.8|29.72|29.8|29.72|29.8|29.72|0
1649837010000|2022-04-13 08:03:30|29.79|29.71|29.8|29.72|29.8|29.72|29.79|29.71|0
1649837030000|2022-04-13 08:03:50|||||||||6
1649837040000|2022-04-13 08:04:00|29.84|29.76|29.84|29.76|29.84|29.76|29.84|29.76|3
1649837050000|2022-04-13 08:04:10|29.82|29.74|29.82|29.74|29.82|29.74|29.82|29.74|0
1649837060000|2022-04-13 08:04:20|29.84|29.76|29.84|29.76|29.84|29.76|29.82|29.74|1
1649837070000|2022-04-13 08:04:30|29.82|29.74|29.85|29.77|29.85|29.77|29.82|29.74|0
1649837080000|2022-04-13 08:04:40|29.84|29.76|29.84|29.76|29.85|29.77|29.82|29.74|2
1649837090000|2022-04-13 08:04:50|29.82|29.74|29.82|29.74|29.84|29.76|29.82|29.74|0
1649837100000|2022-04-13 08:05:00|29.84|29.76|29.8|29.72|29.84|29.76|29.8|29.72|3
1649837110000|2022-04-13 08:05:10|29.79|29.71|29.79|29.71|29.79|29.71|29.79|29.71|2
1649837120000|2022-04-13 08:05:20|29.8|29.72|29.8|29.72|29.8|29.72|29.8|29.72|9
1649837130000|2022-04-13 08:05:30|29.79|29.71|29.75|29.67|29.8|29.72|29.75|29.67|48
1649837140000|2022-04-13 08:05:40|29.74|29.66|29.75|29.67|29.75|29.67|29.74|29.66|1
1649837150000|2022-04-13 08:05:50|29.74|29.66|29.75|29.67|29.75|29.67|29.74|29.66|0
1649837160000|2022-04-13 08:06:00|29.74|29.66|29.74|29.66|29.74|29.66|29.74|29.66|0
1649837170000|2022-04-13 08:06:10|29.75|29.67|29.75|29.67|29.75|29.67|29.75|29.67|0
1649837180000|2022-04-13 08:06:20|||||||||5
1649837210000|2022-04-13 08:06:50|29.74|29.66|29.75|29.67|29.75|29.67|29.74|29.66|2
1649837220000|2022-04-13 08:07:00|29.74|29.66|29.75|29.67|29.75|29.67|29.74|29.66|35
1649837240000|2022-04-13 08:07:20|||||||||11
1649837260000|2022-04-13 08:07:40|29.72|29.64|29.75|29.67|29.75|29.67|29.72|29.64|0
1649837270000|2022-04-13 08:07:50|29.72|29.64|29.72|29.64|29.75|29.67|29.72|29.64|0
1649837280000|2022-04-13 08:08:00|29.7|29.62|29.7|29.62|29.7|29.62|29.7|29.62|2
1649837290000|2022-04-13 08:08:10|||||||||14
1649837320000|2022-04-13 08:08:40|29.65|29.57|29.65|29.57|29.65|29.57|29.65|29.57|2
1649837330000|2022-04-13 08:08:50|||||||||1
1649837370000|2022-04-13 08:09:30|29.7|29.62|29.7|29.62|29.7|29.62|29.7|29.62|76
1649837380000|2022-04-13 08:09:40|||||||||32
1649837390000|2022-04-13 08:09:50|||||||||4
1649837410000|2022-04-13 08:10:10|||||||||7
1649837420000|2022-04-13 08:10:20|29.75|29.67|29.75|29.67|29.75|29.67|29.75|29.67|0
1649837430000|2022-04-13 08:10:30|||||||||23
1649837440000|2022-04-13 08:10:40|29.72|29.64|29.72|29.64|29.72|29.64|29.7|29.62|3
1649837450000|2022-04-13 08:10:50|29.7|29.62|29.7|29.62|29.7|29.62|29.7|29.62|0
1649837460000|2022-04-13 08:11:00|||||||||1
1649837470000|2022-04-13 08:11:10|||||||||14
1649837480000|2022-04-13 08:11:20|||||||||2
1649837510000|2022-04-13 08:11:50|||||||||1
1649837550000|2022-04-13 08:12:30|||||||||2
1649837570000|2022-04-13 08:12:50|||||||||5
1649837580000|2022-04-13 08:13:00|29.75|29.67|29.75|29.67|29.75|29.67|29.75|29.67|7
1649837600000|2022-04-13 08:13:20|29.77|29.69|29.8|29.72|29.8|29.72|29.75|29.67|15
1649837610000|2022-04-13 08:13:30|29.77|29.69|29.77|29.69|29.77|29.69|29.77|29.69|0
1649837620000|2022-04-13 08:13:40|29.8|29.72|29.8|29.72|29.8|29.72|29.8|29.72|0
1649837630000|2022-04-13 08:13:50|29.77|29.69|29.77|29.69|29.77|29.69|29.77|29.69|0
1649837640000|2022-04-13 08:14:00|29.8|29.72|29.77|29.69|29.8|29.72|29.77|29.69|0
1649837650000|2022-04-13 08:14:10|29.8|29.72|29.8|29.72|29.8|29.72|29.8|29.72|0
1649837660000|2022-04-13 08:14:20|||||||||1
1649837680000|2022-04-13 08:14:40|||||||||6
1649837700000|2022-04-13 08:15:00|29.77|29.69|29.75|29.67|29.77|29.69|29.75|29.67|3
1649837720000|2022-04-13 08:15:20|29.77|29.69|29.75|29.67|29.77|29.69|29.75|29.67|0
1649837740000|2022-04-13 08:15:40|||||||||1
1649837760000|2022-04-13 08:16:00|||||||||7
1649837770000|2022-04-13 08:16:10|29.77|29.69|29.8|29.72|29.8|29.72|29.77|29.69|4
1649837780000|2022-04-13 08:16:20|29.85|29.77|29.85|29.77|29.85|29.77|29.85|29.77|0
1649837790000|2022-04-13 08:16:30|29.82|29.74|29.85|29.77|29.85|29.77|29.82|29.74|0
1649837800000|2022-04-13 08:16:40|29.82|29.74|29.85|29.77|29.85|29.77|29.82|29.74|1
1649837820000|2022-04-13 08:17:00|29.82|29.74|29.85|29.77|29.85|29.77|29.82|29.74|3
1649837830000|2022-04-13 08:17:10|29.82|29.74|29.85|29.77|29.85|29.77|29.82|29.74|0
1649837840000|2022-04-13 08:17:20|29.82|29.74|29.85|29.77|29.85|29.77|29.82|29.74|0
1649837860000|2022-04-13 08:17:40|29.82|29.74|29.85|29.77|29.85|29.77|29.82|29.74|0
1649837870000|2022-04-13 08:17:50|29.84|29.76|29.84|29.76|29.84|29.76|29.84|29.76|0
1649837880000|2022-04-13 08:18:00|29.89|29.81|29.89|29.81|29.89|29.81|29.89|29.81|9
1649837890000|2022-04-13 08:18:10|29.84|29.76|29.84|29.76|29.84|29.76|29.84|29.76|13
1649837900000|2022-04-13 08:18:20|29.87|29.79|29.87|29.79|29.87|29.79|29.87|29.79|6
1649837910000|2022-04-13 08:18:30|29.84|29.76|29.87|29.79|29.87|29.79|29.84|29.76|0
1649837920000|2022-04-13 08:18:40|29.89|29.81|29.84|29.76|29.89|29.81|29.84|29.76|0
1649837940000|2022-04-13 08:19:00|||||||||4
1649837950000|2022-04-13 08:19:10|29.87|29.79|29.89|29.81|29.89|29.81|29.87|29.79|2
1649837960000|2022-04-13 08:19:20|||||||||1
1649837980000|2022-04-13 08:19:40|29.92|29.84|29.89|29.81|29.92|29.84|29.89|29.81|12
1649837990000|2022-04-13 08:19:50|||||||||1
1649838030000|2022-04-13 08:20:30|||||||||1
1649838040000|2022-04-13 08:20:40|29.84|29.76|29.84|29.76|29.84|29.76|29.84|29.76|4
1649838070000|2022-04-13 08:21:10|||||||||28
1649838080000|2022-04-13 08:21:20|||||||||10
1649838100000|2022-04-13 08:21:40|29.79|29.71|29.8|29.72|29.8|29.72|29.79|29.71|34
1649838110000|2022-04-13 08:21:50|29.79|29.71|29.8|29.72|29.8|29.72|29.79|29.71|13
1649838120000|2022-04-13 08:22:00|29.79|29.71|29.8|29.72|29.8|29.72|29.79|29.71|28
1649838170000|2022-04-13 08:22:50|||||||||1
1649838180000|2022-04-13 08:23:00|29.79|29.71|29.79|29.71|29.79|29.71|29.79|29.71|15
1649838200000|2022-04-13 08:23:20|29.8|29.72|29.8|29.72|29.8|29.72|29.8|29.72|6
1649838210000|2022-04-13 08:23:30|||||||||1
1649838260000|2022-04-13 08:24:20|||||||||4
1649838300000|2022-04-13 08:25:00|29.84|29.76|29.84|29.76|29.84|29.76|29.84|29.76|41
1649838310000|2022-04-13 08:25:10|29.85|29.77|29.85|29.77|29.85|29.77|29.84|29.76|19
1649838320000|2022-04-13 08:25:20|29.84|29.76|29.84|29.76|29.84|29.76|29.84|29.76|9
1649838340000|2022-04-13 08:25:40|29.85|29.77|29.85|29.77|29.85|29.77|29.85|29.77|20
1649838360000|2022-04-13 08:26:00|29.89|29.81|29.9|29.82|29.9|29.82|29.89|29.81|6
1649838370000|2022-04-13 08:26:10|29.91|29.83|29.92|29.84|29.92|29.84|29.91|29.83|1
1649838380000|2022-04-13 08:26:20|29.9|29.82|29.9|29.82|29.91|29.83|29.9|29.82|0
1649838420000|2022-04-13 08:27:00|29.89|29.81|29.9|29.82|29.9|29.82|29.89|29.81|12
1649838430000|2022-04-13 08:27:10|29.89|29.81|29.89|29.81|29.89|29.81|29.89|29.81|0
1649838440000|2022-04-13 08:27:20|29.9|29.82|29.9|29.82|29.9|29.82|29.9|29.82|12
1649838470000|2022-04-13 08:27:50|||||||||1
1649838500000|2022-04-13 08:28:20|29.85|29.77|29.84|29.76|29.85|29.77|29.84|29.76|252
1649838510000|2022-04-13 08:28:30|29.85|29.77|29.85|29.77|29.85|29.77|29.85|29.77|19
1649838520000|2022-04-13 08:28:40|29.84|29.76|29.84|29.76|29.84|29.76|29.84|29.76|0
1649838540000|2022-04-13 08:29:00|29.82|29.74|29.84|29.76|29.84|29.76|29.82|29.74|10
1649838560000|2022-04-13 08:29:20|29.82|29.74|29.79|29.71|29.82|29.74|29.79|29.71|10
1649838570000|2022-04-13 08:29:30|29.82|29.74|29.84|29.76|29.84|29.76|29.79|29.71|4
1649838620000|2022-04-13 08:30:20|29.87|29.79|29.87|29.79|29.89|29.81|29.87|29.79|2
1649838630000|2022-04-13 08:30:30|29.89|29.81|29.87|29.79|29.89|29.81|29.87|29.79|0
1649838640000|2022-04-13 08:30:40|||||||||7
1649838660000|2022-04-13 08:31:00|29.84|29.76|29.84|29.76|29.87|29.79|29.84|29.76|1
1649838680000|2022-04-13 08:31:20|29.87|29.79|29.84|29.76|29.87|29.79|29.84|29.76|0
1649838720000|2022-04-13 08:32:00|29.82|29.74|29.82|29.74|29.82|29.74|29.82|29.74|13
1649838730000|2022-04-13 08:32:10|29.79|29.71|29.79|29.71|29.82|29.74|29.79|29.71|6
1649838750000|2022-04-13 08:32:30|29.82|29.74|29.84|29.76|29.84|29.76|29.82|29.74|0
1649838760000|2022-04-13 08:32:40|29.82|29.74|29.79|29.71|29.82|29.74|29.79|29.71|0
1649838770000|2022-04-13 08:32:50|||||||||2
1649838780000|2022-04-13 08:33:00|29.82|29.74|29.79|29.71|29.82|29.74|29.79|29.71|6
1649838790000|2022-04-13 08:33:10|29.82|29.74|29.79|29.71|29.82|29.74|29.79|29.71|0
1649838800000|2022-04-13 08:33:20|29.82|29.74|29.84|29.76|29.84|29.76|29.82|29.74|3
1649838810000|2022-04-13 08:33:30|29.82|29.74|29.82|29.74|29.82|29.74|29.79|29.71|1
1649838820000|2022-04-13 08:33:40|29.79|29.71|29.79|29.71|29.79|29.71|29.79|29.71|0
1649838830000|2022-04-13 08:33:50|29.82|29.74|29.84|29.76|29.84|29.76|29.82|29.74|0
1649838840000|2022-04-13 08:34:00|29.82|29.74|29.82|29.74|29.82|29.74|29.82|29.74|5
1649838850000|2022-04-13 08:34:10|29.79|29.71|29.79|29.71|29.79|29.71|29.79|29.71|0
1649838890000|2022-04-13 08:34:50|||||||||4
1649838900000|2022-04-13 08:35:00|29.84|29.76|29.84|29.76|29.84|29.76|29.84|29.76|0
1649838910000|2022-04-13 08:35:10|||||||||2
1649838920000|2022-04-13 08:35:20|29.87|29.79|29.87|29.79|29.87|29.79|29.87|29.79|1
1649838930000|2022-04-13 08:35:30|||||||||1
1649838940000|2022-04-13 08:35:40|29.84|29.76|29.85|29.77|29.85|29.77|29.84|29.76|18
1649838950000|2022-04-13 08:35:50|29.89|29.81|29.87|29.79|29.89|29.81|29.87|29.79|0
1649838960000|2022-04-13 08:36:00|29.84|29.76|29.84|29.76|29.87|29.79|29.84|29.76|2
1649838970000|2022-04-13 08:36:10|29.87|29.79|29.84|29.76|29.87|29.79|29.84|29.76|0
1649838990000|2022-04-13 08:36:30|29.85|29.77|29.87|29.79|29.87|29.79|29.84|29.76|0
1649839010000|2022-04-13 08:36:50|29.84|29.76|29.84|29.76|29.84|29.76|29.84|29.76|3
1649839020000|2022-04-13 08:37:00|29.82|29.74|29.79|29.71|29.82|29.74|29.79|29.71|0
1649839060000|2022-04-13 08:37:40|||||||||15
1649839080000|2022-04-13 08:38:00|29.8|29.72|29.79|29.71|29.8|29.72|29.79|29.71|45
1649839170000|2022-04-13 08:39:30|29.84|29.76|29.84|29.76|29.84|29.76|29.84|29.76|12
1649839180000|2022-04-13 08:39:40|29.85|29.77|29.85|29.77|29.85|29.77|29.84|29.76|14
1649839190000|2022-04-13 08:39:50|29.84|29.76|29.85|29.77|29.85|29.77|29.84|29.76|32
1649839200000|2022-04-13 08:40:00|29.84|29.76|29.84|29.76|29.84|29.76|29.84|29.76|0
1649839240000|2022-04-13 08:40:40|||||||||2
1649839260000|2022-04-13 08:41:00|||||||||1
1649839270000|2022-04-13 08:41:10|||||||||1
1649839280000|2022-04-13 08:41:20|29.8|29.72|29.79|29.71|29.8|29.72|29.79|29.71|12
1649839290000|2022-04-13 08:41:30|29.74|29.66|29.74|29.66|29.74|29.66|29.74|29.66|7
1649839310000|2022-04-13 08:41:50|||||||||26
1649839320000|2022-04-13 08:42:00|29.75|29.67|29.75|29.67|29.75|29.67|29.75|29.67|5
1649839330000|2022-04-13 08:42:10|29.74|29.66|29.74|29.66|29.74|29.66|29.74|29.66|0
1649839360000|2022-04-13 08:42:40|||||||||1
1649839380000|2022-04-13 08:43:00|29.69|29.61|29.69|29.61|29.69|29.61|29.69|29.61|24
1649839390000|2022-04-13 08:43:10|||||||||38
1649839400000|2022-04-13 08:43:20|||||||||13
1649839420000|2022-04-13 08:43:40|||||||||7
1649839430000|2022-04-13 08:43:50|||||||||1
1649839470000|2022-04-13 08:44:30|||||||||7
1649839480000|2022-04-13 08:44:40|||||||||1
1649839520000|2022-04-13 08:45:20|||||||||5
1649839530000|2022-04-13 08:45:30|||||||||4
1649839550000|2022-04-13 08:45:50|29.65|29.57|29.64|29.56|29.65|29.57|29.64|29.56|30
1649839560000|2022-04-13 08:46:00|29.65|29.57|29.65|29.57|29.65|29.57|29.65|29.57|12
1649839570000|2022-04-13 08:46:10|29.64|29.56|29.64|29.56|29.64|29.56|29.64|29.56|15
1649839600000|2022-04-13 08:46:40|||||||||1
1649839640000|2022-04-13 08:47:20|||||||||6
1649839690000|2022-04-13 08:48:10|29.69|29.61|29.69|29.61|29.69|29.61|29.69|29.61|77
1649839700000|2022-04-13 08:48:20|||||||||2
1649839720000|2022-04-13 08:48:40|||||||||2
1649839740000|2022-04-13 08:49:00|||||||||7
1649839750000|2022-04-13 08:49:10|||||||||3
1649839760000|2022-04-13 08:49:20|29.74|29.66|29.74|29.66|29.74|29.66|29.74|29.66|38
1649839780000|2022-04-13 08:49:40|||||||||7
1649839810000|2022-04-13 08:50:10|29.79|29.71|29.79|29.71|29.79|29.71|29.79|29.71|52
1649839820000|2022-04-13 08:50:20|29.75|29.67|29.79|29.71|29.79|29.71|29.74|29.66|0
1649839840000|2022-04-13 08:50:40|29.8|29.72|29.79|29.71|29.8|29.72|29.79|29.71|78
1649839850000|2022-04-13 08:50:50|29.8|29.72|29.79|29.71|29.8|29.72|29.79|29.71|19
1649839880000|2022-04-13 08:51:20|||||||||1
1649839900000|2022-04-13 08:51:40|29.84|29.76|29.82|29.74|29.84|29.76|29.82|29.74|0
1649839910000|2022-04-13 08:51:50|29.84|29.76|29.79|29.71|29.84|29.76|29.79|29.71|0
1649839920000|2022-04-13 08:52:00|29.77|29.69|29.77|29.69|29.77|29.69|29.77|29.69|2
1649839930000|2022-04-13 08:52:10|29.74|29.66|29.74|29.66|29.74|29.66|29.74|29.66|5
1649839940000|2022-04-13 08:52:20|29.72|29.64|29.74|29.66|29.74|29.66|29.72|29.64|0
1649839960000|2022-04-13 08:52:40|29.72|29.64|29.72|29.64|29.72|29.64|29.72|29.64|0
1649839970000|2022-04-13 08:52:50|||||||||6
1649839980000|2022-04-13 08:53:00|29.74|29.66|29.74|29.66|29.74|29.66|29.74|29.66|0
1649839990000|2022-04-13 08:53:10|29.72|29.64|29.72|29.64|29.72|29.64|29.72|29.64|0
1649840020000|2022-04-13 08:53:40|29.74|29.66|29.69|29.61|29.74|29.66|29.69|29.61|53
1649840030000|2022-04-13 08:53:50|29.66|29.58|29.69|29.61|29.69|29.61|29.64|29.56|82
1649840050000|2022-04-13 08:54:10|29.64|29.56|29.64|29.56|29.64|29.56|29.64|29.56|1
1649840060000|2022-04-13 08:54:20|29.67|29.59|29.67|29.59|29.67|29.59|29.67|29.59|0
1649840070000|2022-04-13 08:54:30|29.69|29.61|29.67|29.59|29.69|29.61|29.67|29.59|0
1649840080000|2022-04-13 08:54:40|29.69|29.61|29.69|29.61|29.69|29.61|29.67|29.59|13
1649840090000|2022-04-13 08:54:50|||||||||1
1649840110000|2022-04-13 08:55:10|29.64|29.56|29.64|29.56|29.64|29.56|29.64|29.56|5
1649840130000|2022-04-13 08:55:30|29.63|29.55|29.62|29.54|29.63|29.55|29.59|29.51|131
1649840160000|2022-04-13 08:56:00|29.64|29.56|29.64|29.56|29.64|29.56|29.64|29.56|0
1649840170000|2022-04-13 08:56:10|29.62|29.54|29.59|29.51|29.62|29.54|29.59|29.51|40
1649840180000|2022-04-13 08:56:20|29.62|29.54|29.64|29.56|29.64|29.56|29.62|29.54|0
1649840210000|2022-04-13 08:56:50|29.67|29.59|29.69|29.61|29.69|29.61|29.67|29.59|41
1649840220000|2022-04-13 08:57:00|29.67|29.59|29.64|29.56|29.67|29.59|29.64|29.56|1
1649840230000|2022-04-13 08:57:10|||||||||2
1649840240000|2022-04-13 08:57:20|29.67|29.59|29.67|29.59|29.67|29.59|29.67|29.59|0
1649840250000|2022-04-13 08:57:30|29.69|29.61|29.69|29.61|29.69|29.61|29.67|29.59|0
1649840260000|2022-04-13 08:57:40|||||||||1
1649840270000|2022-04-13 08:57:50|||||||||1
1649840310000|2022-04-13 08:58:30|||||||||2
1649840320000|2022-04-13 08:58:40|29.64|29.56|29.64|29.56|29.64|29.56|29.64|29.56|0
1649840340000|2022-04-13 08:59:00|||||||||1
1649840350000|2022-04-13 08:59:10|||||||||6
1649840380000|2022-04-13 08:59:40|||||||||3
1649840400000|2022-04-13 09:00:00|||||||||5
1649840410000|2022-04-13 09:00:10|||||||||7
1649840440000|2022-04-13 09:00:40|||||||||2
1649840460000|2022-04-13 09:01:00|||||||||7
1649840470000|2022-04-13 09:01:10|||||||||1
1649840480000|2022-04-13 09:01:20|||||||||13
1649840490000|2022-04-13 09:01:30|29.59|29.51|29.59|29.51|29.59|29.51|29.59|29.51|0
1649840500000|2022-04-13 09:01:40|||||||||9
1649840550000|2022-04-13 09:02:30|||||||||1
1649840570000|2022-04-13 09:02:50|29.6|29.52|29.6|29.52|29.6|29.52|29.6|29.52|17
1649840590000|2022-04-13 09:03:10|||||||||1
1649840610000|2022-04-13 09:03:30|29.59|29.51|29.55|29.47|29.59|29.51|29.55|29.47|1
1649840620000|2022-04-13 09:03:40|||||||||1
1649840650000|2022-04-13 09:04:10|29.56|29.48|29.6|29.52|29.6|29.52|29.56|29.48|7
1649840700000|2022-04-13 09:05:00|29.65|29.57|29.65|29.57|29.65|29.57|29.65|29.57|55
1649840710000|2022-04-13 09:05:10|29.66|29.58|29.65|29.57|29.66|29.58|29.65|29.57|3
1649840720000|2022-04-13 09:05:20|29.66|29.58|29.66|29.58|29.66|29.58|29.66|29.58|2
1649840750000|2022-04-13 09:05:50|29.65|29.57|29.65|29.57|29.65|29.57|29.65|29.57|2
1649840760000|2022-04-13 09:06:00|||||||||4
1649840770000|2022-04-13 09:06:10|||||||||1
1649840800000|2022-04-13 09:06:40|29.64|29.56|29.64|29.56|29.64|29.56|29.64|29.56|3
1649840810000|2022-04-13 09:06:50|29.65|29.57|29.64|29.56|29.65|29.57|29.64|29.56|0
1649840820000|2022-04-13 09:07:00|29.65|29.57|29.65|29.57|29.65|29.57|29.65|29.57|0
1649840830000|2022-04-13 09:07:10|29.64|29.56|29.64|29.56|29.64|29.56|29.64|29.56|0
1649840850000|2022-04-13 09:07:30|29.65|29.57|29.65|29.57|29.65|29.57|29.65|29.57|1
1649840880000|2022-04-13 09:08:00|||||||||6
1649840890000|2022-04-13 09:08:10|29.67|29.59|29.65|29.57|29.67|29.59|29.65|29.57|1
1649840900000|2022-04-13 09:08:20|||||||||2
1649840930000|2022-04-13 09:08:50|29.64|29.56|29.65|29.57|29.65|29.57|29.64|29.56|0
1649840940000|2022-04-13 09:09:00|29.64|29.56|29.64|29.56|29.64|29.56|29.64|29.56|0
1649840950000|2022-04-13 09:09:10|29.65|29.57|29.64|29.56|29.65|29.57|29.64|29.56|0
1649840960000|2022-04-13 09:09:20|29.62|29.54|29.6|29.52|29.62|29.54|29.6|29.52|8
1649840970000|2022-04-13 09:09:30|29.59|29.51|29.59|29.51|29.59|29.51|29.59|29.51|7
1649841000000|2022-04-13 09:10:00|29.6|29.52|29.6|29.52|29.6|29.52|29.6|29.52|0
1649841030000|2022-04-13 09:10:30|||||||||2
1649841040000|2022-04-13 09:10:40|29.59|29.51|29.6|29.52|29.6|29.52|29.59|29.51|0
1649841060000|2022-04-13 09:11:00|29.62|29.54|29.62|29.54|29.62|29.54|29.62|29.54|1
1649841090000|2022-04-13 09:11:30|29.6|29.52|29.6|29.52|29.6|29.52|29.6|29.52|6
1649841100000|2022-04-13 09:11:40|||||||||1
1649841110000|2022-04-13 09:11:50|||||||||3
1649841120000|2022-04-13 09:12:00|29.59|29.51|29.59|29.51|29.59|29.51|29.59|29.51|1
1649841170000|2022-04-13 09:12:50|||||||||5
1649841180000|2022-04-13 09:13:00|29.6|29.52|29.6|29.52|29.6|29.52|29.6|29.52|5
1649841190000|2022-04-13 09:13:10|29.59|29.51|29.6|29.52|29.6|29.52|29.59|29.51|2
1649841230000|2022-04-13 09:13:50|||||||||2
1649841250000|2022-04-13 09:14:10|||||||||5
1649841260000|2022-04-13 09:14:20|29.59|29.51|29.6|29.52|29.6|29.52|29.59|29.51|0
1649841300000|2022-04-13 09:15:00|29.65|29.57|29.6|29.52|29.65|29.57|29.6|29.52|35
1649841310000|2022-04-13 09:15:10|29.65|29.57|29.65|29.57|29.65|29.57|29.65|29.57|0
1649841320000|2022-04-13 09:15:20|||||||||2
1649841330000|2022-04-13 09:15:30|29.7|29.62|29.65|29.57|29.7|29.62|29.65|29.57|8
1649841340000|2022-04-13 09:15:40|29.66|29.58|29.65|29.57|29.68|29.6|29.65|29.57|0
1649841360000|2022-04-13 09:16:00|29.64|29.56|29.64|29.56|29.64|29.56|29.64|29.56|1
1649841370000|2022-04-13 09:16:10|29.65|29.57|29.65|29.57|29.65|29.57|29.65|29.57|2
1649841380000|2022-04-13 09:16:20|29.64|29.56|29.65|29.57|29.65|29.57|29.64|29.56|0
1649841390000|2022-04-13 09:16:30|29.64|29.56|29.65|29.57|29.65|29.57|29.64|29.56|0
1649841400000|2022-04-13 09:16:40|29.64|29.56|29.65|29.57|29.65|29.57|29.64|29.56|14
1649841410000|2022-04-13 09:16:50|||||||||1
1649841420000|2022-04-13 09:17:00|||||||||5
1649841430000|2022-04-13 09:17:10|29.66|29.58|29.66|29.58|29.66|29.58|29.66|29.58|0
1649841440000|2022-04-13 09:17:20|29.65|29.57|29.66|29.58|29.66|29.58|29.65|29.57|0
1649841450000|2022-04-13 09:17:30|29.65|29.57|29.66|29.58|29.66|29.58|29.65|29.57|0
1649841460000|2022-04-13 09:17:40|29.68|29.6|29.68|29.6|29.68|29.6|29.68|29.6|4
1649841470000|2022-04-13 09:17:50|29.67|29.59|29.65|29.57|29.67|29.59|29.65|29.57|0
1649841480000|2022-04-13 09:18:00|||||||||9
1649841490000|2022-04-13 09:18:10|||||||||1
1649841510000|2022-04-13 09:18:30|29.66|29.58|29.66|29.58|29.66|29.58|29.66|29.58|0
1649841520000|2022-04-13 09:18:40|29.7|29.62|29.7|29.62|29.7|29.62|29.7|29.62|0
1649841570000|2022-04-13 09:19:30|29.69|29.61|29.7|29.62|29.7|29.62|29.69|29.61|11
1649841580000|2022-04-13 09:19:40|||||||||1
1649841600000|2022-04-13 09:20:00|29.65|29.57|29.65|29.57|29.65|29.57|29.65|29.57|14
1649841610000|2022-04-13 09:20:10|29.66|29.58|29.68|29.6|29.68|29.6|29.65|29.57|0
1649841620000|2022-04-13 09:20:20|29.7|29.62|29.7|29.62|29.7|29.62|29.7|29.62|1
1649841630000|2022-04-13 09:20:30|29.71|29.63|29.71|29.63|29.71|29.63|29.71|29.63|36
1649841640000|2022-04-13 09:20:40|29.7|29.62|29.7|29.62|29.7|29.62|29.7|29.62|0
1649841650000|2022-04-13 09:20:50|29.71|29.63|29.71|29.63|29.71|29.63|29.71|29.63|1
1649841660000|2022-04-13 09:21:00|29.73|29.65|29.75|29.67|29.75|29.67|29.73|29.65|0
1649841680000|2022-04-13 09:21:20|29.71|29.63|29.71|29.63|29.71|29.63|29.71|29.63|0
1649841690000|2022-04-13 09:21:30|29.73|29.65|29.73|29.65|29.73|29.65|29.73|29.65|0
1649841700000|2022-04-13 09:21:40|29.75|29.67|29.75|29.67|29.75|29.67|29.75|29.67|0
1649841710000|2022-04-13 09:21:50|29.73|29.65|29.76|29.68|29.76|29.68|29.73|29.65|20
1649841720000|2022-04-13 09:22:00|29.75|29.67|29.75|29.67|29.75|29.67|29.73|29.65|0
1649841740000|2022-04-13 09:22:20|29.71|29.63|29.7|29.62|29.71|29.63|29.7|29.62|26
1649841750000|2022-04-13 09:22:30|29.71|29.63|29.71|29.63|29.71|29.63|29.7|29.62|3
1649841780000|2022-04-13 09:23:00|29.7|29.62|29.7|29.62|29.7|29.62|29.7|29.62|0
1649841800000|2022-04-13 09:23:20|29.71|29.63|29.7|29.62|29.71|29.63|29.7|29.62|0
1649841820000|2022-04-13 09:23:40|29.71|29.63|29.71|29.63|29.71|29.63|29.71|29.63|4
1649841880000|2022-04-13 09:24:40|||||||||1
1649841890000|2022-04-13 09:24:50|29.75|29.67|29.75|29.67|29.75|29.67|29.75|29.67|3
1649841900000|2022-04-13 09:25:00|29.73|29.65|29.73|29.65|29.73|29.65|29.73|29.65|38
1649841910000|2022-04-13 09:25:10|29.72|29.64|29.75|29.67|29.75|29.67|29.72|29.64|2
1649841920000|2022-04-13 09:25:20|29.72|29.64|29.73|29.65|29.73|29.65|29.72|29.64|1
1649841930000|2022-04-13 09:25:30|||||||||1
1649841940000|2022-04-13 09:25:40|29.75|29.67|29.75|29.67|29.75|29.67|29.75|29.67|2
1649841950000|2022-04-13 09:25:50|29.74|29.66|29.75|29.67|29.75|29.67|29.74|29.66|0
1649841970000|2022-04-13 09:26:10|||||||||5
1649842010000|2022-04-13 09:26:50|||||||||4
1649842020000|2022-04-13 09:27:00|29.74|29.66|29.75|29.67|29.75|29.67|29.74|29.66|1
1649842030000|2022-04-13 09:27:10|29.72|29.64|29.72|29.64|29.72|29.64|29.72|29.64|0
1649842040000|2022-04-13 09:27:20|29.74|29.66|29.75|29.67|29.75|29.67|29.74|29.66|2
1649842090000|2022-04-13 09:28:10|29.8|29.72|29.77|29.69|29.8|29.72|29.77|29.69|4
1649842110000|2022-04-13 09:28:30|29.75|29.67|29.75|29.67|29.75|29.67|29.75|29.67|1
1649842130000|2022-04-13 09:28:50|||||||||6
1649842140000|2022-04-13 09:29:00|29.76|29.68|29.8|29.72|29.8|29.72|29.76|29.68|3
1649842150000|2022-04-13 09:29:10|||||||||5
1649842180000|2022-04-13 09:29:40|29.77|29.69|29.77|29.69|29.78|29.7|29.77|29.69|8
1649842190000|2022-04-13 09:29:50|29.8|29.72|29.8|29.72|29.8|29.72|29.8|29.72|8
1649842200000|2022-04-13 09:30:00|||||||||1
1649842210000|2022-04-13 09:30:10|29.82|29.74|29.82|29.74|29.85|29.77|29.8|29.72|49
1649842220000|2022-04-13 09:30:20|29.84|29.76|29.8|29.72|29.84|29.76|29.79|29.71|17
1649842230000|2022-04-13 09:30:30|29.85|29.77|29.85|29.77|29.85|29.77|29.85|29.77|9
1649842240000|2022-04-13 09:30:40|||||||||12
1649842250000|2022-04-13 09:30:50|29.84|29.76|29.84|29.76|29.85|29.77|29.84|29.76|7
1649842260000|2022-04-13 09:31:00|29.85|29.77|29.85|29.77|29.85|29.77|29.85|29.77|0
1649842270000|2022-04-13 09:31:10|29.84|29.76|29.84|29.76|29.84|29.76|29.84|29.76|6
1649842280000|2022-04-13 09:31:20|29.82|29.74|29.84|29.76|29.84|29.76|29.82|29.74|2
1649842320000|2022-04-13 09:32:00|29.85|29.77|29.85|29.77|29.85|29.77|29.85|29.77|4
1649842330000|2022-04-13 09:32:10|||||||||7
1649842390000|2022-04-13 09:33:10|29.87|29.79|29.87|29.79|29.87|29.79|29.85|29.77|7
1649842400000|2022-04-13 09:33:20|29.89|29.81|29.89|29.81|29.89|29.81|29.89|29.81|0
1649842410000|2022-04-13 09:33:30|||||||||4
1649842420000|2022-04-13 09:33:40|||||||||1
1649842430000|2022-04-13 09:33:50|29.87|29.79|29.87|29.79|29.87|29.79|29.87|29.79|0
1649842440000|2022-04-13 09:34:00|29.85|29.77|29.87|29.79|29.87|29.79|29.85|29.77|0
1649842450000|2022-04-13 09:34:10|29.85|29.77|29.87|29.79|29.87|29.79|29.85|29.77|6
1649842460000|2022-04-13 09:34:20|29.85|29.77|29.87|29.79|29.87|29.79|29.85|29.77|1
1649842470000|2022-04-13 09:34:30|29.85|29.77|29.84|29.76|29.85|29.77|29.84|29.76|34
1649842490000|2022-04-13 09:34:50|29.79|29.71|29.84|29.76|29.84|29.76|29.79|29.71|2
1649842500000|2022-04-13 09:35:00|29.82|29.74|29.84|29.76|29.84|29.76|29.82|29.74|0
1649842510000|2022-04-13 09:35:10|||||||||9
1649842520000|2022-04-13 09:35:20|29.85|29.77|29.85|29.77|29.85|29.77|29.85|29.77|8
1649842530000|2022-04-13 09:35:30|29.84|29.76|29.85|29.77|29.85|29.77|29.84|29.76|0
1649842540000|2022-04-13 09:35:40|29.87|29.79|29.87|29.79|29.87|29.79|29.85|29.77|0
1649842550000|2022-04-13 09:35:50|29.85|29.77|29.9|29.82|29.9|29.82|29.85|29.77|26
1649842560000|2022-04-13 09:36:00|||||||||1
1649842590000|2022-04-13 09:36:30|29.89|29.81|29.89|29.81|29.89|29.81|29.89|29.81|6
1649842620000|2022-04-13 09:37:00|||||||||3
1649842630000|2022-04-13 09:37:10|29.9|29.82|29.9|29.82|29.9|29.82|29.9|29.82|17
1649842640000|2022-04-13 09:37:20|||||||||8
1649842690000|2022-04-13 09:38:10|||||||||1
1649842700000|2022-04-13 09:38:20|||||||||4
1649842710000|2022-04-13 09:38:30|29.95|29.87|29.93|29.85|29.95|29.87|29.91|29.83|29
1649842720000|2022-04-13 09:38:40|29.92|29.84|29.95|29.87|29.95|29.87|29.9|29.82|2
1649842730000|2022-04-13 09:38:50|29.98|29.9|29.95|29.87|30|29.92|29.95|29.87|37
1649842740000|2022-04-13 09:39:00|29.98|29.9|29.99|29.91|30|29.92|29.97|29.89|0
1649842750000|2022-04-13 09:39:10|29.97|29.89|30.01|29.93|30.05|29.97|29.97|29.89|21
1649842760000|2022-04-13 09:39:20|30|29.92|30|29.92|30.01|29.93|30|29.92|13
1649842770000|2022-04-13 09:39:30|29.99|29.91|30|29.92|30|29.92|29.95|29.87|2
1649842790000|2022-04-13 09:39:50|29.98|29.9|29.98|29.9|29.98|29.9|29.98|29.9|0
1649842800000|2022-04-13 09:40:00|30|29.92|30|29.92|30|29.92|30|29.92|0
1649842810000|2022-04-13 09:40:10|30.01|29.93|30.01|29.93|30.03|29.95|30.01|29.93|0
1649842820000|2022-04-13 09:40:20|30|29.92|30.01|29.93|30.01|29.93|30|29.92|4
1649842830000|2022-04-13 09:40:30|||||||||1
1649842840000|2022-04-13 09:40:40|30|29.92|30.01|29.93|30.01|29.93|30|29.92|0
1649842860000|2022-04-13 09:41:00|30|29.92|30|29.92|30|29.92|30|29.92|0
1649842870000|2022-04-13 09:41:10|30.01|29.93|30.01|29.93|30.01|29.93|30|29.92|0
1649842880000|2022-04-13 09:41:20|||||||||7
1649842890000|2022-04-13 09:41:30|30.03|29.95|30.06|29.98|30.06|29.98|30.03|29.95|152
1649842900000|2022-04-13 09:41:40|30.04|29.96|30.06|29.98|30.06|29.98|30.04|29.96|7
1649842940000|2022-04-13 09:42:20|30.01|29.93|30.01|29.93|30.01|29.93|30.01|29.93|107
1649842950000|2022-04-13 09:42:30|30.04|29.96|30.06|29.98|30.06|29.98|30.04|29.96|10
1649842960000|2022-04-13 09:42:40|||||||||2
1649842970000|2022-04-13 09:42:50|||||||||5
1649842980000|2022-04-13 09:43:00|||||||||22
1649843020000|2022-04-13 09:43:40|30.01|29.93|30.06|29.98|30.06|29.98|30.01|29.93|18
1649843030000|2022-04-13 09:43:50|||||||||1
1649843040000|2022-04-13 09:44:00|30.02|29.94|30.01|29.93|30.06|29.98|30.01|29.93|24
1649843070000|2022-04-13 09:44:30|30.05|29.97|30.03|29.95|30.05|29.97|30.03|29.95|2
1649843080000|2022-04-13 09:44:40|30.04|29.96|30.06|29.98|30.06|29.98|30.03|29.95|0
1649843100000|2022-04-13 09:45:00|30.07|29.99|30.07|29.99|30.07|29.99|30.06|29.98|19
1649843110000|2022-04-13 09:45:10|||||||||1
1649843120000|2022-04-13 09:45:20|||||||||6
1649843140000|2022-04-13 09:45:40|||||||||10
1649843160000|2022-04-13 09:46:00|30.02|29.94|30.02|29.94|30.04|29.96|30.02|29.94|4
1649843170000|2022-04-13 09:46:10|||||||||3
1649843180000|2022-04-13 09:46:20|||||||||1
1649843190000|2022-04-13 09:46:30|30.01|29.93|30.02|29.94|30.02|29.94|30.01|29.93|0
1649843230000|2022-04-13 09:47:10|30.04|29.96|30.04|29.96|30.07|29.99|30.04|29.96|15
1649843240000|2022-04-13 09:47:20|30.02|29.94|30.04|29.96|30.06|29.98|30.02|29.94|3
1649843250000|2022-04-13 09:47:30|30.02|29.94|30.06|29.98|30.06|29.98|30.02|29.94|1
1649843270000|2022-04-13 09:47:50|30.03|29.95|30.04|29.96|30.06|29.98|30.01|29.93|5
1649843280000|2022-04-13 09:48:00|30.03|29.95|30.04|29.96|30.06|29.98|30.03|29.95|0
1649843300000|2022-04-13 09:48:20|30.06|29.98|30.06|29.98|30.06|29.98|30.06|29.98|0
1649843350000|2022-04-13 09:49:10|||||||||4
1649843360000|2022-04-13 09:49:20|30.07|29.99|30.06|29.98|30.07|29.99|30.06|29.98|5
1649843390000|2022-04-13 09:49:50|||||||||1
1649843400000|2022-04-13 09:50:00|30.07|29.99|30.07|29.99|30.07|29.99|30.07|29.99|7
1649843420000|2022-04-13 09:50:20|30.06|29.98|30.07|29.99|30.07|29.99|30.06|29.98|21
1649843440000|2022-04-13 09:50:40|30.06|29.98|30.07|29.99|30.07|29.99|30.06|29.98|0
1649843450000|2022-04-13 09:50:50|30.06|29.98|30.06|29.98|30.07|29.99|30.06|29.98|0
1649843460000|2022-04-13 09:51:00|30.07|29.99|30.07|29.99|30.07|29.99|30.07|29.99|0
1649843470000|2022-04-13 09:51:10|30.06|29.98|30.07|29.99|30.07|29.99|30.06|29.98|0
1649843480000|2022-04-13 09:51:20|30.06|29.98|30.06|29.98|30.06|29.98|30.06|29.98|0
1649843490000|2022-04-13 09:51:30|30.07|29.99|30.06|29.98|30.07|29.99|30.06|29.98|0
1649843500000|2022-04-13 09:51:40|30.07|29.99|30.07|29.99|30.07|29.99|30.07|29.99|0
1649843510000|2022-04-13 09:51:50|30.06|29.98|30.06|29.98|30.06|29.98|30.06|29.98|0
1649843520000|2022-04-13 09:52:00|30.07|29.99|30.07|29.99|30.07|29.99|30.07|29.99|0
1649843530000|2022-04-13 09:52:10|30.06|29.98|30.07|29.99|30.07|29.99|30.06|29.98|1
1649843540000|2022-04-13 09:52:20|||||||||1
1649843590000|2022-04-13 09:53:10|||||||||2
1649843600000|2022-04-13 09:53:20|30.06|29.98|30.06|29.98|30.06|29.98|30.06|29.98|0
1649843640000|2022-04-13 09:54:00|||||||||3
1649843650000|2022-04-13 09:54:10|||||||||5
1649843660000|2022-04-13 09:54:20|30.07|29.99|30.06|29.98|30.07|29.99|30.06|29.98|0
1649843690000|2022-04-13 09:54:50|||||||||3
1649843710000|2022-04-13 09:55:10|30.07|29.99|30.06|29.98|30.07|29.99|30.06|29.98|4
1649843730000|2022-04-13 09:55:30|||||||||1
1649843740000|2022-04-13 09:55:40|30.07|29.99|30.07|29.99|30.07|29.99|30.07|29.99|0
1649843750000|2022-04-13 09:55:50|||||||||22
1649843780000|2022-04-13 09:56:20|||||||||2
1649843800000|2022-04-13 09:56:40|30.08|30|30.08|30|30.08|30|30.08|30|30
1649843810000|2022-04-13 09:56:50|30.12|30.04|30.09|30.01|30.13|30.05|30.08|30|9
1649843820000|2022-04-13 09:57:00|||||||||2
1649843830000|2022-04-13 09:57:10|||||||||15
1649843840000|2022-04-13 09:57:20|||||||||9
1649843850000|2022-04-13 09:57:30|||||||||1
1649843890000|2022-04-13 09:58:10|30.1|30.02|30.1|30.02|30.1|30.02|30.1|30.02|1
1649843910000|2022-04-13 09:58:30|||||||||1
1649843940000|2022-04-13 09:59:00|30.09|30.01|30.09|30.01|30.09|30.01|30.09|30.01|6
1649843950000|2022-04-13 09:59:10|30.1|30.02|30.1|30.02|30.1|30.02|30.1|30.02|1
1649843960000|2022-04-13 09:59:20|30.09|30.01|30.09|30.01|30.09|30.01|30.09|30.01|3
1649843970000|2022-04-13 09:59:30|||||||||1
1649843990000|2022-04-13 09:59:50|||||||||8
1649844010000|2022-04-13 10:00:10|30.1|30.02|30.1|30.02|30.1|30.02|30.09|30.01|14
1649844020000|2022-04-13 10:00:20|||||||||3
1649844050000|2022-04-13 10:00:50|30.09|30.01|30.09|30.01|30.09|30.01|30.09|30.01|6
1649844060000|2022-04-13 10:01:00|30.1|30.02|30.1|30.02|30.1|30.02|30.1|30.02|14
1649844070000|2022-04-13 10:01:10|30.09|30.01|30.09|30.01|30.09|30.01|30.09|30.01|7
1649844080000|2022-04-13 10:01:20|||||||||21
1649844100000|2022-04-13 10:01:40|30.1|30.02|30.1|30.02|30.1|30.02|30.1|30.02|63
1649844110000|2022-04-13 10:01:50|30.05|29.97|30.05|29.97|30.05|29.97|30.05|29.97|132
1649844120000|2022-04-13 10:02:00|30.04|29.96|30.04|29.96|30.04|29.96|30.04|29.96|3
1649844130000|2022-04-13 10:02:10|30.02|29.94|29.99|29.91|30.02|29.94|29.99|29.91|4
1649844140000|2022-04-13 10:02:20|29.98|29.9|29.94|29.86|29.99|29.91|29.94|29.86|0
1649844150000|2022-04-13 10:02:30|29.96|29.88|29.99|29.91|29.99|29.91|29.96|29.88|0
1649844160000|2022-04-13 10:02:40|29.98|29.9|29.99|29.91|29.99|29.91|29.98|29.9|0
1649844170000|2022-04-13 10:02:50|29.98|29.9|29.98|29.9|29.99|29.91|29.98|29.9|0
1649844180000|2022-04-13 10:03:00|29.99|29.91|29.99|29.91|29.99|29.91|29.98|29.9|0
1649844190000|2022-04-13 10:03:10|29.98|29.9|29.98|29.9|29.99|29.91|29.98|29.9|0
1649844200000|2022-04-13 10:03:20|29.99|29.91|29.98|29.9|29.99|29.91|29.98|29.9|0
1649844210000|2022-04-13 10:03:30|29.99|29.91|29.98|29.9|29.99|29.91|29.98|29.9|3
1649844220000|2022-04-13 10:03:40|29.99|29.91|29.98|29.9|29.99|29.91|29.98|29.9|0
1649844240000|2022-04-13 10:04:00|29.99|29.91|29.98|29.9|29.99|29.91|29.98|29.9|0
1649844260000|2022-04-13 10:04:20|||||||||1
1649844290000|2022-04-13 10:04:50|||||||||8
1649844320000|2022-04-13 10:05:20|29.99|29.91|29.98|29.9|29.99|29.91|29.98|29.9|4
1649844330000|2022-04-13 10:05:30|29.96|29.88|29.98|29.9|29.98|29.9|29.96|29.88|0
1649844340000|2022-04-13 10:05:40|29.99|29.91|29.98|29.9|29.99|29.91|29.98|29.9|1
1649844390000|2022-04-13 10:06:30|||||||||4
1649844420000|2022-04-13 10:07:00|||||||||1
1649844480000|2022-04-13 10:08:00|||||||||1
1649844520000|2022-04-13 10:08:40|||||||||3
1649844530000|2022-04-13 10:08:50|29.99|29.91|30.01|29.93|30.03|29.95|29.98|29.9|24
1649844540000|2022-04-13 10:09:00|29.99|29.91|29.99|29.91|29.99|29.91|29.99|29.91|0
1649844550000|2022-04-13 10:09:10|29.98|29.9|29.99|29.91|29.99|29.91|29.98|29.9|2
1649844560000|2022-04-13 10:09:20|30.01|29.93|30.03|29.95|30.03|29.95|30.01|29.93|3
1649844570000|2022-04-13 10:09:30|||||||||2
1649844580000|2022-04-13 10:09:40|30.04|29.96|30.04|29.96|30.04|29.96|30.04|29.96|0
1649844600000|2022-04-13 10:10:00|30.03|29.95|30.03|29.95|30.03|29.95|30.03|29.95|1
1649844620000|2022-04-13 10:10:20|||||||||9
1649844640000|2022-04-13 10:10:40|29.98|29.9|29.98|29.9|29.98|29.9|29.98|29.9|0
1649844650000|2022-04-13 10:10:50|||||||||2
1649844660000|2022-04-13 10:11:00|29.99|29.91|29.99|29.91|29.99|29.91|29.99|29.91|4
1649844670000|2022-04-13 10:11:10|30.03|29.95|30.03|29.95|30.04|29.96|30.03|29.95|2
1649844680000|2022-04-13 10:11:20|||||||||6
1649844700000|2022-04-13 10:11:40|29.99|29.91|29.99|29.91|29.99|29.91|29.99|29.91|6
1649844710000|2022-04-13 10:11:50|29.98|29.9|29.98|29.9|29.98|29.9|29.98|29.9|1
1649844720000|2022-04-13 10:12:00|||||||||1
1649844740000|2022-04-13 10:12:20|29.94|29.86|29.94|29.86|29.94|29.86|29.94|29.86|0
1649844750000|2022-04-13 10:12:30|29.98|29.9|29.98|29.9|29.98|29.9|29.98|29.9|0
1649844790000|2022-04-13 10:13:10|||||||||3
1649844850000|2022-04-13 10:14:10|||||||||6
1649844870000|2022-04-13 10:14:30|||||||||1
1649844880000|2022-04-13 10:14:40|||||||||3
1649844900000|2022-04-13 10:15:00|29.97|29.89|29.97|29.89|29.97|29.89|29.97|29.89|76
1649844910000|2022-04-13 10:15:10|29.98|29.9|29.98|29.9|29.98|29.9|29.98|29.9|35
1649844920000|2022-04-13 10:15:20|29.97|29.89|29.97|29.89|29.97|29.89|29.97|29.89|0
1649844940000|2022-04-13 10:15:40|||||||||3
1649844970000|2022-04-13 10:16:10|||||||||3
1649844980000|2022-04-13 10:16:20|29.98|29.9|29.98|29.9|29.98|29.9|29.98|29.9|4
1649845000000|2022-04-13 10:16:40|||||||||2
1649845010000|2022-04-13 10:16:50|29.97|29.89|29.97|29.89|29.97|29.89|29.97|29.89|0
1649845020000|2022-04-13 10:17:00|29.98|29.9|29.98|29.9|29.98|29.9|29.98|29.9|3
1649845030000|2022-04-13 10:17:10|30.02|29.94|30.03|29.95|30.03|29.95|30.02|29.94|2
1649845040000|2022-04-13 10:17:20|||||||||1
1649845060000|2022-04-13 10:17:40|||||||||5
1649845070000|2022-04-13 10:17:50|||||||||1
1649845090000|2022-04-13 10:18:10|30.02|29.94|30.02|29.94|30.03|29.95|30.02|29.94|3
1649845100000|2022-04-13 10:18:20|30.03|29.95|30.03|29.95|30.03|29.95|30.03|29.95|1
1649845110000|2022-04-13 10:18:30|||||||||4
1649845140000|2022-04-13 10:19:00|30.07|29.99|30.08|30|30.08|30|30.07|29.99|7
1649845170000|2022-04-13 10:19:30|||||||||11
1649845180000|2022-04-13 10:19:40|30.07|29.99|30.08|30|30.08|30|30.07|29.99|1
1649845190000|2022-04-13 10:19:50|30.07|29.99|30.07|29.99|30.07|29.99|30.07|29.99|0
1649845200000|2022-04-13 10:20:00|30.03|29.95|30.02|29.94|30.03|29.95|30.02|29.94|0
1649845210000|2022-04-13 10:20:10|||||||||3
1649845230000|2022-04-13 10:20:30|||||||||5
1649845260000|2022-04-13 10:21:00|||||||||2
1649845270000|2022-04-13 10:21:10|||||||||6
1649845280000|2022-04-13 10:21:20|||||||||50
1649845320000|2022-04-13 10:22:00|30.05|29.97|30.05|29.97|30.05|29.97|30.05|29.97|17
1649845330000|2022-04-13 10:22:10|||||||||1
1649845340000|2022-04-13 10:22:20|30.03|29.95|30.02|29.94|30.03|29.95|30.02|29.94|1
1649845360000|2022-04-13 10:22:40|30.03|29.95|30.03|29.95|30.03|29.95|30.03|29.95|4
1649845370000|2022-04-13 10:22:50|30.07|29.99|30.07|29.99|30.08|30|30.07|29.99|3
1649845380000|2022-04-13 10:23:00|30.08|30|30.07|29.99|30.08|30|30.07|29.99|0
1649845390000|2022-04-13 10:23:10|30.08|30|30.07|29.99|30.08|30|30.07|29.99|2
1649845400000|2022-04-13 10:23:20|30.03|29.95|30.03|29.95|30.03|29.95|30.03|29.95|0
1649845410000|2022-04-13 10:23:30|30.05|29.97|30.05|29.97|30.05|29.97|30.05|29.97|0
1649845420000|2022-04-13 10:23:40|30.08|30|30.07|29.99|30.08|30|30.07|29.99|13
1649845430000|2022-04-13 10:23:50|30.08|30|30.08|30|30.08|30|30.07|29.99|6
1649845440000|2022-04-13 10:24:00|||||||||3
1649845470000|2022-04-13 10:24:30|||||||||1
1649845480000|2022-04-13 10:24:40|||||||||19
1649845540000|2022-04-13 10:25:40|||||||||1
1649845580000|2022-04-13 10:26:20|||||||||7
1649845610000|2022-04-13 10:26:50|||||||||2
1649845620000|2022-04-13 10:27:00|30.07|29.99|30.03|29.95|30.07|29.99|30.03|29.95|64
1649845630000|2022-04-13 10:27:10|30.06|29.98|30.08|30|30.08|30|30.05|29.97|7
1649845660000|2022-04-13 10:27:40|||||||||5
1649845670000|2022-04-13 10:27:50|30.07|29.99|30.03|29.95|30.07|29.99|30.03|29.95|0
1649845680000|2022-04-13 10:28:00|30.05|29.97|30.06|29.98|30.08|30|30.05|29.97|4
1649845690000|2022-04-13 10:28:10|30.05|29.97|30.03|29.95|30.05|29.97|30.03|29.95|0
1649845710000|2022-04-13 10:28:30|30.08|30|30.08|30|30.08|30|30.08|30|7
1649845730000|2022-04-13 10:28:50|||||||||3
1649845790000|2022-04-13 10:29:50|30.1|30.02|30.12|30.04|30.12|30.04|30.1|30.02|6
1649845810000|2022-04-13 10:30:10|30.1|30.02|30.1|30.02|30.1|30.02|30.1|30.02|0
1649845820000|2022-04-13 10:30:20|30.12|30.04|30.12|30.04|30.12|30.04|30.12|30.04|0
1649845830000|2022-04-13 10:30:30|30.1|30.02|30.1|30.02|30.1|30.02|30.1|30.02|3
1649845840000|2022-04-13 10:30:40|30.08|30|30.08|30|30.08|30|30.08|30|0
1649845850000|2022-04-13 10:30:50|30.1|30.02|30.08|30|30.1|30.02|30.08|30|3
1649845860000|2022-04-13 10:31:00|30.07|29.99|30.07|29.99|30.07|29.99|30.07|29.99|2
1649845870000|2022-04-13 10:31:10|30.08|30|30.08|30|30.08|30|30.08|30|15
1649845880000|2022-04-13 10:31:20|30.07|29.99|30.07|29.99|30.08|30|30.07|29.99|2
1649845890000|2022-04-13 10:31:30|||||||||6
1649845990000|2022-04-13 10:33:10|||||||||2
1649846000000|2022-04-13 10:33:20|30.03|29.95|30.07|29.99|30.07|29.99|30.03|29.95|23
1649846010000|2022-04-13 10:33:30|||||||||4
1649846020000|2022-04-13 10:33:40|||||||||4
1649846030000|2022-04-13 10:33:50|||||||||4
1649846050000|2022-04-13 10:34:10|||||||||2
1649846070000|2022-04-13 10:34:30|||||||||1
1649846080000|2022-04-13 10:34:40|30.02|29.94|30.02|29.94|30.02|29.94|30.02|29.94|20
1649846090000|2022-04-13 10:34:50|||||||||4
1649846100000|2022-04-13 10:35:00|||||||||1
1649846110000|2022-04-13 10:35:10|30.05|29.97|30.07|29.99|30.07|29.99|30.05|29.97|62
1649846120000|2022-04-13 10:35:20|30.06|29.98|30.04|29.96|30.06|29.98|30.04|29.96|0
1649846130000|2022-04-13 10:35:30|30.07|29.99|30.07|29.99|30.07|29.99|30.07|29.99|23
1649846140000|2022-04-13 10:35:40|30.06|29.98|30.04|29.96|30.06|29.98|30.04|29.96|7
1649846160000|2022-04-13 10:36:00|30.06|29.98|30.07|29.99|30.07|29.99|30.06|29.98|0
1649846190000|2022-04-13 10:36:30|30.06|29.98|30.07|29.99|30.07|29.99|30.06|29.98|26
1649846200000|2022-04-13 10:36:40|30.06|29.98|30.02|29.94|30.07|29.99|30.02|29.94|21
1649846230000|2022-04-13 10:37:10|30.01|29.93|30.02|29.94|30.02|29.94|30.01|29.93|26
1649846260000|2022-04-13 10:37:40|30.01|29.93|30.02|29.94|30.02|29.94|30.01|29.93|0
1649846300000|2022-04-13 10:38:20|30.01|29.93|30.01|29.93|30.01|29.93|30.01|29.93|0
1649846330000|2022-04-13 10:38:50|||||||||6
1649846340000|2022-04-13 10:39:00|||||||||3
1649846370000|2022-04-13 10:39:30|29.96|29.88|29.96|29.88|29.96|29.88|29.96|29.88|27
1649846410000|2022-04-13 10:40:10|29.99|29.91|29.96|29.88|29.99|29.91|29.96|29.88|19
1649846420000|2022-04-13 10:40:20|29.97|29.89|29.97|29.89|29.97|29.89|29.96|29.88|3
1649846440000|2022-04-13 10:40:40|29.96|29.88|30.01|29.93|30.01|29.93|29.96|29.88|2
1649846450000|2022-04-13 10:40:50|30.02|29.94|30.01|29.93|30.02|29.94|30.01|29.93|13
1649846460000|2022-04-13 10:41:00|30.02|29.94|30.01|29.93|30.02|29.94|30.01|29.93|0
1649846490000|2022-04-13 10:41:30|29.97|29.89|29.97|29.89|29.97|29.89|29.97|29.89|7
1649846500000|2022-04-13 10:41:40|29.99|29.91|30.02|29.94|30.02|29.94|29.99|29.91|0
1649846530000|2022-04-13 10:42:10|||||||||1
1649846570000|2022-04-13 10:42:50|||||||||3
1649846580000|2022-04-13 10:43:00|30.01|29.93|30.02|29.94|30.02|29.94|29.99|29.91|2
1649846590000|2022-04-13 10:43:10|30.01|29.93|29.97|29.89|30.01|29.93|29.97|29.89|0
1649846600000|2022-04-13 10:43:20|29.96|29.88|29.96|29.88|29.96|29.88|29.96|29.88|21
1649846610000|2022-04-13 10:43:30|29.99|29.91|29.99|29.91|29.99|29.91|29.99|29.91|7
1649846620000|2022-04-13 10:43:40|29.97|29.89|29.97|29.89|29.97|29.89|29.97|29.89|1
1649846630000|2022-04-13 10:43:50|29.99|29.91|29.99|29.91|30.01|29.93|29.99|29.91|0
1649846640000|2022-04-13 10:44:00|||||||||2
1649846650000|2022-04-13 10:44:10|29.97|29.89|29.96|29.88|30.01|29.93|29.96|29.88|0
1649846670000|2022-04-13 10:44:30|29.97|29.89|29.97|29.89|29.97|29.89|29.97|29.89|14
1649846680000|2022-04-13 10:44:40|29.99|29.91|29.99|29.91|30.01|29.93|29.99|29.91|0
1649846700000|2022-04-13 10:45:00|30.01|29.93|30.01|29.93|30.01|29.93|29.97|29.89|0
1649846710000|2022-04-13 10:45:10|30.02|29.94|30.01|29.93|30.02|29.94|29.99|29.91|19
1649846720000|2022-04-13 10:45:20|30.02|29.94|30.01|29.93|30.02|29.94|30.01|29.93|2
1649846730000|2022-04-13 10:45:30|30.02|29.94|30.02|29.94|30.02|29.94|30.02|29.94|0
1649846750000|2022-04-13 10:45:50|30.01|29.93|30.01|29.93|30.02|29.94|30.01|29.93|1
1649846760000|2022-04-13 10:46:00|30.02|29.94|30.01|29.93|30.02|29.94|30.01|29.93|1
1649846770000|2022-04-13 10:46:10|29.99|29.91|30.01|29.93|30.01|29.93|29.99|29.91|6
1649846780000|2022-04-13 10:46:20|29.99|29.91|29.97|29.89|29.99|29.91|29.96|29.88|5
1649846800000|2022-04-13 10:46:40|||||||||1
1649846810000|2022-04-13 10:46:50|29.99|29.91|30.02|29.94|30.02|29.94|29.99|29.91|9
1649846840000|2022-04-13 10:47:20|30.07|29.99|30.07|29.99|30.07|29.99|30.07|29.99|16
1649846850000|2022-04-13 10:47:30|30.08|30|30.08|30|30.08|30|30.08|30|17
1649846860000|2022-04-13 10:47:40|30.07|29.99|30.07|29.99|30.08|30|30.07|29.99|0
1649846880000|2022-04-13 10:48:00|30.08|30|30.08|30|30.08|30|30.08|30|2
1649846890000|2022-04-13 10:48:10|30.07|29.99|30.07|29.99|30.07|29.99|30.07|29.99|4
1649846900000|2022-04-13 10:48:20|||||||||2
1649846910000|2022-04-13 10:48:30|30.08|30|30.07|29.99|30.08|30|30.07|29.99|2
1649846920000|2022-04-13 10:48:40|30.08|30|30.07|29.99|30.08|30|30.07|29.99|0
1649846930000|2022-04-13 10:48:50|||||||||5
1649846970000|2022-04-13 10:49:30|||||||||1
1649846990000|2022-04-13 10:49:50|||||||||1
1649847010000|2022-04-13 10:50:10|30.06|29.98|30.06|29.98|30.07|29.99|30.06|29.98|0
1649847020000|2022-04-13 10:50:20|30.07|29.99|30.07|29.99|30.07|29.99|30.07|29.99|4
1649847100000|2022-04-13 10:51:40|30.06|29.98|30.06|29.98|30.06|29.98|30.06|29.98|0
1649847110000|2022-04-13 10:51:50|30.02|29.94|30.02|29.94|30.02|29.94|30.02|29.94|0
1649847120000|2022-04-13 10:52:00|30.04|29.96|30.04|29.96|30.04|29.96|30.04|29.96|0
1649847130000|2022-04-13 10:52:10|30.02|29.94|30.01|29.93|30.02|29.94|30.01|29.93|0
1649847140000|2022-04-13 10:52:20|29.99|29.91|30.01|29.93|30.01|29.93|29.99|29.91|0
1649847160000|2022-04-13 10:52:40|29.99|29.91|29.96|29.88|29.99|29.91|29.96|29.88|0
1649847170000|2022-04-13 10:52:50|||||||||6
1649847190000|2022-04-13 10:53:10|||||||||1
1649847200000|2022-04-13 10:53:20|29.99|29.91|29.96|29.88|29.99|29.91|29.96|29.88|1
1649847210000|2022-04-13 10:53:30|||||||||4
1649847220000|2022-04-13 10:53:40|||||||||18
1649847230000|2022-04-13 10:53:50|||||||||10
1649847290000|2022-04-13 10:54:50|||||||||5
1649847350000|2022-04-13 10:55:50|||||||||1
1649847390000|2022-04-13 10:56:30|29.91|29.83|29.96|29.88|29.96|29.88|29.91|29.83|1
1649847400000|2022-04-13 10:56:40|||||||||6
1649847410000|2022-04-13 10:56:50|||||||||3
1649847420000|2022-04-13 10:57:00|29.93|29.85|29.95|29.87|29.96|29.88|29.93|29.85|2
1649847430000|2022-04-13 10:57:10|29.93|29.85|29.91|29.83|29.95|29.87|29.91|29.83|1
1649847440000|2022-04-13 10:57:20|29.94|29.86|29.95|29.87|29.96|29.88|29.93|29.85|0
1649847450000|2022-04-13 10:57:30|29.93|29.85|29.91|29.83|29.93|29.85|29.91|29.83|0
1649847500000|2022-04-13 10:58:20|29.9|29.82|29.9|29.82|29.9|29.82|29.9|29.82|0
1649847520000|2022-04-13 10:58:40|29.91|29.83|29.9|29.82|29.91|29.83|29.9|29.82|4
1649847530000|2022-04-13 10:58:50|29.91|29.83|29.91|29.83|29.91|29.83|29.9|29.82|0
1649847540000|2022-04-13 10:59:00|29.9|29.82|29.91|29.83|29.91|29.83|29.9|29.82|0
1649847550000|2022-04-13 10:59:10|29.9|29.82|29.9|29.82|29.91|29.83|29.9|29.82|0
1649847560000|2022-04-13 10:59:20|29.91|29.83|29.91|29.83|29.91|29.83|29.91|29.83|0
1649847580000|2022-04-13 10:59:40|29.9|29.82|29.9|29.82|29.9|29.82|29.9|29.82|0
1649847590000|2022-04-13 10:59:50|29.91|29.83|29.91|29.83|29.91|29.83|29.91|29.83|0
1649847600000|2022-04-13 11:00:00|29.9|29.82|29.91|29.83|29.91|29.83|29.9|29.82|1
1649847620000|2022-04-13 11:00:20|29.93|29.85|29.91|29.83|29.93|29.85|29.91|29.83|0
1649847630000|2022-04-13 11:00:30|29.95|29.87|29.95|29.87|29.96|29.88|29.95|29.87|9
1649847640000|2022-04-13 11:00:40|||||||||6
1649847650000|2022-04-13 11:00:50|29.93|29.85|29.93|29.85|29.93|29.85|29.91|29.83|0
1649847660000|2022-04-13 11:01:00|29.96|29.88|29.95|29.87|29.96|29.88|29.95|29.87|4
1649847670000|2022-04-13 11:01:10|29.96|29.88|29.95|29.87|29.96|29.88|29.95|29.87|0
1649847710000|2022-04-13 11:01:50|29.96|29.88|29.95|29.87|29.96|29.88|29.95|29.87|0
1649847740000|2022-04-13 11:02:20|29.93|29.85|29.93|29.85|29.93|29.85|29.93|29.85|0
1649847750000|2022-04-13 11:02:30|29.91|29.83|29.91|29.83|29.91|29.83|29.91|29.83|0
1649847770000|2022-04-13 11:02:50|29.93|29.85|29.91|29.83|29.93|29.85|29.91|29.83|0
1649847780000|2022-04-13 11:03:00|29.9|29.82|29.9|29.82|29.9|29.82|29.9|29.82|0
1649847790000|2022-04-13 11:03:10|29.91|29.83|29.91|29.83|29.91|29.83|29.91|29.83|0
1649847810000|2022-04-13 11:03:30|29.9|29.82|29.9|29.82|29.9|29.82|29.9|29.82|4
1649847830000|2022-04-13 11:03:50|||||||||2
1649847850000|2022-04-13 11:04:10|||||||||1
1649847880000|2022-04-13 11:04:40|||||||||5
1649847920000|2022-04-13 11:05:20|29.89|29.81|29.89|29.81|29.89|29.81|29.89|29.81|0
1649847930000|2022-04-13 11:05:30|29.9|29.82|29.9|29.82|29.9|29.82|29.89|29.81|4
1649847940000|2022-04-13 11:05:40|29.89|29.81|29.89|29.81|29.89|29.81|29.89|29.81|0
1649847970000|2022-04-13 11:06:10|29.87|29.79|29.87|29.79|29.87|29.79|29.87|29.79|5
1649847990000|2022-04-13 11:06:30|29.89|29.81|29.85|29.77|29.89|29.81|29.85|29.77|0
1649848000000|2022-04-13 11:06:40|||||||||1
1649848010000|2022-04-13 11:06:50|29.84|29.76|29.89|29.81|29.89|29.81|29.84|29.76|2
1649848020000|2022-04-13 11:07:00|29.85|29.77|29.89|29.81|29.89|29.81|29.85|29.77|4
1649848030000|2022-04-13 11:07:10|||||||||6
1649848070000|2022-04-13 11:07:50|||||||||1
1649848110000|2022-04-13 11:08:30|||||||||8
1649848130000|2022-04-13 11:08:50|29.84|29.76|29.84|29.76|29.84|29.76|29.84|29.76|2
1649848140000|2022-04-13 11:09:00|29.85|29.77|29.85|29.77|29.85|29.77|29.85|29.77|5
1649848150000|2022-04-13 11:09:10|29.89|29.81|29.89|29.81|29.89|29.81|29.89|29.81|5
1649848160000|2022-04-13 11:09:20|29.9|29.82|29.9|29.82|29.9|29.82|29.9|29.82|8
1649848170000|2022-04-13 11:09:30|29.89|29.81|29.89|29.81|29.89|29.81|29.89|29.81|19
1649848200000|2022-04-13 11:10:00|29.87|29.79|29.89|29.81|29.89|29.81|29.84|29.76|0
1649848230000|2022-04-13 11:10:30|29.9|29.82|29.92|29.84|29.92|29.84|29.9|29.82|3
1649848240000|2022-04-13 11:10:40|29.9|29.82|29.9|29.82|29.9|29.82|29.9|29.82|7
1649848250000|2022-04-13 11:10:50|||||||||1
1649848330000|2022-04-13 11:12:10|29.89|29.81|29.89|29.81|29.89|29.81|29.89|29.81|2
1649848340000|2022-04-13 11:12:20|||||||||2
1649848370000|2022-04-13 11:12:50|29.9|29.82|29.89|29.81|29.9|29.82|29.89|29.81|0
1649848380000|2022-04-13 11:13:00|29.9|29.82|29.9|29.82|29.9|29.82|29.9|29.82|0
1649848390000|2022-04-13 11:13:10|29.89|29.81|29.89|29.81|29.89|29.81|29.89|29.81|6
1649848420000|2022-04-13 11:13:40|29.85|29.77|29.85|29.77|29.85|29.77|29.85|29.77|0
1649848430000|2022-04-13 11:13:50|29.84|29.76|29.87|29.79|29.87|29.79|29.84|29.76|2
1649848440000|2022-04-13 11:14:00|29.89|29.81|29.89|29.81|29.89|29.81|29.89|29.81|0
1649848450000|2022-04-13 11:14:10|29.87|29.79|29.85|29.77|29.87|29.79|29.85|29.77|0
1649848480000|2022-04-13 11:14:40|||||||||1
1649848500000|2022-04-13 11:15:00|29.84|29.76|29.85|29.77|29.85|29.77|29.84|29.76|0
1649848520000|2022-04-13 11:15:20|29.89|29.81|29.87|29.79|29.89|29.81|29.87|29.79|0
1649848530000|2022-04-13 11:15:30|29.85|29.77|29.85|29.77|29.85|29.77|29.85|29.77|4
1649848550000|2022-04-13 11:15:50|29.84|29.76|29.85|29.77|29.85|29.77|29.84|29.76|4
1649848560000|2022-04-13 11:16:00|29.84|29.76|29.89|29.81|29.89|29.81|29.84|29.76|6
1649848570000|2022-04-13 11:16:10|29.84|29.76|29.89|29.81|29.89|29.81|29.84|29.76|0
1649848580000|2022-04-13 11:16:20|29.87|29.79|29.89|29.81|29.89|29.81|29.87|29.79|0
1649848600000|2022-04-13 11:16:40|29.85|29.77|29.89|29.81|29.89|29.81|29.84|29.76|2
1649848620000|2022-04-13 11:17:00|||||||||7
1649848640000|2022-04-13 11:17:20|||||||||13
1649848650000|2022-04-13 11:17:30|||||||||2
1649848660000|2022-04-13 11:17:40|||||||||5
1649848670000|2022-04-13 11:17:50|||||||||1
1649848680000|2022-04-13 11:18:00|||||||||6
1649848700000|2022-04-13 11:18:20|||||||||14
1649848710000|2022-04-13 11:18:30|||||||||5
1649848720000|2022-04-13 11:18:40|||||||||1
1649848730000|2022-04-13 11:18:50|29.9|29.82|29.89|29.81|29.9|29.82|29.89|29.81|5
1649848740000|2022-04-13 11:19:00|29.9|29.82|29.9|29.82|29.9|29.82|29.89|29.81|0
1649848750000|2022-04-13 11:19:10|29.89|29.81|29.89|29.81|29.89|29.81|29.89|29.81|3
1649848760000|2022-04-13 11:19:20|29.9|29.82|29.89|29.81|29.9|29.82|29.89|29.81|14
1649848850000|2022-04-13 11:20:50|29.92|29.84|29.89|29.81|29.92|29.84|29.89|29.81|12
1649848880000|2022-04-13 11:21:20|||||||||3
1649848910000|2022-04-13 11:21:50|29.94|29.86|29.94|29.86|29.94|29.86|29.92|29.84|7
1649848920000|2022-04-13 11:22:00|29.89|29.81|29.92|29.84|29.92|29.84|29.89|29.81|0
1649848930000|2022-04-13 11:22:10|29.94|29.86|29.92|29.84|29.94|29.86|29.92|29.84|5
1649848940000|2022-04-13 11:22:20|29.94|29.86|29.94|29.86|29.94|29.86|29.94|29.86|0
1649848960000|2022-04-13 11:22:40|29.92|29.84|29.9|29.82|29.92|29.84|29.9|29.82|2
1649848980000|2022-04-13 11:23:00|29.92|29.84|29.94|29.86|29.94|29.86|29.92|29.84|1
1649848990000|2022-04-13 11:23:10|29.92|29.84|29.94|29.86|29.94|29.86|29.92|29.84|0
1649849000000|2022-04-13 11:23:20|||||||||2
1649849010000|2022-04-13 11:23:30|29.95|29.87|29.94|29.86|29.95|29.87|29.94|29.86|32
1649849020000|2022-04-13 11:23:40|29.95|29.87|29.94|29.86|29.95|29.87|29.94|29.86|1
1649849030000|2022-04-13 11:23:50|29.95|29.87|29.95|29.87|29.95|29.87|29.94|29.86|0
1649849040000|2022-04-13 11:24:00|29.97|29.89|29.95|29.87|29.97|29.89|29.95|29.87|0
1649849050000|2022-04-13 11:24:10|29.97|29.89|29.97|29.89|29.97|29.89|29.97|29.89|0
1649849060000|2022-04-13 11:24:20|30|29.92|29.99|29.91|30|29.92|29.99|29.91|0
1649849070000|2022-04-13 11:24:30|30|29.92|30|29.92|30|29.92|30|29.92|0
1649849080000|2022-04-13 11:24:40|||||||||8
1649849100000|2022-04-13 11:25:00|30.04|29.96|30.04|29.96|30.04|29.96|30.04|29.96|30
1649849110000|2022-04-13 11:25:10|30.05|29.97|30.05|29.97|30.05|29.97|30.04|29.96|8
1649849150000|2022-04-13 11:25:50|30.06|29.98|30.05|29.97|30.06|29.98|30.05|29.97|11
1649849160000|2022-04-13 11:26:00|30.07|29.99|30.05|29.97|30.07|29.99|30.05|29.97|10
1649849200000|2022-04-13 11:26:40|30.06|29.98|30.05|29.97|30.06|29.98|30.05|29.97|4
1649849210000|2022-04-13 11:26:50|||||||||1
1649849230000|2022-04-13 11:27:10|30.1|30.02|30.05|29.97|30.1|30.02|30.05|29.97|9
1649849290000|2022-04-13 11:28:10|30.02|29.94|30|29.92|30.02|29.94|30|29.92|11
1649849320000|2022-04-13 11:28:40|29.99|29.91|29.99|29.91|29.99|29.91|29.99|29.91|0
1649849330000|2022-04-13 11:28:50|||||||||4
1649849340000|2022-04-13 11:29:00|30|29.92|30|29.92|30|29.92|30|29.92|0
1649849380000|2022-04-13 11:29:40|29.99|29.91|29.99|29.91|29.99|29.91|29.99|29.91|6
1649849390000|2022-04-13 11:29:50|29.95|29.87|29.95|29.87|29.95|29.87|29.95|29.87|0
1649849400000|2022-04-13 11:30:00|29.97|29.89|29.99|29.91|29.99|29.91|29.97|29.89|0
1649849410000|2022-04-13 11:30:10|29.97|29.89|29.97|29.89|29.97|29.89|29.97|29.89|0
1649849420000|2022-04-13 11:30:20|29.95|29.87|29.95|29.87|29.95|29.87|29.95|29.87|0
1649849450000|2022-04-13 11:30:50|29.94|29.86|29.94|29.86|29.95|29.87|29.94|29.86|0
1649849460000|2022-04-13 11:31:00|||||||||5
1649849470000|2022-04-13 11:31:10|29.95|29.87|29.94|29.86|29.95|29.87|29.94|29.86|4
1649849480000|2022-04-13 11:31:20|29.95|29.87|29.95|29.87|29.95|29.87|29.95|29.87|1
1649849490000|2022-04-13 11:31:30|29.99|29.91|29.99|29.91|29.99|29.91|29.97|29.89|7
1649849500000|2022-04-13 11:31:40|29.95|29.87|29.95|29.87|29.95|29.87|29.95|29.87|0
1649849510000|2022-04-13 11:31:50|29.97|29.89|29.95|29.87|29.97|29.89|29.95|29.87|0
1649849520000|2022-04-13 11:32:00|29.99|29.91|29.99|29.91|29.99|29.91|29.99|29.91|8
1649849550000|2022-04-13 11:32:30|||||||||1
1649849560000|2022-04-13 11:32:40|29.97|29.89|29.99|29.91|29.99|29.91|29.97|29.89|0
1649849570000|2022-04-13 11:32:50|30|29.92|30.04|29.96|30.04|29.96|29.99|29.91|10
1649849580000|2022-04-13 11:33:00|30.05|29.97|30.04|29.96|30.05|29.97|30.04|29.96|7
1649849590000|2022-04-13 11:33:10|30.02|29.94|30.02|29.94|30.02|29.94|30.02|29.94|0
1649849600000|2022-04-13 11:33:20|30.04|29.96|30.04|29.96|30.04|29.96|30.04|29.96|0
1649849610000|2022-04-13 11:33:30|30.05|29.97|30.05|29.97|30.05|29.97|30.05|29.97|0
1649849640000|2022-04-13 11:34:00|30.04|29.96|30.04|29.96|30.04|29.96|30.04|29.96|0
1649849670000|2022-04-13 11:34:30|30|29.92|30|29.92|30|29.92|30|29.92|0
1649849700000|2022-04-13 11:35:00|29.99|29.91|29.99|29.91|29.99|29.91|29.99|29.91|0
1649849710000|2022-04-13 11:35:10|30|29.92|30|29.92|30|29.92|30|29.92|0
1649849720000|2022-04-13 11:35:20|29.99|29.91|29.99|29.91|29.99|29.91|29.99|29.91|3
1649849740000|2022-04-13 11:35:40|||||||||1
1649849760000|2022-04-13 11:36:00|||||||||3
1649849770000|2022-04-13 11:36:10|30|29.92|29.99|29.91|30|29.92|29.99|29.91|0
1649849830000|2022-04-13 11:37:10|30|29.92|30|29.92|30|29.92|30|29.92|0
1649849840000|2022-04-13 11:37:20|29.99|29.91|30|29.92|30|29.92|29.99|29.91|1
1649849850000|2022-04-13 11:37:30|30.02|29.94|30.02|29.94|30.02|29.94|30.02|29.94|0
1649849860000|2022-04-13 11:37:40|30|29.92|30|29.92|30|29.92|30|29.92|0
1649849870000|2022-04-13 11:37:50|29.99|29.91|29.99|29.91|29.99|29.91|29.99|29.91|0
1649849880000|2022-04-13 11:38:00|30|29.92|30|29.92|30|29.92|30|29.92|0
1649849890000|2022-04-13 11:38:10|30.02|29.94|30.04|29.96|30.04|29.96|30.02|29.94|57
1649849950000|2022-04-13 11:39:10|30.01|29.93|29.99|29.91|30.01|29.93|29.99|29.91|6
1649849960000|2022-04-13 11:39:20|30.01|29.93|30.04|29.96|30.04|29.96|30.01|29.93|1
1649849970000|2022-04-13 11:39:30|30.03|29.95|30.04|29.96|30.04|29.96|30.03|29.95|0
1649850020000|2022-04-13 11:40:20|||||||||1
1649850050000|2022-04-13 11:40:50|||||||||2
1649850070000|2022-04-13 11:41:10|30.07|29.99|30.09|30.01|30.09|30.01|30.07|29.99|54
1649850100000|2022-04-13 11:41:40|30.13|30.05|30.14|30.06|30.14|30.06|30.13|30.05|2
1649850110000|2022-04-13 11:41:50|30.13|30.05|30.11|30.03|30.14|30.06|30.09|30.01|2
1649850120000|2022-04-13 11:42:00|30.13|30.05|30.13|30.05|30.14|30.06|30.13|30.05|3
1649850130000|2022-04-13 11:42:10|30.14|30.06|30.13|30.05|30.14|30.06|30.13|30.05|7
1649850140000|2022-04-13 11:42:20|30.11|30.03|30.13|30.05|30.13|30.05|30.11|30.03|0
1649850160000|2022-04-13 11:42:40|30.14|30.06|30.14|30.06|30.14|30.06|30.13|30.05|4
1649850170000|2022-04-13 11:42:50|30.13|30.05|30.14|30.06|30.14|30.06|30.13|30.05|1
1649850180000|2022-04-13 11:43:00|30.13|30.05|30.13|30.05|30.13|30.05|30.11|30.03|0
1649850190000|2022-04-13 11:43:10|30.14|30.06|30.14|30.06|30.14|30.06|30.14|30.06|0
1649850200000|2022-04-13 11:43:20|30.13|30.05|30.14|30.06|30.14|30.06|30.13|30.05|0
1649850240000|2022-04-13 11:44:00|||||||||6
1649850280000|2022-04-13 11:44:40|||||||||4
1649850290000|2022-04-13 11:44:50|30.13|30.05|30.13|30.05|30.13|30.05|30.13|30.05|3
1649850300000|2022-04-13 11:45:00|30.11|30.03|30.09|30.01|30.13|30.05|30.09|30.01|0
1649850310000|2022-04-13 11:45:10|||||||||7
1649850340000|2022-04-13 11:45:40|30.08|30|30.09|30.01|30.09|30.01|30.08|30|11
1649850360000|2022-04-13 11:46:00|30.13|30.05|30.13|30.05|30.13|30.05|30.13|30.05|0
1649850370000|2022-04-13 11:46:10|||||||||7
1649850380000|2022-04-13 11:46:20|30.14|30.06|30.14|30.06|30.14|30.06|30.14|30.06|2
1649850400000|2022-04-13 11:46:40|||||||||2
1649850420000|2022-04-13 11:47:00|30.13|30.05|30.14|30.06|30.14|30.06|30.13|30.05|7
1649850430000|2022-04-13 11:47:10|30.13|30.05|30.14|30.06|30.14|30.06|30.13|30.05|11
1649850460000|2022-04-13 11:47:40|||||||||4
1649850470000|2022-04-13 11:47:50|30.13|30.05|30.14|30.06|30.14|30.06|30.13|30.05|0
1649850480000|2022-04-13 11:48:00|||||||||110
1649850490000|2022-04-13 11:48:10|30.13|30.05|30.13|30.05|30.13|30.05|30.13|30.05|107
1649850500000|2022-04-13 11:48:20|30.14|30.06|30.13|30.05|30.14|30.06|30.13|30.05|10
1649850530000|2022-04-13 11:48:50|30.14|30.06|30.14|30.06|30.14|30.06|30.14|30.06|123
1649850540000|2022-04-13 11:49:00|30.13|30.05|30.14|30.06|30.14|30.06|30.13|30.05|53
1649850550000|2022-04-13 11:49:10|30.13|30.05|30.13|30.05|30.13|30.05|30.13|30.05|0
1649850560000|2022-04-13 11:49:20|30.14|30.06|30.13|30.05|30.14|30.06|30.13|30.05|2
1649850570000|2022-04-13 11:49:30|30.14|30.06|30.14|30.06|30.14|30.06|30.13|30.05|0
1649850600000|2022-04-13 11:50:00|30.13|30.05|30.14|30.06|30.14|30.06|30.13|30.05|1
1649850610000|2022-04-13 11:50:10|||||||||1
1649850630000|2022-04-13 11:50:30|30.13|30.05|30.13|30.05|30.14|30.06|30.13|30.05|0
1649850640000|2022-04-13 11:50:40|30.14|30.06|30.14|30.06|30.14|30.06|30.14|30.06|0
1649850650000|2022-04-13 11:50:50|||||||||3
1649850670000|2022-04-13 11:51:10|||||||||50
1649850710000|2022-04-13 11:51:50|||||||||48
1649850750000|2022-04-13 11:52:30|30.13|30.05|30.14|30.06|30.14|30.06|30.13|30.05|7
1649850770000|2022-04-13 11:52:50|||||||||8
1649850780000|2022-04-13 11:53:00|30.13|30.05|30.14|30.06|30.14|30.06|30.13|30.05|0
1649850800000|2022-04-13 11:53:20|||||||||4
1649850820000|2022-04-13 11:53:40|||||||||6
1649850830000|2022-04-13 11:53:50|||||||||1
1649850840000|2022-04-13 11:54:00|||||||||18
1649850890000|2022-04-13 11:54:50|30.15|30.07|30.19|30.11|30.19|30.11|30.15|30.07|6
1649850900000|2022-04-13 11:55:00|||||||||1
1649850910000|2022-04-13 11:55:10|||||||||1
1649850930000|2022-04-13 11:55:30|||||||||2
1649850940000|2022-04-13 11:55:40|||||||||1
1649850970000|2022-04-13 11:56:10|30.24|30.16|30.24|30.16|30.24|30.16|30.24|30.16|7
1649850990000|2022-04-13 11:56:30|||||||||18
1649851000000|2022-04-13 11:56:40|30.23|30.15|30.19|30.11|30.23|30.15|30.19|30.11|4
1649851040000|2022-04-13 11:57:20|30.21|30.13|30.24|30.16|30.24|30.16|30.21|30.13|5
1649851060000|2022-04-13 11:57:40|30.26|30.18|30.29|30.21|30.29|30.21|30.24|30.16|7
1649851070000|2022-04-13 11:57:50|||||||||2
1649851080000|2022-04-13 11:58:00|||||||||5
1649851090000|2022-04-13 11:58:10|30.33|30.25|30.31|30.23|30.34|30.26|30.29|30.21|4
1649851110000|2022-04-13 11:58:30|30.29|30.21|30.29|30.21|30.31|30.23|30.29|30.21|0
1649851120000|2022-04-13 11:58:40|30.31|30.23|30.29|30.21|30.31|30.23|30.29|30.21|0
1649851130000|2022-04-13 11:58:50|30.31|30.23|30.29|30.21|30.31|30.23|30.29|30.21|0
1649851170000|2022-04-13 11:59:30|30.28|30.2|30.28|30.2|30.28|30.2|30.28|30.2|10
1649851180000|2022-04-13 11:59:40|30.29|30.21|30.29|30.21|30.29|30.21|30.29|30.21|2
1649851190000|2022-04-13 11:59:50|||||||||3
1649851200000|2022-04-13 12:00:00|||||||||5
1649851210000|2022-04-13 12:00:10|||||||||5
1649851240000|2022-04-13 12:00:40|30.28|30.2|30.28|30.2|30.28|30.2|30.28|30.2|126
1649851260000|2022-04-13 12:01:00|30.29|30.21|30.28|30.2|30.29|30.21|30.28|30.2|8
1649851270000|2022-04-13 12:01:10|30.29|30.21|30.28|30.2|30.29|30.21|30.28|30.2|0
1649851280000|2022-04-13 12:01:20|30.29|30.21|30.28|30.2|30.29|30.21|30.28|30.2|1
1649851290000|2022-04-13 12:01:30|30.29|30.21|30.29|30.21|30.29|30.21|30.29|30.21|1
1649851300000|2022-04-13 12:01:40|30.28|30.2|30.29|30.21|30.29|30.21|30.28|30.2|0
1649851310000|2022-04-13 12:01:50|30.28|30.2|30.24|30.16|30.28|30.2|30.24|30.16|1
1649851330000|2022-04-13 12:02:10|||||||||2
1649851340000|2022-04-13 12:02:20|30.29|30.21|30.24|30.16|30.29|30.21|30.24|30.16|123
1649851350000|2022-04-13 12:02:30|30.27|30.19|30.27|30.19|30.27|30.19|30.27|30.19|9
1649851360000|2022-04-13 12:02:40|30.24|30.16|30.24|30.16|30.24|30.16|30.24|30.16|0
1649851370000|2022-04-13 12:02:50|||||||||1
1649851380000|2022-04-13 12:03:00|30.26|30.18|30.24|30.16|30.26|30.18|30.24|30.16|1
1649851400000|2022-04-13 12:03:20|30.29|30.21|30.29|30.21|30.29|30.21|30.29|30.21|5
1649851410000|2022-04-13 12:03:30|||||||||9
1649851420000|2022-04-13 12:03:40|||||||||1
1649851450000|2022-04-13 12:04:10|||||||||1
1649851460000|2022-04-13 12:04:20|30.32|30.24|30.34|30.26|30.34|30.26|30.32|30.24|19
1649851470000|2022-04-13 12:04:30|||||||||9
1649851490000|2022-04-13 12:04:50|||||||||36
1649851500000|2022-04-13 12:05:00|30.35|30.27|30.36|30.28|30.36|30.28|30.34|30.26|145
1649851540000|2022-04-13 12:05:40|||||||||1
1649851550000|2022-04-13 12:05:50|||||||||1
1649851580000|2022-04-13 12:06:20|||||||||22
1649851590000|2022-04-13 12:06:30|||||||||1
1649851620000|2022-04-13 12:07:00|30.31|30.23|30.3|30.22|30.31|30.23|30.3|30.22|123
1649851630000|2022-04-13 12:07:10|30.31|30.23|30.3|30.22|30.31|30.23|30.3|30.22|7
1649851640000|2022-04-13 12:07:20|30.31|30.23|30.33|30.25|30.33|30.25|30.3|30.22|7
1649851650000|2022-04-13 12:07:30|30.31|30.23|30.31|30.23|30.31|30.23|30.3|30.22|0
1649851660000|2022-04-13 12:07:40|30.35|30.27|30.3|30.22|30.35|30.27|30.3|30.22|50
1649851670000|2022-04-13 12:07:50|30.32|30.24|30.3|30.22|30.32|30.24|30.3|30.22|9
1649851680000|2022-04-13 12:08:00|||||||||1
1649851690000|2022-04-13 12:08:10|30.35|30.27|30.35|30.27|30.35|30.27|30.35|30.27|45
1649851720000|2022-04-13 12:08:40|30.3|30.22|30.34|30.26|30.34|30.26|30.3|30.22|5
1649851730000|2022-04-13 12:08:50|30.35|30.27|30.35|30.27|30.35|30.27|30.35|30.27|0
1649851750000|2022-04-13 12:09:10|30.36|30.28|30.36|30.28|30.36|30.28|30.36|30.28|10
1649851780000|2022-04-13 12:09:40|||||||||6
1649851810000|2022-04-13 12:10:10|30.35|30.27|30.35|30.27|30.35|30.27|30.35|30.27|5
1649851840000|2022-04-13 12:10:40|||||||||6
1649851850000|2022-04-13 12:10:50|30.39|30.31|30.35|30.27|30.39|30.31|30.35|30.27|92
1649851860000|2022-04-13 12:11:00|30.4|30.32|30.35|30.27|30.4|30.32|30.35|30.27|29
1649851880000|2022-04-13 12:11:20|||||||||12
1649851900000|2022-04-13 12:11:40|||||||||6
1649851920000|2022-04-13 12:12:00|30.38|30.3|30.38|30.3|30.38|30.3|30.38|30.3|0
1649851930000|2022-04-13 12:12:10|30.35|30.27|30.35|30.27|30.35|30.27|30.35|30.27|29
1649851950000|2022-04-13 12:12:30|||||||||7
1649851970000|2022-04-13 12:12:50|||||||||7
1649851980000|2022-04-13 12:13:00|||||||||1
1649851990000|2022-04-13 12:13:10|||||||||6
1649852010000|2022-04-13 12:13:30|30.34|30.26|30.35|30.27|30.35|30.27|30.3|30.22|57
1649852040000|2022-04-13 12:14:00|||||||||7
1649852050000|2022-04-13 12:14:10|30.34|30.26|30.34|30.26|30.34|30.26|30.34|30.26|2
1649852060000|2022-04-13 12:14:20|30.35|30.27|30.35|30.27|30.35|30.27|30.34|30.26|0
1649852080000|2022-04-13 12:14:40|||||||||6
1649852110000|2022-04-13 12:15:10|||||||||4
1649852120000|2022-04-13 12:15:20|30.4|30.32|30.4|30.32|30.4|30.32|30.4|30.32|20
1649852140000|2022-04-13 12:15:40|30.35|30.27|30.4|30.32|30.4|30.32|30.35|30.27|15
1649852160000|2022-04-13 12:16:00|30.35|30.27|30.35|30.27|30.35|30.27|30.35|30.27|0
1649852180000|2022-04-13 12:16:20|||||||||5
1649852200000|2022-04-13 12:16:40|30.32|30.24|30.35|30.27|30.35|30.27|30.32|30.24|3
1649852210000|2022-04-13 12:16:50|30.34|30.26|30.32|30.24|30.34|30.26|30.32|30.24|11
1649852220000|2022-04-13 12:17:00|30.3|30.22|30.32|30.24|30.32|30.24|30.3|30.22|0
1649852230000|2022-04-13 12:17:10|30.3|30.22|30.29|30.21|30.3|30.22|30.29|30.21|73
1649852240000|2022-04-13 12:17:20|30.3|30.22|30.3|30.22|30.3|30.22|30.29|30.21|7
1649852300000|2022-04-13 12:18:20|30.29|30.21|30.29|30.21|30.3|30.22|30.29|30.21|5
1649852310000|2022-04-13 12:18:30|||||||||3
1649852320000|2022-04-13 12:18:40|30.3|30.22|30.29|30.21|30.3|30.22|30.29|30.21|3
1649852330000|2022-04-13 12:18:50|30.3|30.22|30.29|30.21|30.3|30.22|30.29|30.21|2
1649852340000|2022-04-13 12:19:00|30.3|30.22|30.29|30.21|30.3|30.22|30.29|30.21|0
1649852350000|2022-04-13 12:19:10|30.3|30.22|30.3|30.22|30.3|30.22|30.29|30.21|0
1649852360000|2022-04-13 12:19:20|30.29|30.21|30.29|30.21|30.29|30.21|30.29|30.21|0
1649852380000|2022-04-13 12:19:40|||||||||7
1649852410000|2022-04-13 12:20:10|30.26|30.18|30.29|30.21|30.29|30.21|30.26|30.18|6
1649852420000|2022-04-13 12:20:20|30.26|30.18|30.24|30.16|30.29|30.21|30.24|30.16|0
1649852450000|2022-04-13 12:20:50|30.23|30.15|30.23|30.15|30.23|30.15|30.23|30.15|3
1649852460000|2022-04-13 12:21:00|30.21|30.13|30.24|30.16|30.24|30.16|30.21|30.13|0
1649852470000|2022-04-13 12:21:10|30.23|30.15|30.19|30.11|30.23|30.15|30.19|30.11|4
1649852500000|2022-04-13 12:21:40|||||||||8
1649852510000|2022-04-13 12:21:50|30.24|30.16|30.29|30.21|30.29|30.21|30.24|30.16|15
1649852520000|2022-04-13 12:22:00|30.26|30.18|30.29|30.21|30.29|30.21|30.26|30.18|0
1649852530000|2022-04-13 12:22:10|30.27|30.19|30.32|30.24|30.34|30.26|30.27|30.19|2
1649852540000|2022-04-13 12:22:20|30.34|30.26|30.3|30.22|30.35|30.27|30.3|30.22|23
1649852550000|2022-04-13 12:22:30|30.32|30.24|30.29|30.21|30.32|30.24|30.29|30.21|0
1649852560000|2022-04-13 12:22:40|30.3|30.22|30.29|30.21|30.3|30.22|30.29|30.21|10
1649852570000|2022-04-13 12:22:50|30.3|30.22|30.3|30.22|30.3|30.22|30.29|30.21|5
1649852580000|2022-04-13 12:23:00|30.29|30.21|30.29|30.21|30.29|30.21|30.29|30.21|0
1649852590000|2022-04-13 12:23:10|30.3|30.22|30.3|30.22|30.3|30.22|30.3|30.22|9
1649852600000|2022-04-13 12:23:20|30.32|30.24|30.32|30.24|30.34|30.26|30.32|30.24|7
1649852610000|2022-04-13 12:23:30|30.34|30.26|30.32|30.24|30.34|30.26|30.32|30.24|0
1649852620000|2022-04-13 12:23:40|30.3|30.22|30.34|30.26|30.34|30.26|30.3|30.22|0
1649852630000|2022-04-13 12:23:50|||||||||11
1649852650000|2022-04-13 12:24:10|30.35|30.27|30.4|30.32|30.4|30.32|30.35|30.27|4
1649852660000|2022-04-13 12:24:20|30.37|30.29|30.37|30.29|30.37|30.29|30.37|30.29|0
1649852670000|2022-04-13 12:24:30|30.35|30.27|30.37|30.29|30.38|30.3|30.35|30.27|19
1649852680000|2022-04-13 12:24:40|30.35|30.27|30.37|30.29|30.37|30.29|30.35|30.27|0
1649852690000|2022-04-13 12:24:50|30.35|30.27|30.35|30.27|30.35|30.27|30.35|30.27|0
1649852700000|2022-04-13 12:25:00|30.34|30.26|30.35|30.27|30.35|30.27|30.34|30.26|0
1649852710000|2022-04-13 12:25:10|30.34|30.26|30.34|30.26|30.35|30.27|30.32|30.24|3
1649852720000|2022-04-13 12:25:20|30.35|30.27|30.35|30.27|30.35|30.27|30.34|30.26|6
1649852730000|2022-04-13 12:25:30|30.37|30.29|30.37|30.29|30.37|30.29|30.35|30.27|0
1649852740000|2022-04-13 12:25:40|30.39|30.31|30.39|30.31|30.39|30.31|30.39|30.31|7
1649852750000|2022-04-13 12:25:50|30.37|30.29|30.34|30.26|30.37|30.29|30.34|30.26|29
1649852760000|2022-04-13 12:26:00|30.35|30.27|30.34|30.26|30.35|30.27|30.34|30.26|58
1649852780000|2022-04-13 12:26:20|||||||||22
1649852790000|2022-04-13 12:26:30|30.35|30.27|30.39|30.31|30.39|30.31|30.35|30.27|8
1649852800000|2022-04-13 12:26:40|30.37|30.29|30.39|30.31|30.39|30.31|30.37|30.29|0
1649852810000|2022-04-13 12:26:50|30.37|30.29|30.34|30.26|30.37|30.29|30.34|30.26|2
1649852830000|2022-04-13 12:27:10|||||||||4
1649852850000|2022-04-13 12:27:30|||||||||2
1649852860000|2022-04-13 12:27:40|30.35|30.27|30.34|30.26|30.37|30.29|30.34|30.26|0
1649852880000|2022-04-13 12:28:00|||||||||3
1649852900000|2022-04-13 12:28:20|30.36|30.28|30.34|30.26|30.36|30.28|30.34|30.26|0
1649852940000|2022-04-13 12:29:00|||||||||7
1649852960000|2022-04-13 12:29:20|30.39|30.31|30.37|30.29|30.39|30.31|30.34|30.26|3
1649852970000|2022-04-13 12:29:30|30.35|30.27|30.34|30.26|30.35|30.27|30.34|30.26|8
1649852980000|2022-04-13 12:29:40|30.36|30.28|30.36|30.28|30.39|30.31|30.36|30.28|0
1649853000000|2022-04-13 12:30:00|30.39|30.31|30.44|30.36|30.45|30.37|30.39|30.31|42
1649853010000|2022-04-13 12:30:10|30.45|30.37|30.44|30.36|30.47|30.39|30.44|30.36|2
1649853020000|2022-04-13 12:30:20|30.45|30.37|30.45|30.37|30.45|30.37|30.45|30.37|0
1649853030000|2022-04-13 12:30:30|30.44|30.36|30.41|30.33|30.45|30.37|30.41|30.33|14
1649853040000|2022-04-13 12:30:40|30.44|30.36|30.41|30.33|30.44|30.36|30.41|30.33|3
1649853050000|2022-04-13 12:30:50|30.39|30.31|30.44|30.36|30.44|30.36|30.39|30.31|2
1649853060000|2022-04-13 12:31:00|30.45|30.37|30.44|30.36|30.45|30.37|30.42|30.34|10
1649853070000|2022-04-13 12:31:10|30.42|30.34|30.44|30.36|30.44|30.36|30.42|30.34|0
1649853080000|2022-04-13 12:31:20|30.45|30.37|30.44|30.36|30.45|30.37|30.44|30.36|1
1649853090000|2022-04-13 12:31:30|30.45|30.37|30.45|30.37|30.45|30.37|30.44|30.36|4
1649853100000|2022-04-13 12:31:40|30.44|30.36|30.44|30.36|30.45|30.37|30.44|30.36|0
1649853110000|2022-04-13 12:31:50|30.45|30.37|30.5|30.42|30.5|30.42|30.45|30.37|7
1649853120000|2022-04-13 12:32:00|||||||||25
1649853130000|2022-04-13 12:32:10|30.45|30.37|30.44|30.36|30.5|30.42|30.44|30.36|2
1649853140000|2022-04-13 12:32:20|30.41|30.33|30.39|30.31|30.43|30.35|30.39|30.31|2
1649853150000|2022-04-13 12:32:30|30.41|30.33|30.44|30.36|30.44|30.36|30.39|30.31|3
1649853160000|2022-04-13 12:32:40|30.41|30.33|30.39|30.31|30.41|30.33|30.39|30.31|9
1649853170000|2022-04-13 12:32:50|30.41|30.33|30.39|30.31|30.44|30.36|30.39|30.31|0
1649853180000|2022-04-13 12:33:00|30.38|30.3|30.36|30.28|30.39|30.31|30.34|30.26|0
1649853190000|2022-04-13 12:33:10|30.34|30.26|30.36|30.28|30.36|30.28|30.34|30.26|0
1649853200000|2022-04-13 12:33:20|30.34|30.26|30.34|30.26|30.34|30.26|30.34|30.26|5
1649853210000|2022-04-13 12:33:30|30.36|30.28|30.39|30.31|30.39|30.31|30.36|30.28|0
1649853220000|2022-04-13 12:33:40|||||||||6
1649853230000|2022-04-13 12:33:50|||||||||2
1649853240000|2022-04-13 12:34:00|30.36|30.28|30.36|30.28|30.36|30.28|30.34|30.26|20
1649853250000|2022-04-13 12:34:10|30.34|30.26|30.33|30.25|30.36|30.28|30.33|30.25|6
1649853260000|2022-04-13 12:34:20|30.31|30.23|30.31|30.23|30.33|30.25|30.31|30.23|6
1649853270000|2022-04-13 12:34:30|30.33|30.25|30.34|30.26|30.34|30.26|30.33|30.25|8
1649853280000|2022-04-13 12:34:40|30.36|30.28|30.38|30.3|30.38|30.3|30.36|30.28|0
1649853300000|2022-04-13 12:35:00|30.36|30.28|30.36|30.28|30.38|30.3|30.34|30.26|10
1649853310000|2022-04-13 12:35:10|30.38|30.3|30.39|30.31|30.39|30.31|30.38|30.3|12
1649853320000|2022-04-13 12:35:20|30.43|30.35|30.39|30.31|30.43|30.35|30.39|30.31|0
1649853330000|2022-04-13 12:35:30|30.41|30.33|30.39|30.31|30.41|30.33|30.39|30.31|5
1649853340000|2022-04-13 12:35:40|30.41|30.33|30.38|30.3|30.41|30.33|30.38|30.3|22
1649853350000|2022-04-13 12:35:50|30.39|30.31|30.39|30.31|30.39|30.31|30.39|30.31|5
1649853360000|2022-04-13 12:36:00|30.38|30.3|30.38|30.3|30.38|30.3|30.38|30.3|0
1649853370000|2022-04-13 12:36:10|30.36|30.28|30.33|30.25|30.38|30.3|30.33|30.25|8
1649853380000|2022-04-13 12:36:20|30.36|30.28|30.38|30.3|30.38|30.3|30.34|30.26|1
1649853390000|2022-04-13 12:36:30|30.39|30.31|30.39|30.31|30.39|30.31|30.39|30.31|3
1649853400000|2022-04-13 12:36:40|30.38|30.3|30.38|30.3|30.39|30.31|30.38|30.3|1
1649853410000|2022-04-13 12:36:50|30.39|30.31|30.38|30.3|30.39|30.31|30.38|30.3|0
1649853420000|2022-04-13 12:37:00|30.39|30.31|30.39|30.31|30.39|30.31|30.38|30.3|0
1649853430000|2022-04-13 12:37:10|30.38|30.3|30.38|30.3|30.39|30.31|30.36|30.28|0
1649853440000|2022-04-13 12:37:20|30.36|30.28|30.38|30.3|30.38|30.3|30.34|30.26|4
1649853450000|2022-04-13 12:37:30|30.36|30.28|30.36|30.28|30.38|30.3|30.36|30.28|0
1649853460000|2022-04-13 12:37:40|30.34|30.26|30.33|30.25|30.34|30.26|30.33|30.25|3
1649853470000|2022-04-13 12:37:50|||||||||7
1649853490000|2022-04-13 12:38:10|30.34|30.26|30.36|30.28|30.38|30.3|30.34|30.26|0
1649853500000|2022-04-13 12:38:20|30.38|30.3|30.38|30.3|30.38|30.3|30.38|30.3|3
1649853510000|2022-04-13 12:38:30|30.39|30.31|30.39|30.31|30.39|30.31|30.38|30.3|6
1649853530000|2022-04-13 12:38:50|30.36|30.28|30.36|30.28|30.36|30.28|30.36|30.28|4
1649853540000|2022-04-13 12:39:00|30.38|30.3|30.38|30.3|30.38|30.3|30.36|30.28|0
1649853550000|2022-04-13 12:39:10|30.39|30.31|30.38|30.3|30.39|30.31|30.38|30.3|0
1649853570000|2022-04-13 12:39:30|30.39|30.31|30.36|30.28|30.39|30.31|30.36|30.28|0
1649853580000|2022-04-13 12:39:40|30.35|30.27|30.33|30.25|30.35|30.27|30.33|30.25|3
1649853610000|2022-04-13 12:40:10|30.36|30.28|30.36|30.28|30.38|30.3|30.34|30.26|10
1649853620000|2022-04-13 12:40:20|30.38|30.3|30.36|30.28|30.38|30.3|30.34|30.26|0
1649853630000|2022-04-13 12:40:30|30.33|30.25|30.34|30.26|30.36|30.28|30.33|30.25|7
1649853640000|2022-04-13 12:40:40|30.36|30.28|30.28|30.2|30.36|30.28|30.28|30.2|13
1649853650000|2022-04-13 12:40:50|||||||||2
1649853670000|2022-04-13 12:41:10|30.26|30.18|30.26|30.18|30.28|30.2|30.23|30.15|52
1649853680000|2022-04-13 12:41:20|30.28|30.2|30.28|30.2|30.28|30.2|30.28|30.2|0
1649853690000|2022-04-13 12:41:30|30.26|30.18|30.26|30.18|30.26|30.18|30.26|30.18|0
1649853700000|2022-04-13 12:41:40|30.28|30.2|30.28|30.2|30.28|30.2|30.28|30.2|0
1649853710000|2022-04-13 12:41:50|30.26|30.18|30.28|30.2|30.28|30.2|30.26|30.18|0
1649853720000|2022-04-13 12:42:00|||||||||7
1649853730000|2022-04-13 12:42:10|30.29|30.21|30.28|30.2|30.29|30.21|30.28|30.2|0
1649853740000|2022-04-13 12:42:20|30.29|30.21|30.28|30.2|30.29|30.21|30.28|30.2|0
1649853750000|2022-04-13 12:42:30|||||||||2
1649853770000|2022-04-13 12:42:50|30.26|30.18|30.23|30.15|30.26|30.18|30.23|30.15|35
1649853780000|2022-04-13 12:43:00|30.28|30.2|30.28|30.2|30.28|30.2|30.28|30.2|8
1649853800000|2022-04-13 12:43:20|30.26|30.18|30.23|30.15|30.26|30.18|30.23|30.15|5
1649853810000|2022-04-13 12:43:30|30.24|30.16|30.26|30.18|30.28|30.2|30.23|30.15|6
1649853830000|2022-04-13 12:43:50|30.25|30.17|30.23|30.15|30.25|30.17|30.23|30.15|12
1649853840000|2022-04-13 12:44:00|30.24|30.16|30.23|30.15|30.26|30.18|30.23|30.15|0
1649853850000|2022-04-13 12:44:10|30.24|30.16|30.28|30.2|30.28|30.2|30.24|30.16|0
1649853860000|2022-04-13 12:44:20|30.26|30.18|30.28|30.2|30.28|30.2|30.26|30.18|0
1649853870000|2022-04-13 12:44:30|30.29|30.21|30.29|30.21|30.29|30.21|30.29|30.21|0
1649853880000|2022-04-13 12:44:40|30.28|30.2|30.28|30.2|30.28|30.2|30.28|30.2|6
1649853890000|2022-04-13 12:44:50|30.29|30.21|30.31|30.23|30.33|30.25|30.29|30.21|0
1649853900000|2022-04-13 12:45:00|30.29|30.21|30.31|30.23|30.31|30.23|30.29|30.21|0
1649853910000|2022-04-13 12:45:10|||||||||2
1649853930000|2022-04-13 12:45:30|||||||||5
1649853940000|2022-04-13 12:45:40|30.29|30.21|30.29|30.21|30.29|30.21|30.29|30.21|0
1649853950000|2022-04-13 12:45:50|30.28|30.2|30.28|30.2|30.28|30.2|30.28|30.2|0
1649853960000|2022-04-13 12:46:00|||||||||2
1649853970000|2022-04-13 12:46:10|30.27|30.19|30.28|30.2|30.28|30.2|30.26|30.18|5
1649853980000|2022-04-13 12:46:20|30.26|30.18|30.26|30.18|30.26|30.18|30.26|30.18|0
1649853990000|2022-04-13 12:46:30|30.28|30.2|30.28|30.2|30.28|30.2|30.26|30.18|0
1649854000000|2022-04-13 12:46:40|30.29|30.21|30.28|30.2|30.29|30.21|30.28|30.2|13
1649854010000|2022-04-13 12:46:50|||||||||7
1649854020000|2022-04-13 12:47:00|||||||||3
1649854030000|2022-04-13 12:47:10|||||||||3
1649854060000|2022-04-13 12:47:40|30.31|30.23|30.31|30.23|30.33|30.25|30.31|30.23|5
1649854070000|2022-04-13 12:47:50|30.33|30.25|30.31|30.23|30.33|30.25|30.31|30.23|1
1649854080000|2022-04-13 12:48:00|30.33|30.25|30.33|30.25|30.33|30.25|30.31|30.23|10
1649854100000|2022-04-13 12:48:20|30.34|30.26|30.34|30.26|30.34|30.26|30.34|30.26|10
1649854110000|2022-04-13 12:48:30|30.33|30.25|30.33|30.25|30.33|30.25|30.33|30.25|0
1649854130000|2022-04-13 12:48:50|30.31|30.23|30.28|30.2|30.31|30.23|30.28|30.2|15
1649854140000|2022-04-13 12:49:00|30.29|30.21|30.31|30.23|30.31|30.23|30.29|30.21|2
1649854150000|2022-04-13 12:49:10|30.33|30.25|30.33|30.25|30.33|30.25|30.31|30.23|0
1649854160000|2022-04-13 12:49:20|30.31|30.23|30.31|30.23|30.33|30.25|30.31|30.23|0
1649854170000|2022-04-13 12:49:30|30.33|30.25|30.29|30.21|30.33|30.25|30.29|30.21|2
1649854180000|2022-04-13 12:49:40|30.31|30.23|30.31|30.23|30.31|30.23|30.28|30.2|7
1649854190000|2022-04-13 12:49:50|30.3|30.22|30.31|30.23|30.31|30.23|30.28|30.2|0
1649854200000|2022-04-13 12:50:00|30.33|30.25|30.34|30.26|30.34|30.26|30.33|30.25|0
1649854210000|2022-04-13 12:50:10|30.33|30.25|30.33|30.25|30.34|30.26|30.33|30.25|0
1649854220000|2022-04-13 12:50:20|||||||||4
1649854260000|2022-04-13 12:51:00|30.31|30.23|30.31|30.23|30.31|30.23|30.31|30.23|1
1649854270000|2022-04-13 12:51:10|30.28|30.2|30.28|30.2|30.28|30.2|30.28|30.2|0
1649854280000|2022-04-13 12:51:20|30.3|30.22|30.28|30.2|30.31|30.23|30.28|30.2|6
1649854310000|2022-04-13 12:51:50|30.31|30.23|30.31|30.23|30.31|30.23|30.31|30.23|7
1649854330000|2022-04-13 12:52:10|||||||||2
1649854340000|2022-04-13 12:52:20|30.3|30.22|30.28|30.2|30.3|30.22|30.28|30.2|0
1649854350000|2022-04-13 12:52:30|30.31|30.23|30.28|30.2|30.31|30.23|30.28|30.2|1
1649854370000|2022-04-13 12:52:50|||||||||2
1649854390000|2022-04-13 12:53:10|30.29|30.21|30.31|30.23|30.31|30.23|30.29|30.21|13
1649854400000|2022-04-13 12:53:20|30.28|30.2|30.28|30.2|30.28|30.2|30.28|30.2|0
1649854440000|2022-04-13 12:54:00|30.29|30.21|30.28|30.2|30.29|30.21|30.28|30.2|0
1649854450000|2022-04-13 12:54:10|||||||||6
1649854500000|2022-04-13 12:55:00|||||||||11
1649854510000|2022-04-13 12:55:10|||||||||1
1649854520000|2022-04-13 12:55:20|30.31|30.23|30.31|30.23|30.33|30.25|30.31|30.23|2
1649854530000|2022-04-13 12:55:30|30.33|30.25|30.33|30.25|30.33|30.25|30.31|30.23|0
1649854550000|2022-04-13 12:55:50|||||||||6
1649854560000|2022-04-13 12:56:00|||||||||9
1649854570000|2022-04-13 12:56:10|30.34|30.26|30.36|30.28|30.36|30.28|30.33|30.25|1
1649854580000|2022-04-13 12:56:20|30.38|30.3|30.38|30.3|30.38|30.3|30.38|30.3|4
1649854590000|2022-04-13 12:56:30|30.36|30.28|30.34|30.26|30.36|30.28|30.33|30.25|5
1649854600000|2022-04-13 12:56:40|30.33|30.25|30.33|30.25|30.33|30.25|30.33|30.25|5
1649854620000|2022-04-13 12:57:00|30.36|30.28|30.36|30.28|30.36|30.28|30.36|30.28|9
1649854630000|2022-04-13 12:57:10|30.33|30.25|30.33|30.25|30.33|30.25|30.33|30.25|0
1649854640000|2022-04-13 12:57:20|30.36|30.28|30.33|30.25|30.36|30.28|30.33|30.25|0
1649854650000|2022-04-13 12:57:30|30.36|30.28|30.36|30.28|30.36|30.28|30.33|30.25|0
1649854660000|2022-04-13 12:57:40|30.38|30.3|30.36|30.28|30.38|30.3|30.36|30.28|6
1649854680000|2022-04-13 12:58:00|30.35|30.27|30.36|30.28|30.36|30.28|30.33|30.25|0
1649854690000|2022-04-13 12:58:10|30.38|30.3|30.38|30.3|30.38|30.3|30.36|30.28|192
1649854700000|2022-04-13 12:58:20|||||||||10
1649854710000|2022-04-13 12:58:30|30.37|30.29|30.38|30.3|30.38|30.3|30.37|30.29|17
1649854720000|2022-04-13 12:58:40|||||||||10
1649854730000|2022-04-13 12:58:50|||||||||7
1649854740000|2022-04-13 12:59:00|||||||||1
1649854750000|2022-04-13 12:59:10|30.37|30.29|30.38|30.3|30.38|30.3|30.37|30.29|3
1649854770000|2022-04-13 12:59:30|||||||||12
1649854780000|2022-04-13 12:59:40|||||||||3
1649854810000|2022-04-13 13:00:10|30.36|30.28|30.38|30.3|30.38|30.3|30.36|30.28|0
1649854820000|2022-04-13 13:00:20|30.36|30.28|30.35|30.27|30.38|30.3|30.35|30.27|5
1649854830000|2022-04-13 13:00:30|30.33|30.25|30.35|30.27|30.35|30.27|30.33|30.25|0
1649854840000|2022-04-13 13:00:40|30.33|30.25|30.33|30.25|30.33|30.25|30.33|30.25|3
1649854860000|2022-04-13 13:01:00|30.35|30.27|30.35|30.27|30.37|30.29|30.33|30.25|6
1649854880000|2022-04-13 13:01:20|30.33|30.25|30.33|30.25|30.33|30.25|30.33|30.25|0
1649854910000|2022-04-13 13:01:50|||||||||10
1649854920000|2022-04-13 13:02:00|30.37|30.29|30.37|30.29|30.37|30.29|30.37|30.29|0
1649854930000|2022-04-13 13:02:10|30.33|30.25|30.33|30.25|30.33|30.25|30.33|30.25|0
1649854950000|2022-04-13 13:02:30|||||||||5
1649854980000|2022-04-13 13:03:00|30.35|30.27|30.33|30.25|30.35|30.27|30.33|30.25|7
1649854990000|2022-04-13 13:03:10|30.32|30.24|30.32|30.24|30.32|30.24|30.32|30.24|8
1649855000000|2022-04-13 13:03:20|||||||||2
1649855020000|2022-04-13 13:03:40|||||||||6
1649855050000|2022-04-13 13:04:10|30.28|30.2|30.3|30.22|30.3|30.22|30.27|30.19|0
1649855060000|2022-04-13 13:04:20|30.27|30.19|30.3|30.22|30.3|30.22|30.27|30.19|5
1649855070000|2022-04-13 13:04:30|30.32|30.24|30.32|30.24|30.32|30.24|30.32|30.24|0
1649855080000|2022-04-13 13:04:40|30.28|30.2|30.32|30.24|30.32|30.24|30.28|30.2|5
1649855130000|2022-04-13 13:05:30|||||||||4
1649855140000|2022-04-13 13:05:40|30.28|30.2|30.3|30.22|30.3|30.22|30.27|30.19|6
1649855160000|2022-04-13 13:06:00|30.32|30.24|30.32|30.24|30.32|30.24|30.32|30.24|0
1649855170000|2022-04-13 13:06:10|30.33|30.25|30.32|30.24|30.33|30.25|30.32|30.24|0
1649855190000|2022-04-13 13:06:30|||||||||5
1649855220000|2022-04-13 13:07:00|||||||||1
1649855230000|2022-04-13 13:07:10|||||||||3
1649855240000|2022-04-13 13:07:20|||||||||5
1649855250000|2022-04-13 13:07:30|30.33|30.25|30.33|30.25|30.33|30.25|30.33|30.25|1
1649855260000|2022-04-13 13:07:40|30.37|30.29|30.37|30.29|30.37|30.29|30.37|30.29|0
1649855280000|2022-04-13 13:08:00|30.38|30.3|30.43|30.35|30.43|30.35|30.38|30.3|5
1649855290000|2022-04-13 13:08:10|30.42|30.34|30.42|30.34|30.42|30.34|30.4|30.32|8
1649855300000|2022-04-13 13:08:20|30.38|30.3|30.43|30.35|30.43|30.35|30.38|30.3|7
1649855330000|2022-04-13 13:08:50|||||||||1
1649855340000|2022-04-13 13:09:00|30.46|30.38|30.46|30.38|30.46|30.38|30.46|30.38|17
1649855350000|2022-04-13 13:09:10|30.48|30.4|30.48|30.4|30.48|30.4|30.48|30.4|0
1649855360000|2022-04-13 13:09:20|30.46|30.38|30.46|30.38|30.46|30.38|30.43|30.35|2
1649855370000|2022-04-13 13:09:30|30.48|30.4|30.48|30.4|30.48|30.4|30.48|30.4|0
1649855420000|2022-04-13 13:10:20|||||||||10
1649855450000|2022-04-13 13:10:50|30.46|30.38|30.43|30.35|30.48|30.4|30.43|30.35|0
1649855460000|2022-04-13 13:11:00|30.46|30.38|30.43|30.35|30.46|30.38|30.43|30.35|2
1649855470000|2022-04-13 13:11:10|30.44|30.36|30.43|30.35|30.46|30.38|30.43|30.35|6
1649855480000|2022-04-13 13:11:20|30.44|30.36|30.44|30.36|30.46|30.38|30.44|30.36|7
1649855490000|2022-04-13 13:11:30|30.43|30.35|30.43|30.35|30.43|30.35|30.43|30.35|2
1649855500000|2022-04-13 13:11:40|30.38|30.3|30.38|30.3|30.41|30.33|30.38|30.3|3
1649855510000|2022-04-13 13:11:50|30.41|30.33|30.38|30.3|30.41|30.33|30.38|30.3|0
1649855520000|2022-04-13 13:12:00|30.39|30.31|30.38|30.3|30.41|30.33|30.38|30.3|7
1649855530000|2022-04-13 13:12:10|30.41|30.33|30.41|30.33|30.41|30.33|30.41|30.33|0
1649855540000|2022-04-13 13:12:20|30.43|30.35|30.43|30.35|30.43|30.35|30.43|30.35|9
1649855560000|2022-04-13 13:12:40|||||||||7
1649855570000|2022-04-13 13:12:50|30.4|30.32|30.41|30.33|30.41|30.33|30.4|30.32|25
1649855580000|2022-04-13 13:13:00|30.43|30.35|30.43|30.35|30.43|30.35|30.43|30.35|5
1649855590000|2022-04-13 13:13:10|||||||||10
1649855610000|2022-04-13 13:13:30|||||||||2
1649855620000|2022-04-13 13:13:40|||||||||7
1649855640000|2022-04-13 13:14:00|||||||||7
1649855650000|2022-04-13 13:14:10|30.42|30.34|30.4|30.32|30.42|30.34|30.4|30.32|0
1649855660000|2022-04-13 13:14:20|30.42|30.34|30.42|30.34|30.43|30.35|30.42|30.34|0
1649855670000|2022-04-13 13:14:30|30.43|30.35|30.42|30.34|30.43|30.35|30.38|30.3|6
1649855680000|2022-04-13 13:14:40|||||||||4
1649855690000|2022-04-13 13:14:50|30.43|30.35|30.42|30.34|30.43|30.35|30.42|30.34|0
1649855700000|2022-04-13 13:15:00|30.43|30.35|30.42|30.34|30.43|30.35|30.42|30.34|7
1649855710000|2022-04-13 13:15:10|30.43|30.35|30.42|30.34|30.43|30.35|30.42|30.34|0
1649855720000|2022-04-13 13:15:20|30.43|30.35|30.43|30.35|30.43|30.35|30.42|30.34|0
1649855730000|2022-04-13 13:15:30|30.42|30.34|30.43|30.35|30.43|30.35|30.42|30.34|7
1649855750000|2022-04-13 13:15:50|||||||||2
1649855760000|2022-04-13 13:16:00|||||||||5
1649855770000|2022-04-13 13:16:10|||||||||7
1649855790000|2022-04-13 13:16:30|30.42|30.34|30.42|30.34|30.42|30.34|30.42|30.34|10
1649855800000|2022-04-13 13:16:40|||||||||7
1649855810000|2022-04-13 13:16:50|30.38|30.3|30.38|30.3|30.38|30.3|30.38|30.3|0
1649855820000|2022-04-13 13:17:00|||||||||7
1649855840000|2022-04-13 13:17:20|||||||||7
1649855850000|2022-04-13 13:17:30|30.42|30.34|30.42|30.34|30.43|30.35|30.42|30.34|22
1649855860000|2022-04-13 13:17:40|||||||||7
1649855870000|2022-04-13 13:17:50|30.38|30.3|30.38|30.3|30.38|30.3|30.37|30.29|32
1649855880000|2022-04-13 13:18:00|30.4|30.32|30.4|30.32|30.42|30.34|30.4|30.32|0
1649855890000|2022-04-13 13:18:10|30.38|30.3|30.38|30.3|30.38|30.3|30.38|30.3|4
1649855910000|2022-04-13 13:18:30|30.4|30.32|30.38|30.3|30.4|30.32|30.38|30.3|7
1649855920000|2022-04-13 13:18:40|||||||||3
1649855930000|2022-04-13 13:18:50|||||||||2
1649855940000|2022-04-13 13:19:00|30.37|30.29|30.37|30.29|30.37|30.29|30.37|30.29|0
1649855960000|2022-04-13 13:19:20|30.32|30.24|30.32|30.24|30.32|30.24|30.32|30.24|34
1649855970000|2022-04-13 13:19:30|30.33|30.25|30.32|30.24|30.33|30.25|30.32|30.24|8
1649855980000|2022-04-13 13:19:40|30.33|30.25|30.33|30.25|30.33|30.25|30.33|30.25|13
1649855990000|2022-04-13 13:19:50|30.32|30.24|30.32|30.24|30.32|30.24|30.32|30.24|20
1649856000000|2022-04-13 13:20:00|||||||||8
1649856010000|2022-04-13 13:20:10|30.3|30.22|30.32|30.24|30.32|30.24|30.3|30.22|0
1649856030000|2022-04-13 13:20:30|||||||||5
1649856050000|2022-04-13 13:20:50|||||||||3
1649856060000|2022-04-13 13:21:00|||||||||6
1649856070000|2022-04-13 13:21:10|30.3|30.22|30.27|30.19|30.32|30.24|30.27|30.19|23
1649856080000|2022-04-13 13:21:20|30.3|30.22|30.3|30.22|30.3|30.22|30.3|30.22|0
1649856090000|2022-04-13 13:21:30|30.27|30.19|30.27|30.19|30.27|30.19|30.27|30.19|0
1649856100000|2022-04-13 13:21:40|30.3|30.22|30.3|30.22|30.3|30.22|30.3|30.22|7
1649856110000|2022-04-13 13:21:50|30.29|30.21|30.27|30.19|30.3|30.22|30.27|30.19|8
1649856120000|2022-04-13 13:22:00|30.3|30.22|30.32|30.24|30.32|30.24|30.3|30.22|0
1649856130000|2022-04-13 13:22:10|30.3|30.22|30.32|30.24|30.32|30.24|30.3|30.22|3
1649856140000|2022-04-13 13:22:20|30.3|30.22|30.27|30.19|30.32|30.24|30.27|30.19|0
1649856170000|2022-04-13 13:22:50|||||||||7
1649856190000|2022-04-13 13:23:10|||||||||2
1649856220000|2022-04-13 13:23:40|30.28|30.2|30.28|30.2|30.28|30.2|30.27|30.19|0
1649856240000|2022-04-13 13:24:00|30.32|30.24|30.3|30.22|30.32|30.24|30.3|30.22|2
1649856260000|2022-04-13 13:24:20|30.28|30.2|30.28|30.2|30.28|30.2|30.28|30.2|0
1649856270000|2022-04-13 13:24:30|30.32|30.24|30.3|30.22|30.32|30.24|30.3|30.22|5
1649856280000|2022-04-13 13:24:40|30.28|30.2|30.28|30.2|30.28|30.2|30.28|30.2|4
1649856300000|2022-04-13 13:25:00|30.3|30.22|30.32|30.24|30.32|30.24|30.3|30.22|0
1649856310000|2022-04-13 13:25:10|30.33|30.25|30.33|30.25|30.33|30.25|30.33|30.25|19
1649856320000|2022-04-13 13:25:20|30.32|30.24|30.33|30.25|30.33|30.25|30.32|30.24|4
1649856330000|2022-04-13 13:25:30|30.32|30.24|30.33|30.25|30.33|30.25|30.32|30.24|0
1649856370000|2022-04-13 13:26:10|||||||||6
1649856380000|2022-04-13 13:26:20|||||||||11
1649856410000|2022-04-13 13:26:50|30.38|30.3|30.38|30.3|30.38|30.3|30.38|30.3|40
1649856430000|2022-04-13 13:27:10|||||||||5
1649856450000|2022-04-13 13:27:30|30.37|30.29|30.38|30.3|30.38|30.3|30.37|30.29|0
1649856490000|2022-04-13 13:28:10|30.37|30.29|30.38|30.3|30.38|30.3|30.37|30.29|0
1649856520000|2022-04-13 13:28:40|||||||||5
1649856530000|2022-04-13 13:28:50|30.37|30.29|30.38|30.3|30.38|30.3|30.37|30.29|2
1649856560000|2022-04-13 13:29:20|30.37|30.29|30.38|30.3|30.38|30.3|30.37|30.29|0
1649856570000|2022-04-13 13:29:30|30.37|30.29|30.38|30.3|30.38|30.3|30.37|30.29|14
1649856580000|2022-04-13 13:29:40|30.37|30.29|30.38|30.3|30.38|30.3|30.37|30.29|3
1649856590000|2022-04-13 13:29:50|30.37|30.29|30.33|30.25|30.37|30.29|30.33|30.25|0
1649856600000|2022-04-13 13:30:00|30.35|30.27|30.33|30.25|30.38|30.3|30.33|30.25|7
1649856610000|2022-04-13 13:30:10|30.35|30.27|30.38|30.3|30.38|30.3|30.35|30.27|0
1649856620000|2022-04-13 13:30:20|30.36|30.28|30.33|30.25|30.38|30.3|30.33|30.25|0
1649856630000|2022-04-13 13:30:30|30.32|30.24|30.33|30.25|30.33|30.25|30.32|30.24|4
1649856640000|2022-04-13 13:30:40|30.32|30.24|30.33|30.25|30.33|30.25|30.32|30.24|7
1649856650000|2022-04-13 13:30:50|30.36|30.28|30.38|30.3|30.38|30.3|30.36|30.28|6
1649856660000|2022-04-13 13:31:00|30.36|30.28|30.38|30.3|30.38|30.3|30.33|30.25|2
1649856670000|2022-04-13 13:31:10|30.36|30.28|30.33|30.25|30.38|30.3|30.33|30.25|0
1649856680000|2022-04-13 13:31:20|30.36|30.28|30.33|30.25|30.36|30.28|30.33|30.25|0
1649856690000|2022-04-13 13:31:30|30.3|30.22|30.33|30.25|30.33|30.25|30.3|30.22|5
1649856700000|2022-04-13 13:31:40|30.32|30.24|30.33|30.25|30.33|30.25|30.32|30.24|25
1649856710000|2022-04-13 13:31:50|30.32|30.24|30.33|30.25|30.33|30.25|30.32|30.24|0
1649856720000|2022-04-13 13:32:00|30.32|30.24|30.28|30.2|30.33|30.25|30.27|30.19|3
1649856730000|2022-04-13 13:32:10|30.27|30.19|30.32|30.24|30.32|30.24|30.27|30.19|9
1649856740000|2022-04-13 13:32:20|30.33|30.25|30.32|30.24|30.33|30.25|30.3|30.22|0
1649856750000|2022-04-13 13:32:30|30.33|30.25|30.28|30.2|30.33|30.25|30.28|30.2|4
1649856760000|2022-04-13 13:32:40|30.27|30.19|30.28|30.2|30.28|30.2|30.27|30.19|9
1649856770000|2022-04-13 13:32:50|30.27|30.19|30.22|30.14|30.28|30.2|30.22|30.14|32
1649856780000|2022-04-13 13:33:00|30.17|30.09|30.23|30.15|30.23|30.15|30.17|30.09|31
1649856790000|2022-04-13 13:33:10|30.22|30.14|30.28|30.2|30.28|30.2|30.22|30.14|4
1649856800000|2022-04-13 13:33:20|30.3|30.22|30.28|30.2|30.3|30.22|30.28|30.2|0
1649856810000|2022-04-13 13:33:30|30.27|30.19|30.28|30.2|30.28|30.2|30.25|30.17|5
1649856820000|2022-04-13 13:33:40|30.27|30.19|30.28|30.2|30.28|30.2|30.25|30.17|0
1649856840000|2022-04-13 13:34:00|30.27|30.19|30.23|30.15|30.27|30.19|30.23|30.15|11
1649856850000|2022-04-13 13:34:10|30.22|30.14|30.22|30.14|30.23|30.15|30.22|30.14|0
1649856860000|2022-04-13 13:34:20|30.23|30.15|30.22|30.14|30.23|30.15|30.22|30.14|7
1649856870000|2022-04-13 13:34:30|30.18|30.1|30.22|30.14|30.23|30.15|30.18|30.1|15
1649856880000|2022-04-13 13:34:40|30.18|30.1|30.17|30.09|30.2|30.12|30.17|30.09|12
1649856890000|2022-04-13 13:34:50|30.18|30.1|30.17|30.09|30.18|30.1|30.17|30.09|7
1649856900000|2022-04-13 13:35:00|30.18|30.1|30.15|30.07|30.18|30.1|30.12|30.04|68
1649856910000|2022-04-13 13:35:10|30.17|30.09|30.13|30.05|30.17|30.09|30.12|30.04|3
1649856920000|2022-04-13 13:35:20|30.12|30.04|30.17|30.09|30.17|30.09|30.12|30.04|8
1649856930000|2022-04-13 13:35:30|30.15|30.07|30.18|30.1|30.18|30.1|30.13|30.05|12
1649856940000|2022-04-13 13:35:40|30.17|30.09|30.17|30.09|30.18|30.1|30.17|30.09|14
1649856950000|2022-04-13 13:35:50|30.13|30.05|30.15|30.07|30.15|30.07|30.13|30.05|34
1649856960000|2022-04-13 13:36:00|30.13|30.05|30.07|29.99|30.13|30.05|30.07|29.99|72
1649856970000|2022-04-13 13:36:10|30.12|30.04|30.12|30.04|30.12|30.04|30.07|29.99|35
1649856980000|2022-04-13 13:36:20|30.1|30.02|30.12|30.04|30.12|30.04|30.1|30.02|0
1649856990000|2022-04-13 13:36:30|||||||||3
1649857000000|2022-04-13 13:36:40|30.1|30.02|30.12|30.04|30.12|30.04|30.1|30.02|10
1649857010000|2022-04-13 13:36:50|30.1|30.02|30.07|29.99|30.1|30.02|30.07|29.99|2
1649857030000|2022-04-13 13:37:10|||||||||8
1649857040000|2022-04-13 13:37:20|30.08|30|30.08|30|30.08|30|30.08|30|10
1649857050000|2022-04-13 13:37:30|||||||||1
1649857060000|2022-04-13 13:37:40|30.1|30.02|30.08|30|30.1|30.02|30.07|29.99|9
1649857070000|2022-04-13 13:37:50|30.1|30.02|30.08|30|30.1|30.02|30.07|29.99|9
1649857080000|2022-04-13 13:38:00|30.1|30.02|30.07|29.99|30.1|30.02|30.07|29.99|9
1649857090000|2022-04-13 13:38:10|||||||||7
1649857100000|2022-04-13 13:38:20|30.05|29.97|30.07|29.99|30.07|29.99|30.05|29.97|8
1649857110000|2022-04-13 13:38:30|30.1|30.02|30.1|30.02|30.12|30.04|30.1|30.02|18
1649857120000|2022-04-13 13:38:40|30.08|30|30.07|29.99|30.1|30.02|30.07|29.99|14
1649857130000|2022-04-13 13:38:50|30.08|30|30.07|29.99|30.08|30|30.07|29.99|27
1649857140000|2022-04-13 13:39:00|30.03|29.95|30.05|29.97|30.05|29.97|30.03|29.95|7
1649857150000|2022-04-13 13:39:10|30.02|29.94|30.02|29.94|30.02|29.94|30.02|29.94|0
1649857160000|2022-04-13 13:39:20|30.03|29.95|30.02|29.94|30.07|29.99|30.02|29.94|11
1649857170000|2022-04-13 13:39:30|30.05|29.97|30.08|30|30.1|30.02|30.02|29.94|15
1649857180000|2022-04-13 13:39:40|30.07|29.99|30.07|29.99|30.08|30|30.07|29.99|0
1649857200000|2022-04-13 13:40:00|30.05|29.97|30.07|29.99|30.07|29.99|30.02|29.94|36
1649857220000|2022-04-13 13:40:20|30.05|29.97|30.05|29.97|30.05|29.97|30.05|29.97|29
1649857230000|2022-04-13 13:40:30|30.02|29.94|30.02|29.94|30.02|29.94|30.02|29.94|0
1649857240000|2022-04-13 13:40:40|30.03|29.95|30.02|29.94|30.03|29.95|30.02|29.94|13
1649857250000|2022-04-13 13:40:50|||||||||28
1649857260000|2022-04-13 13:41:00|29.97|29.89|30.02|29.94|30.02|29.94|29.97|29.89|36
1649857270000|2022-04-13 13:41:10|29.97|29.89|29.97|29.89|29.97|29.89|29.97|29.89|19
1649857280000|2022-04-13 13:41:20|29.94|29.86|29.92|29.84|29.94|29.86|29.92|29.84|62
1649857290000|2022-04-13 13:41:30|29.97|29.89|29.95|29.87|29.97|29.89|29.95|29.87|17
1649857300000|2022-04-13 13:41:40|29.97|29.89|29.92|29.84|29.97|29.89|29.92|29.84|6
1649857310000|2022-04-13 13:41:50|||||||||4
1649857320000|2022-04-13 13:42:00|29.87|29.79|29.87|29.79|29.92|29.84|29.87|29.79|45
1649857330000|2022-04-13 13:42:10|29.9|29.82|29.87|29.79|29.9|29.82|29.87|29.79|10
1649857360000|2022-04-13 13:42:40|29.88|29.8|29.92|29.84|29.92|29.84|29.88|29.8|2
1649857370000|2022-04-13 13:42:50|||||||||5
1649857380000|2022-04-13 13:43:00|29.95|29.87|29.95|29.87|29.97|29.89|29.93|29.85|35
1649857390000|2022-04-13 13:43:10|29.93|29.85|29.95|29.87|29.97|29.89|29.93|29.85|1
1649857400000|2022-04-13 13:43:20|29.94|29.86|29.93|29.85|29.94|29.86|29.92|29.84|12
1649857410000|2022-04-13 13:43:30|29.92|29.84|29.92|29.84|29.93|29.85|29.92|29.84|10
1649857430000|2022-04-13 13:43:50|||||||||3
1649857440000|2022-04-13 13:44:00|||||||||7
1649857460000|2022-04-13 13:44:20|29.93|29.85|29.92|29.84|29.93|29.85|29.92|29.84|20
1649857470000|2022-04-13 13:44:30|29.93|29.85|29.93|29.85|29.97|29.89|29.93|29.85|11
1649857480000|2022-04-13 13:44:40|29.92|29.84|29.93|29.85|29.95|29.87|29.92|29.84|2
1649857490000|2022-04-13 13:44:50|29.95|29.87|29.92|29.84|29.95|29.87|29.92|29.84|9
1649857500000|2022-04-13 13:45:00|29.95|29.87|29.95|29.87|29.95|29.87|29.95|29.87|3
1649857510000|2022-04-13 13:45:10|29.97|29.89|29.95|29.87|29.97|29.89|29.95|29.87|2
1649857520000|2022-04-13 13:45:20|29.94|29.86|29.95|29.87|29.97|29.89|29.92|29.84|0
1649857530000|2022-04-13 13:45:30|29.97|29.89|29.92|29.84|29.97|29.89|29.92|29.84|7
1649857550000|2022-04-13 13:45:50|29.95|29.87|29.92|29.84|29.97|29.89|29.92|29.84|8
1649857560000|2022-04-13 13:46:00|||||||||3
1649857570000|2022-04-13 13:46:10|29.97|29.89|29.92|29.84|29.97|29.89|29.92|29.84|8
1649857580000|2022-04-13 13:46:20|29.87|29.79|29.87|29.79|29.92|29.84|29.87|29.79|109
1649857590000|2022-04-13 13:46:30|29.88|29.8|29.92|29.84|29.92|29.84|29.88|29.8|4
1649857600000|2022-04-13 13:46:40|||||||||4
1649857610000|2022-04-13 13:46:50|29.87|29.79|29.92|29.84|29.92|29.84|29.87|29.79|25
1649857620000|2022-04-13 13:47:00|29.93|29.85|29.95|29.87|29.95|29.87|29.93|29.85|17
1649857630000|2022-04-13 13:47:10|29.93|29.85|29.93|29.85|29.93|29.85|29.93|29.85|0
1649857640000|2022-04-13 13:47:20|29.92|29.84|29.92|29.84|29.92|29.84|29.92|29.84|0
1649857650000|2022-04-13 13:47:30|||||||||5
1649857660000|2022-04-13 13:47:40|29.87|29.79|29.83|29.75|29.87|29.79|29.82|29.74|111
1649857670000|2022-04-13 13:47:50|29.85|29.77|29.87|29.79|29.87|29.79|29.82|29.74|10
1649857680000|2022-04-13 13:48:00|29.82|29.74|29.83|29.75|29.87|29.79|29.82|29.74|8
1649857690000|2022-04-13 13:48:10|29.85|29.77|29.87|29.79|29.87|29.79|29.85|29.77|3
1649857700000|2022-04-13 13:48:20|||||||||7
1649857710000|2022-04-13 13:48:30|29.85|29.77|29.87|29.79|29.87|29.79|29.85|29.77|0
1649857730000|2022-04-13 13:48:50|||||||||3
1649857740000|2022-04-13 13:49:00|29.85|29.77|29.85|29.77|29.87|29.79|29.83|29.75|7
1649857750000|2022-04-13 13:49:10|29.87|29.79|29.87|29.79|29.87|29.79|29.87|29.79|0
1649857770000|2022-04-13 13:49:30|||||||||11
1649857790000|2022-04-13 13:49:50|||||||||3
1649857800000|2022-04-13 13:50:00|29.82|29.74|29.83|29.75|29.87|29.79|29.82|29.74|13
1649857810000|2022-04-13 13:50:10|29.85|29.77|29.85|29.77|29.87|29.79|29.82|29.74|7
1649857820000|2022-04-13 13:50:20|29.87|29.79|29.85|29.77|29.87|29.79|29.85|29.77|0
1649857830000|2022-04-13 13:50:30|29.87|29.79|29.82|29.74|29.87|29.79|29.82|29.74|7
1649857850000|2022-04-13 13:50:50|||||||||5
1649857870000|2022-04-13 13:51:10|||||||||19
1649857880000|2022-04-13 13:51:20|29.87|29.79|29.82|29.74|29.87|29.79|29.82|29.74|10
1649857890000|2022-04-13 13:51:30|29.83|29.75|29.87|29.79|29.9|29.82|29.82|29.74|6
1649857900000|2022-04-13 13:51:40|29.88|29.8|29.87|29.79|29.88|29.8|29.85|29.77|3
1649857910000|2022-04-13 13:51:50|||||||||5
1649857920000|2022-04-13 13:52:00|29.88|29.8|29.87|29.79|29.88|29.8|29.87|29.79|7
1649857930000|2022-04-13 13:52:10|||||||||11
1649857940000|2022-04-13 13:52:20|29.88|29.8|29.88|29.8|29.88|29.8|29.87|29.79|2
1649857950000|2022-04-13 13:52:30|29.87|29.79|29.87|29.79|29.87|29.79|29.87|29.79|0
1649857960000|2022-04-13 13:52:40|||||||||7
1649857980000|2022-04-13 13:53:00|29.83|29.75|29.82|29.74|29.85|29.77|29.82|29.74|0
1649857990000|2022-04-13 13:53:10|29.83|29.75|29.87|29.79|29.87|29.79|29.82|29.74|6
1649858000000|2022-04-13 13:53:20|29.85|29.77|29.82|29.74|29.85|29.77|29.82|29.74|8
1649858020000|2022-04-13 13:53:40|29.83|29.75|29.83|29.75|29.85|29.77|29.82|29.74|16
1649858030000|2022-04-13 13:53:50|29.82|29.74|29.82|29.74|29.82|29.74|29.82|29.74|2
1649858040000|2022-04-13 13:54:00|||||||||32
1649858050000|2022-04-13 13:54:10|29.85|29.77|29.87|29.79|29.87|29.79|29.85|29.77|3
1649858060000|2022-04-13 13:54:20|29.85|29.77|29.85|29.77|29.85|29.77|29.82|29.74|6
1649858070000|2022-04-13 13:54:30|29.87|29.79|29.85|29.77|29.87|29.79|29.85|29.77|0
1649858080000|2022-04-13 13:54:40|29.87|29.79|29.85|29.77|29.87|29.79|29.85|29.77|12
1649858090000|2022-04-13 13:54:50|29.87|29.79|29.82|29.74|29.87|29.79|29.82|29.74|0
1649858100000|2022-04-13 13:55:00|29.85|29.77|29.85|29.77|29.87|29.79|29.85|29.77|3
1649858110000|2022-04-13 13:55:10|29.87|29.79|29.87|29.79|29.87|29.79|29.82|29.74|5
1649858120000|2022-04-13 13:55:20|29.85|29.77|29.87|29.79|29.87|29.79|29.85|29.77|4
1649858130000|2022-04-13 13:55:30|29.85|29.77|29.87|29.79|29.87|29.79|29.85|29.77|0
1649858140000|2022-04-13 13:55:40|29.85|29.77|29.87|29.79|29.87|29.79|29.85|29.77|0
1649858150000|2022-04-13 13:55:50|29.88|29.8|29.87|29.79|29.9|29.82|29.87|29.79|67
1649858160000|2022-04-13 13:56:00|29.88|29.8|29.9|29.82|29.92|29.84|29.88|29.8|21
1649858170000|2022-04-13 13:56:10|29.88|29.8|29.93|29.85|29.98|29.9|29.88|29.8|12
1649858180000|2022-04-13 13:56:20|29.92|29.84|29.93|29.85|29.93|29.85|29.92|29.84|0
1649858190000|2022-04-13 13:56:30|29.92|29.84|29.92|29.84|29.92|29.84|29.92|29.84|0
1649858220000|2022-04-13 13:57:00|29.9|29.82|29.9|29.82|29.92|29.84|29.87|29.79|54
1649858230000|2022-04-13 13:57:10|29.92|29.84|29.92|29.84|29.92|29.84|29.92|29.84|0
1649858240000|2022-04-13 13:57:20|29.9|29.82|29.92|29.84|29.92|29.84|29.9|29.82|6
1649858260000|2022-04-13 13:57:40|29.87|29.79|29.9|29.82|29.92|29.84|29.87|29.79|58
1649858270000|2022-04-13 13:57:50|29.89|29.81|29.92|29.84|29.92|29.84|29.87|29.79|21
1649858280000|2022-04-13 13:58:00|29.88|29.8|29.87|29.79|29.92|29.84|29.87|29.79|23
1649858300000|2022-04-13 13:58:20|29.92|29.84|29.92|29.84|29.92|29.84|29.92|29.84|6
1649858310000|2022-04-13 13:58:30|29.87|29.79|29.87|29.79|29.9|29.82|29.87|29.79|31
1649858320000|2022-04-13 13:58:40|||||||||4
1649858330000|2022-04-13 13:58:50|29.88|29.8|29.92|29.84|29.92|29.84|29.88|29.8|2
1649858340000|2022-04-13 13:59:00|||||||||3
1649858350000|2022-04-13 13:59:10|29.95|29.87|29.97|29.89|29.97|29.89|29.95|29.87|0
1649858360000|2022-04-13 13:59:20|29.95|29.87|29.97|29.89|29.97|29.89|29.95|29.87|6
1649858370000|2022-04-13 13:59:30|29.98|29.9|29.97|29.89|29.98|29.9|29.97|29.89|3
1649858380000|2022-04-13 13:59:40|||||||||9
1649858400000|2022-04-13 14:00:00|29.94|29.86|29.97|29.89|29.97|29.89|29.94|29.86|34
1649858420000|2022-04-13 14:00:20|||||||||2
1649858430000|2022-04-13 14:00:30|29.98|29.9|30.02|29.94|30.02|29.94|29.98|29.9|4
1649858440000|2022-04-13 14:00:40|30.03|29.95|30.02|29.94|30.03|29.95|30.02|29.94|18
1649858450000|2022-04-13 14:00:50|30.03|29.95|30.03|29.95|30.03|29.95|30.03|29.95|4
1649858460000|2022-04-13 14:01:00|30.02|29.94|30.03|29.95|30.05|29.97|30.02|29.94|0
1649858470000|2022-04-13 14:01:10|30.02|29.94|30.03|29.95|30.07|29.99|30.02|29.94|10
1649858480000|2022-04-13 14:01:20|30.05|29.97|30.05|29.97|30.05|29.97|30.03|29.95|0
1649858490000|2022-04-13 14:01:30|30.07|29.99|30.08|30|30.1|30.02|30.05|29.97|11
1649858500000|2022-04-13 14:01:40|30.1|30.02|30.08|30|30.1|30.02|30.08|30|6
1649858510000|2022-04-13 14:01:50|30.07|29.99|30.08|30|30.08|30|30.07|29.99|5
1649858520000|2022-04-13 14:02:00|30.07|29.99|30.07|29.99|30.08|30|30.05|29.97|6
1649858530000|2022-04-13 14:02:10|30.08|30|30.08|30|30.08|30|30.07|29.99|9
1649858550000|2022-04-13 14:02:30|30.1|30.02|30.08|30|30.12|30.04|30.07|29.99|2
1649858560000|2022-04-13 14:02:40|30.07|29.99|30.07|29.99|30.08|30|30.07|29.99|2
1649858570000|2022-04-13 14:02:50|30.08|30|30.03|29.95|30.08|30|30.03|29.95|10
1649858580000|2022-04-13 14:03:00|30.07|29.99|30.07|29.99|30.07|29.99|30.07|29.99|0
1649858590000|2022-04-13 14:03:10|30.08|30|30.08|30|30.08|30|30.07|29.99|12
1649858600000|2022-04-13 14:03:20|30.07|29.99|30.05|29.97|30.08|30|30.05|29.97|6
1649858610000|2022-04-13 14:03:30|30.07|29.99|30.07|29.99|30.07|29.99|30.07|29.99|5
1649858620000|2022-04-13 14:03:40|30.08|30|30.07|29.99|30.08|30|30.07|29.99|2
1649858630000|2022-04-13 14:03:50|30.08|30|30.07|29.99|30.08|30|30.07|29.99|6
1649858640000|2022-04-13 14:04:00|30.08|30|30.02|29.94|30.08|30|30.02|29.94|2
1649858650000|2022-04-13 14:04:10|30.04|29.96|30.02|29.94|30.04|29.96|30.02|29.94|5
1649858660000|2022-04-13 14:04:20|30.04|29.96|30.02|29.94|30.06|29.98|30.02|29.94|0
1649858670000|2022-04-13 14:04:30|30.04|29.96|30.02|29.94|30.04|29.96|30.02|29.94|0
1649858690000|2022-04-13 14:04:50|29.99|29.91|29.99|29.91|29.99|29.91|29.99|29.91|4
1649858700000|2022-04-13 14:05:00|29.97|29.89|29.97|29.89|29.97|29.89|29.96|29.88|37
1649858710000|2022-04-13 14:05:10|29.96|29.88|29.91|29.83|29.97|29.89|29.91|29.83|150
1649858720000|2022-04-13 14:05:20|29.92|29.84|29.91|29.83|29.92|29.84|29.91|29.83|12
1649858730000|2022-04-13 14:05:30|29.92|29.84|29.94|29.86|29.96|29.88|29.91|29.83|5
1649858740000|2022-04-13 14:05:40|29.92|29.84|29.91|29.83|29.92|29.84|29.91|29.83|2
1649858750000|2022-04-13 14:05:50|29.89|29.81|29.91|29.83|29.91|29.83|29.89|29.81|10
1649858760000|2022-04-13 14:06:00|29.89|29.81|29.89|29.81|29.91|29.83|29.89|29.81|0
1649858770000|2022-04-13 14:06:10|29.91|29.83|29.91|29.83|29.92|29.84|29.91|29.83|7
1649858780000|2022-04-13 14:06:20|29.92|29.84|29.92|29.84|29.94|29.86|29.91|29.83|2
1649858790000|2022-04-13 14:06:30|29.94|29.86|29.91|29.83|29.94|29.86|29.91|29.83|0
1649858800000|2022-04-13 14:06:40|29.92|29.84|29.92|29.84|29.92|29.84|29.91|29.83|2
1649858810000|2022-04-13 14:06:50|29.94|29.86|29.94|29.86|29.96|29.88|29.92|29.84|0
1649858820000|2022-04-13 14:07:00|29.96|29.88|29.97|29.89|29.97|29.89|29.96|29.88|13
1649858830000|2022-04-13 14:07:10|30.01|29.93|30.01|29.93|30.02|29.94|30.01|29.93|13
1649858840000|2022-04-13 14:07:20|29.99|29.91|29.99|29.91|29.99|29.91|29.97|29.89|0
1649858850000|2022-04-13 14:07:30|29.97|29.89|29.96|29.88|29.99|29.91|29.96|29.88|4
1649858860000|2022-04-13 14:07:40|29.97|29.89|29.96|29.88|29.97|29.89|29.96|29.88|0
1649858870000|2022-04-13 14:07:50|29.97|29.89|29.96|29.88|29.97|29.89|29.96|29.88|7
1649858880000|2022-04-13 14:08:00|29.91|29.83|29.96|29.88|29.96|29.88|29.91|29.83|35
1649858890000|2022-04-13 14:08:10|29.94|29.86|29.94|29.86|29.96|29.88|29.94|29.86|4
1649858900000|2022-04-13 14:08:20|29.92|29.84|29.96|29.88|29.96|29.88|29.92|29.84|0
1649858910000|2022-04-13 14:08:30|29.94|29.86|29.96|29.88|29.96|29.88|29.94|29.86|0
1649858920000|2022-04-13 14:08:40|29.97|29.89|29.97|29.89|29.97|29.89|29.97|29.89|10
1649858930000|2022-04-13 14:08:50|29.99|29.91|30.02|29.94|30.04|29.96|29.99|29.91|10
1649858940000|2022-04-13 14:09:00|30.04|29.96|30.07|29.99|30.07|29.99|30.04|29.96|11
1649858950000|2022-04-13 14:09:10|30.04|29.96|30.07|29.99|30.07|29.99|30.04|29.96|8
1649858960000|2022-04-13 14:09:20|30.06|29.98|30.02|29.94|30.07|29.99|30.02|29.94|7
1649858970000|2022-04-13 14:09:30|30.01|29.93|30.02|29.94|30.02|29.94|30.01|29.93|4
1649858980000|2022-04-13 14:09:40|30.04|29.96|30.04|29.96|30.06|29.98|30.04|29.96|0
1649858990000|2022-04-13 14:09:50|30.06|29.98|30.07|29.99|30.07|29.99|30.02|29.94|3
1649859000000|2022-04-13 14:10:00|30.06|29.98|30.11|30.03|30.11|30.03|30.06|29.98|14
1649859010000|2022-04-13 14:10:10|30.12|30.04|30.11|30.03|30.12|30.04|30.09|30.01|34
1649859020000|2022-04-13 14:10:20|30.12|30.04|30.12|30.04|30.12|30.04|30.11|30.03|4
1649859030000|2022-04-13 14:10:30|30.11|30.03|30.09|30.01|30.11|30.03|30.09|30.01|9
1649859040000|2022-04-13 14:10:40|30.07|29.99|30.09|30.01|30.09|30.01|30.07|29.99|0
1649859060000|2022-04-13 14:11:00|30.11|30.03|30.07|29.99|30.11|30.03|30.07|29.99|9
1649859070000|2022-04-13 14:11:10|30.09|30.01|30.07|29.99|30.09|30.01|30.07|29.99|0
1649859080000|2022-04-13 14:11:20|30.06|29.98|30.06|29.98|30.07|29.99|30.02|29.94|23
1649859090000|2022-04-13 14:11:30|30.04|29.96|30.06|29.98|30.06|29.98|30.04|29.96|4
1649859100000|2022-04-13 14:11:40|30.07|29.99|30.07|29.99|30.07|29.99|30.06|29.98|10
1649859110000|2022-04-13 14:11:50|30.06|29.98|30.07|29.99|30.07|29.99|30.06|29.98|7
1649859120000|2022-04-13 14:12:00|30.06|29.98|30.06|29.98|30.06|29.98|30.01|29.93|6
1649859130000|2022-04-13 14:12:10|30.07|29.99|30.06|29.98|30.07|29.99|30.06|29.98|3
1649859140000|2022-04-13 14:12:20|30.04|29.96|30.04|29.96|30.04|29.96|30.01|29.93|17
1649859150000|2022-04-13 14:12:30|30.06|29.98|30.06|29.98|30.06|29.98|30.04|29.96|2
1649859170000|2022-04-13 14:12:50|||||||||7
1649859180000|2022-04-13 14:13:00|||||||||2
1649859200000|2022-04-13 14:13:20|30.02|29.94|30.06|29.98|30.06|29.98|30.02|29.94|1
1649859210000|2022-04-13 14:13:30|30.04|29.96|30.04|29.96|30.06|29.98|30.01|29.93|13
1649859220000|2022-04-13 14:13:40|30.06|29.98|30.06|29.98|30.06|29.98|30.04|29.96|5
1649859230000|2022-04-13 14:13:50|30.04|29.96|30.01|29.93|30.04|29.96|30.01|29.93|0
1649859240000|2022-04-13 14:14:00|30.04|29.96|30.06|29.98|30.06|29.98|30.04|29.96|0
1649859250000|2022-04-13 14:14:10|||||||||5
1649859260000|2022-04-13 14:14:20|30.02|29.94|30.01|29.93|30.06|29.98|30.01|29.93|4
1649859270000|2022-04-13 14:14:30|||||||||53
1649859280000|2022-04-13 14:14:40|30.02|29.94|30.01|29.93|30.04|29.96|30.01|29.93|2
1649859290000|2022-04-13 14:14:50|30.04|29.96|30.01|29.93|30.04|29.96|30.01|29.93|9
1649859300000|2022-04-13 14:15:00|29.99|29.91|30.01|29.93|30.01|29.93|29.99|29.91|12
1649859310000|2022-04-13 14:15:10|29.96|29.88|30.01|29.93|30.01|29.93|29.96|29.88|47
1649859320000|2022-04-13 14:15:20|29.99|29.91|29.99|29.91|30.01|29.93|29.96|29.88|4
1649859330000|2022-04-13 14:15:30|29.96|29.88|29.96|29.88|29.96|29.88|29.96|29.88|11
1649859340000|2022-04-13 14:15:40|29.91|29.83|29.91|29.83|29.91|29.83|29.91|29.83|24
1649859350000|2022-04-13 14:15:50|29.89|29.81|29.89|29.81|29.89|29.81|29.89|29.81|25
1649859360000|2022-04-13 14:16:00|29.91|29.83|29.86|29.78|29.91|29.83|29.86|29.78|14
1649859370000|2022-04-13 14:16:10|||||||||16
1649859380000|2022-04-13 14:16:20|29.87|29.79|29.86|29.78|29.87|29.79|29.86|29.78|7
1649859390000|2022-04-13 14:16:30|29.87|29.79|29.91|29.83|29.91|29.83|29.86|29.78|0
1649859400000|2022-04-13 14:16:40|29.92|29.84|29.92|29.84|29.92|29.84|29.91|29.83|22
1649859410000|2022-04-13 14:16:50|29.91|29.83|29.89|29.81|29.92|29.84|29.89|29.81|6
1649859420000|2022-04-13 14:17:00|29.87|29.79|29.89|29.81|29.89|29.81|29.86|29.78|51
1649859430000|2022-04-13 14:17:10|29.91|29.83|29.89|29.81|29.91|29.83|29.89|29.81|7
1649859440000|2022-04-13 14:17:20|29.91|29.83|29.91|29.83|29.91|29.83|29.89|29.81|3
1649859450000|2022-04-13 14:17:30|29.89|29.81|29.91|29.83|29.92|29.84|29.89|29.81|1
1649859460000|2022-04-13 14:17:40|29.92|29.84|29.92|29.84|29.92|29.84|29.91|29.83|7
1649859470000|2022-04-13 14:17:50|29.91|29.83|29.91|29.83|29.91|29.83|29.91|29.83|2
1649859480000|2022-04-13 14:18:00|29.92|29.84|29.91|29.83|29.92|29.84|29.91|29.83|5
1649859490000|2022-04-13 14:18:10|||||||||3
1649859510000|2022-04-13 14:18:30|||||||||2
1649859520000|2022-04-13 14:18:40|||||||||5
1649859530000|2022-04-13 14:18:50|||||||||4
1649859540000|2022-04-13 14:19:00|29.92|29.84|29.91|29.83|29.92|29.84|29.91|29.83|12
1649859560000|2022-04-13 14:19:20|29.92|29.84|29.91|29.83|29.92|29.84|29.91|29.83|32
1649859570000|2022-04-13 14:19:30|29.92|29.84|29.94|29.86|29.94|29.86|29.91|29.83|10
1649859580000|2022-04-13 14:19:40|29.92|29.84|29.92|29.84|29.92|29.84|29.91|29.83|21
1649859590000|2022-04-13 14:19:50|29.91|29.83|29.89|29.81|29.91|29.83|29.89|29.81|4
1649859600000|2022-04-13 14:20:00|29.91|29.83|29.91|29.83|29.92|29.84|29.91|29.83|5
1649859610000|2022-04-13 14:20:10|||||||||47
1649859620000|2022-04-13 14:20:20|||||||||10
1649859630000|2022-04-13 14:20:30|||||||||81
1649859640000|2022-04-13 14:20:40|29.86|29.78|29.86|29.78|29.86|29.78|29.86|29.78|11
1649859650000|2022-04-13 14:20:50|||||||||48
1649859660000|2022-04-13 14:21:00|29.89|29.81|29.86|29.78|29.89|29.81|29.86|29.78|6
1649859670000|2022-04-13 14:21:10|||||||||16
1649859680000|2022-04-13 14:21:20|29.89|29.81|29.91|29.83|29.91|29.83|29.89|29.81|4
1649859690000|2022-04-13 14:21:30|29.89|29.81|29.86|29.78|29.91|29.83|29.86|29.78|45
1649859700000|2022-04-13 14:21:40|29.89|29.81|29.86|29.78|29.91|29.83|29.86|29.78|4
1649859710000|2022-04-13 14:21:50|||||||||45
1649859720000|2022-04-13 14:22:00|||||||||58
1649859730000|2022-04-13 14:22:10|29.84|29.76|29.86|29.78|29.86|29.78|29.84|29.76|83
1649859740000|2022-04-13 14:22:20|||||||||25
1649859750000|2022-04-13 14:22:30|29.87|29.79|29.86|29.78|29.87|29.79|29.86|29.78|4
1649859770000|2022-04-13 14:22:50|||||||||5
1649859780000|2022-04-13 14:23:00|||||||||3
1649859790000|2022-04-13 14:23:10|||||||||1
1649859800000|2022-04-13 14:23:20|||||||||33
1649859820000|2022-04-13 14:23:40|29.84|29.76|29.84|29.76|29.86|29.78|29.84|29.76|11
1649859830000|2022-04-13 14:23:50|29.86|29.78|29.81|29.73|29.86|29.78|29.81|29.73|3
1649859840000|2022-04-13 14:24:00|29.84|29.76|29.86|29.78|29.86|29.78|29.84|29.76|4
1649859850000|2022-04-13 14:24:10|29.84|29.76|29.84|29.76|29.84|29.76|29.84|29.76|4
1649859860000|2022-04-13 14:24:20|29.81|29.73|29.86|29.78|29.86|29.78|29.81|29.73|14
1649859870000|2022-04-13 14:24:30|29.84|29.76|29.84|29.76|29.84|29.76|29.84|29.76|2
1649859890000|2022-04-13 14:24:50|29.86|29.78|29.86|29.78|29.86|29.78|29.86|29.78|0
1649859900000|2022-04-13 14:25:00|29.87|29.79|29.86|29.78|29.87|29.79|29.86|29.78|2
1649859910000|2022-04-13 14:25:10|||||||||7
1649859920000|2022-04-13 14:25:20|29.87|29.79|29.87|29.79|29.87|29.79|29.87|29.79|4
1649859940000|2022-04-13 14:25:40|29.92|29.84|29.92|29.84|29.92|29.84|29.92|29.84|27
1649859950000|2022-04-13 14:25:50|29.89|29.81|29.87|29.79|29.89|29.81|29.87|29.79|24
1649859960000|2022-04-13 14:26:00|||||||||7
1649859970000|2022-04-13 14:26:10|29.89|29.81|29.89|29.81|29.89|29.81|29.87|29.79|11
1649859980000|2022-04-13 14:26:20|29.91|29.83|29.89|29.81|29.91|29.83|29.89|29.81|0
1649859990000|2022-04-13 14:26:30|29.91|29.83|29.92|29.84|29.92|29.84|29.89|29.81|2
1649860000000|2022-04-13 14:26:40|29.91|29.83|29.92|29.84|29.92|29.84|29.91|29.83|5
1649860010000|2022-04-13 14:26:50|29.91|29.83|29.91|29.83|29.92|29.84|29.89|29.81|8
1649860020000|2022-04-13 14:27:00|29.92|29.84|29.91|29.83|29.92|29.84|29.91|29.83|20
1649860030000|2022-04-13 14:27:10|29.89|29.81|29.91|29.83|29.92|29.84|29.89|29.81|1
1649860040000|2022-04-13 14:27:20|29.92|29.84|29.96|29.88|29.97|29.89|29.91|29.83|56
1649860050000|2022-04-13 14:27:30|29.92|29.84|29.92|29.84|29.94|29.86|29.92|29.84|10
1649860060000|2022-04-13 14:27:40|29.95|29.87|29.94|29.86|29.97|29.89|29.94|29.86|35
1649860070000|2022-04-13 14:27:50|29.97|29.89|29.94|29.86|29.97|29.89|29.94|29.86|38
1649860080000|2022-04-13 14:28:00|29.95|29.87|29.94|29.86|29.97|29.89|29.92|29.84|23
1649860090000|2022-04-13 14:28:10|29.96|29.88|29.96|29.88|29.96|29.88|29.96|29.88|3
1649860100000|2022-04-13 14:28:20|29.97|29.89|29.97|29.89|29.97|29.89|29.97|29.89|5
1649860110000|2022-04-13 14:28:30|30.02|29.94|29.97|29.89|30.02|29.94|29.97|29.89|63
1649860130000|2022-04-13 14:28:50|||||||||1
1649860140000|2022-04-13 14:29:00|||||||||5
1649860150000|2022-04-13 14:29:10|29.96|29.88|29.94|29.86|29.96|29.88|29.92|29.84|0
1649860160000|2022-04-13 14:29:20|29.96|29.88|29.92|29.84|29.96|29.88|29.92|29.84|53
1649860180000|2022-04-13 14:29:40|29.96|29.88|29.96|29.88|29.96|29.88|29.96|29.88|7
1649860190000|2022-04-13 14:29:50|29.92|29.84|29.97|29.89|29.97|29.89|29.92|29.84|8
1649860200000|2022-04-13 14:30:00|29.98|29.9|29.92|29.84|29.98|29.9|29.92|29.84|99
1649860210000|2022-04-13 14:30:10|29.94|29.86|29.92|29.84|29.97|29.89|29.92|29.84|6
1649860220000|2022-04-13 14:30:20|29.95|29.87|29.95|29.87|29.97|29.89|29.95|29.87|40
1649860230000|2022-04-13 14:30:30|29.93|29.85|29.86|29.78|29.93|29.85|29.86|29.78|63
1649860240000|2022-04-13 14:30:40|29.87|29.79|29.86|29.78|29.87|29.79|29.81|29.73|39
1649860250000|2022-04-13 14:30:50|29.81|29.73|29.86|29.78|29.86|29.78|29.81|29.73|2
1649860260000|2022-04-13 14:31:00|29.87|29.79|29.86|29.78|29.87|29.79|29.86|29.78|9
1649860270000|2022-04-13 14:31:10|29.87|29.79|29.86|29.78|29.87|29.79|29.86|29.78|2
1649860280000|2022-04-13 14:31:20|29.87|29.79|29.86|29.78|29.87|29.79|29.86|29.78|5
1649860290000|2022-04-13 14:31:30|29.87|29.79|29.86|29.78|29.87|29.79|29.86|29.78|5
1649860300000|2022-04-13 14:31:40|29.87|29.79|29.86|29.78|29.87|29.79|29.86|29.78|6
1649860310000|2022-04-13 14:31:50|29.87|29.79|29.86|29.78|29.87|29.79|29.86|29.78|10
1649860320000|2022-04-13 14:32:00|29.87|29.79|29.87|29.79|29.89|29.81|29.87|29.79|4
1649860330000|2022-04-13 14:32:10|29.89|29.81|29.91|29.83|29.92|29.84|29.87|29.79|3
1649860340000|2022-04-13 14:32:20|29.89|29.81|29.91|29.83|29.91|29.83|29.89|29.81|5
1649860350000|2022-04-13 14:32:30|29.92|29.84|29.92|29.84|29.92|29.84|29.92|29.84|2
1649860360000|2022-04-13 14:32:40|29.91|29.83|29.92|29.84|29.92|29.84|29.91|29.83|10
1649860380000|2022-04-13 14:33:00|29.91|29.83|29.92|29.84|29.92|29.84|29.91|29.83|2
1649860390000|2022-04-13 14:33:10|||||||||15
1649860400000|2022-04-13 14:33:20|29.91|29.83|29.92|29.84|29.92|29.84|29.91|29.83|1
1649860420000|2022-04-13 14:33:40|29.91|29.83|29.86|29.78|29.91|29.83|29.86|29.78|32
1649860430000|2022-04-13 14:33:50|29.87|29.79|29.89|29.81|29.89|29.81|29.86|29.78|12
1649860440000|2022-04-13 14:34:00|29.87|29.79|29.89|29.81|29.89|29.81|29.86|29.78|2
1649860450000|2022-04-13 14:34:10|29.86|29.78|29.89|29.81|29.91|29.83|29.86|29.78|6
1649860460000|2022-04-13 14:34:20|29.91|29.83|29.89|29.81|29.91|29.83|29.89|29.81|33
1649860470000|2022-04-13 14:34:30|||||||||1
1649860480000|2022-04-13 14:34:40|||||||||1
1649860490000|2022-04-13 14:34:50|29.87|29.79|29.89|29.81|29.89|29.81|29.86|29.78|1
1649860500000|2022-04-13 14:35:00|29.87|29.79|29.87|29.79|29.87|29.79|29.87|29.79|8
1649860510000|2022-04-13 14:35:10|29.89|29.81|29.92|29.84|29.92|29.84|29.89|29.81|11
1649860520000|2022-04-13 14:35:20|29.91|29.83|29.91|29.83|29.92|29.84|29.91|29.83|2
1649860530000|2022-04-13 14:35:30|||||||||3
1649860540000|2022-04-13 14:35:40|||||||||6
1649860560000|2022-04-13 14:36:00|29.92|29.84|29.89|29.81|29.92|29.84|29.87|29.79|10
1649860570000|2022-04-13 14:36:10|29.87|29.79|29.89|29.81|29.89|29.81|29.87|29.79|7
1649860590000|2022-04-13 14:36:30|29.87|29.79|29.89|29.81|29.89|29.81|29.87|29.79|6
1649860600000|2022-04-13 14:36:40|29.87|29.79|29.87|29.79|29.89|29.81|29.87|29.79|1
1649860610000|2022-04-13 14:36:50|29.89|29.81|29.89|29.81|29.89|29.81|29.89|29.81|4
1649860620000|2022-04-13 14:37:00|29.91|29.83|29.92|29.84|29.92|29.84|29.89|29.81|13
1649860630000|2022-04-13 14:37:10|||||||||3
1649860650000|2022-04-13 14:37:30|29.91|29.83|29.92|29.84|29.92|29.84|29.91|29.83|12
1649860680000|2022-04-13 14:38:00|29.91|29.83|29.92|29.84|29.92|29.84|29.91|29.83|0
1649860690000|2022-04-13 14:38:10|29.91|29.83|29.91|29.83|29.91|29.83|29.91|29.83|0
1649860700000|2022-04-13 14:38:20|||||||||1
1649860710000|2022-04-13 14:38:30|||||||||6
1649860730000|2022-04-13 14:38:50|||||||||25
1649860750000|2022-04-13 14:39:10|29.92|29.84|29.94|29.86|29.94|29.86|29.91|29.83|0
1649860760000|2022-04-13 14:39:20|29.96|29.88|29.96|29.88|29.97|29.89|29.96|29.88|26
1649860770000|2022-04-13 14:39:30|||||||||9
1649860800000|2022-04-13 14:40:00|29.97|29.89|30.01|29.93|30.01|29.93|29.97|29.89|0
1649860810000|2022-04-13 14:40:10|||||||||5
1649860820000|2022-04-13 14:40:20|30.02|29.94|30.01|29.93|30.02|29.94|30.01|29.93|1
1649860830000|2022-04-13 14:40:30|30.02|29.94|30.01|29.93|30.04|29.96|30.01|29.93|50
1649860840000|2022-04-13 14:40:40|30.02|29.94|30.02|29.94|30.02|29.94|30.01|29.93|29
1649860850000|2022-04-13 14:40:50|30.04|29.96|30.06|29.98|30.07|29.99|30.04|29.96|0
1649860870000|2022-04-13 14:41:10|30.07|29.99|30.07|29.99|30.11|30.03|30.07|29.99|5
1649860880000|2022-04-13 14:41:20|||||||||1
1649860890000|2022-04-13 14:41:30|||||||||5
1649860900000|2022-04-13 14:41:40|30.06|29.98|30.02|29.94|30.06|29.98|30.02|29.94|16
1649860910000|2022-04-13 14:41:50|30.01|29.93|30.01|29.93|30.01|29.93|30.01|29.93|0
1649860920000|2022-04-13 14:42:00|29.97|29.89|29.97|29.89|29.99|29.91|29.96|29.88|6
1649860930000|2022-04-13 14:42:10|29.99|29.91|30.01|29.93|30.01|29.93|29.97|29.89|6
1649860940000|2022-04-13 14:42:20|30.02|29.94|29.99|29.91|30.02|29.94|29.97|29.89|7
1649860950000|2022-04-13 14:42:30|29.97|29.89|29.97|29.89|29.99|29.91|29.97|29.89|0
1649860960000|2022-04-13 14:42:40|29.99|29.91|29.97|29.89|29.99|29.91|29.97|29.89|7
1649860970000|2022-04-13 14:42:50|29.99|29.91|29.97|29.89|29.99|29.91|29.97|29.89|2
1649860990000|2022-04-13 14:43:10|||||||||2
1649861000000|2022-04-13 14:43:20|29.96|29.88|29.96|29.88|29.96|29.88|29.96|29.88|9
1649861020000|2022-04-13 14:43:40|29.92|29.84|29.92|29.84|29.94|29.86|29.92|29.84|2
1649861030000|2022-04-13 14:43:50|29.94|29.86|29.94|29.86|29.94|29.86|29.94|29.86|6
1649861040000|2022-04-13 14:44:00|29.92|29.84|29.91|29.83|29.92|29.84|29.91|29.83|7
1649861050000|2022-04-13 14:44:10|||||||||16
1649861070000|2022-04-13 14:44:30|||||||||3
1649861080000|2022-04-13 14:44:40|||||||||4
1649861090000|2022-04-13 14:44:50|||||||||7
1649861100000|2022-04-13 14:45:00|29.86|29.78|29.86|29.78|29.86|29.78|29.86|29.78|1
1649861110000|2022-04-13 14:45:10|29.82|29.74|29.84|29.76|29.84|29.76|29.81|29.73|35
1649861120000|2022-04-13 14:45:20|29.86|29.78|29.84|29.76|29.86|29.78|29.84|29.76|8
1649861130000|2022-04-13 14:45:30|29.86|29.78|29.86|29.78|29.86|29.78|29.84|29.76|2
1649861160000|2022-04-13 14:46:00|||||||||8
1649861170000|2022-04-13 14:46:10|29.87|29.79|29.91|29.83|29.91|29.83|29.87|29.79|3
1649861180000|2022-04-13 14:46:20|29.92|29.84|29.86|29.78|29.92|29.84|29.86|29.78|17
1649861190000|2022-04-13 14:46:30|||||||||5
1649861200000|2022-04-13 14:46:40|29.84|29.76|29.84|29.76|29.84|29.76|29.84|29.76|2
1649861210000|2022-04-13 14:46:50|29.86|29.78|29.86|29.78|29.86|29.78|29.86|29.78|6
1649861220000|2022-04-13 14:47:00|29.87|29.79|29.87|29.79|29.87|29.79|29.86|29.78|5
1649861230000|2022-04-13 14:47:10|||||||||10
1649861240000|2022-04-13 14:47:20|29.89|29.81|29.92|29.84|29.92|29.84|29.87|29.79|8
1649861250000|2022-04-13 14:47:30|29.96|29.88|29.92|29.84|29.96|29.88|29.92|29.84|10
1649861260000|2022-04-13 14:47:40|29.94|29.86|29.95|29.87|29.95|29.87|29.94|29.86|0
1649861270000|2022-04-13 14:47:50|29.94|29.86|29.95|29.87|29.97|29.89|29.94|29.86|9
1649861280000|2022-04-13 14:48:00|29.94|29.86|29.92|29.84|29.97|29.89|29.92|29.84|9
1649861290000|2022-04-13 14:48:10|||||||||3
1649861300000|2022-04-13 14:48:20|29.94|29.86|29.92|29.84|29.94|29.86|29.92|29.84|0
1649861310000|2022-04-13 14:48:30|||||||||5
1649861330000|2022-04-13 14:48:50|29.91|29.83|29.92|29.84|29.92|29.84|29.91|29.83|5
1649861340000|2022-04-13 14:49:00|29.91|29.83|29.91|29.83|29.91|29.83|29.87|29.79|0
1649861350000|2022-04-13 14:49:10|||||||||8
1649861360000|2022-04-13 14:49:20|29.92|29.84|29.92|29.84|29.92|29.84|29.92|29.84|4
1649861370000|2022-04-13 14:49:30|29.91|29.83|29.91|29.83|29.91|29.83|29.91|29.83|0
1649861380000|2022-04-13 14:49:40|29.92|29.84|29.92|29.84|29.92|29.84|29.92|29.84|0
1649861390000|2022-04-13 14:49:50|29.94|29.86|29.94|29.86|29.94|29.86|29.92|29.84|0
1649861400000|2022-04-13 14:50:00|29.92|29.84|29.92|29.84|29.94|29.86|29.92|29.84|0
1649861410000|2022-04-13 14:50:10|||||||||7
1649861420000|2022-04-13 14:50:20|29.94|29.86|29.92|29.84|29.94|29.86|29.92|29.84|4
1649861430000|2022-04-13 14:50:30|29.91|29.83|29.92|29.84|29.92|29.84|29.91|29.83|0
1649861440000|2022-04-13 14:50:40|29.91|29.83|29.92|29.84|29.92|29.84|29.91|29.83|0
1649861450000|2022-04-13 14:50:50|29.91|29.83|29.92|29.84|29.92|29.84|29.91|29.83|16
1649861460000|2022-04-13 14:51:00|29.91|29.83|29.92|29.84|29.92|29.84|29.91|29.83|1
1649861490000|2022-04-13 14:51:30|||||||||9
1649861510000|2022-04-13 14:51:50|29.94|29.86|29.94|29.86|29.94|29.86|29.93|29.85|5
1649861520000|2022-04-13 14:52:00|29.92|29.84|29.97|29.89|29.97|29.89|29.92|29.84|17
1649861530000|2022-04-13 14:52:10|29.96|29.88|29.92|29.84|29.96|29.88|29.92|29.84|0
1649861540000|2022-04-13 14:52:20|29.91|29.83|29.89|29.81|29.92|29.84|29.87|29.79|10
1649861550000|2022-04-13 14:52:30|29.91|29.83|29.89|29.81|29.91|29.83|29.89|29.81|0
1649861560000|2022-04-13 14:52:40|29.87|29.79|29.87|29.79|29.87|29.79|29.84|29.76|62
1649861570000|2022-04-13 14:52:50|29.86|29.78|29.87|29.79|29.87|29.79|29.86|29.78|2
1649861580000|2022-04-13 14:53:00|29.86|29.78|29.87|29.79|29.87|29.79|29.86|29.78|0
1649861590000|2022-04-13 14:53:10|29.89|29.81|29.89|29.81|29.91|29.83|29.89|29.81|0
1649861600000|2022-04-13 14:53:20|29.92|29.84|29.91|29.83|29.92|29.84|29.91|29.83|3
1649861610000|2022-04-13 14:53:30|29.92|29.84|29.92|29.84|29.92|29.84|29.91|29.83|25
1649861620000|2022-04-13 14:53:40|29.91|29.83|29.89|29.81|29.92|29.84|29.89|29.81|11
1649861630000|2022-04-13 14:53:50|29.87|29.79|29.87|29.79|29.89|29.81|29.87|29.79|5
1649861640000|2022-04-13 14:54:00|29.89|29.81|29.87|29.79|29.89|29.81|29.87|29.79|10
1649861650000|2022-04-13 14:54:10|29.86|29.78|29.86|29.78|29.86|29.78|29.86|29.78|94
1649861670000|2022-04-13 14:54:30|29.84|29.76|29.86|29.78|29.86|29.78|29.84|29.76|0
1649861680000|2022-04-13 14:54:40|29.87|29.79|29.87|29.79|29.87|29.79|29.86|29.78|20
1649861690000|2022-04-13 14:54:50|29.86|29.78|29.86|29.78|29.87|29.79|29.86|29.78|6
1649861700000|2022-04-13 14:55:00|29.87|29.79|29.87|29.79|29.87|29.79|29.86|29.78|46
1649861710000|2022-04-13 14:55:10|29.86|29.78|29.87|29.79|29.87|29.79|29.86|29.78|8
1649861720000|2022-04-13 14:55:20|29.86|29.78|29.87|29.79|29.87|29.79|29.86|29.78|34
1649861730000|2022-04-13 14:55:30|29.86|29.78|29.87|29.79|29.87|29.79|29.86|29.78|5
1649861740000|2022-04-13 14:55:40|||||||||1
1649861750000|2022-04-13 14:55:50|29.89|29.81|29.87|29.79|29.89|29.81|29.87|29.79|0
1649861760000|2022-04-13 14:56:00|29.92|29.84|29.92|29.84|29.92|29.84|29.92|29.84|250
1649861770000|2022-04-13 14:56:10|29.89|29.81|29.92|29.84|29.92|29.84|29.89|29.81|17
1649861780000|2022-04-13 14:56:20|29.91|29.83|29.89|29.81|29.91|29.83|29.87|29.79|0
1649861790000|2022-04-13 14:56:30|29.91|29.83|29.86|29.78|29.91|29.83|29.86|29.78|2
1649861800000|2022-04-13 14:56:40|29.87|29.79|29.87|29.79|29.89|29.81|29.87|29.79|1
1649861810000|2022-04-13 14:56:50|29.89|29.81|29.89|29.81|29.89|29.81|29.87|29.79|0
1649861820000|2022-04-13 14:57:00|29.91|29.83|29.89|29.81|29.91|29.83|29.89|29.81|4
1649861830000|2022-04-13 14:57:10|29.91|29.83|29.91|29.83|29.91|29.83|29.91|29.83|0
1649861840000|2022-04-13 14:57:20|29.89|29.81|29.89|29.81|29.91|29.83|29.89|29.81|16
1649861850000|2022-04-13 14:57:30|29.91|29.83|29.91|29.83|29.91|29.83|29.91|29.83|0
1649861860000|2022-04-13 14:57:40|29.92|29.84|29.92|29.84|29.92|29.84|29.91|29.83|1
1649861880000|2022-04-13 14:58:00|29.94|29.86|29.96|29.88|29.97|29.89|29.92|29.84|1
1649861890000|2022-04-13 14:58:10|29.94|29.86|29.96|29.88|29.96|29.88|29.94|29.86|12
1649861900000|2022-04-13 14:58:20|29.94|29.86|29.94|29.86|29.96|29.88|29.92|29.84|0
1649861910000|2022-04-13 14:58:30|29.96|29.88|29.92|29.84|29.96|29.88|29.92|29.84|1
1649861920000|2022-04-13 14:58:40|29.94|29.86|29.92|29.84|29.94|29.86|29.92|29.84|6
1649861930000|2022-04-13 14:58:50|29.91|29.83|29.91|29.83|29.91|29.83|29.91|29.83|0
1649861940000|2022-04-13 14:59:00|||||||||4
1649861950000|2022-04-13 14:59:10|29.89|29.81|29.91|29.83|29.91|29.83|29.89|29.81|30
1649861960000|2022-04-13 14:59:20|29.89|29.81|29.91|29.83|29.91|29.83|29.87|29.79|0
1649861970000|2022-04-13 14:59:30|29.89|29.81|29.89|29.81|29.89|29.81|29.87|29.79|0
1649861980000|2022-04-13 14:59:40|||||||||6
1649861990000|2022-04-13 14:59:50|29.87|29.79|29.87|29.79|29.87|29.79|29.87|29.79|4
1649862000000|2022-04-13 15:00:00|29.91|29.83|29.91|29.83|29.92|29.84|29.91|29.83|7
1649862010000|2022-04-13 15:00:10|29.87|29.79|29.87|29.79|29.89|29.81|29.87|29.79|0
1649862020000|2022-04-13 15:00:20|29.86|29.78|29.86|29.78|29.87|29.79|29.86|29.78|0
1649862030000|2022-04-13 15:00:30|29.82|29.74|29.84|29.76|29.84|29.76|29.82|29.74|10
1649862040000|2022-04-13 15:00:40|||||||||4
1649862050000|2022-04-13 15:00:50|29.86|29.78|29.86|29.78|29.86|29.78|29.86|29.78|6
1649862060000|2022-04-13 15:01:00|29.87|29.79|29.86|29.78|29.87|29.79|29.86|29.78|0
1649862070000|2022-04-13 15:01:10|||||||||5
1649862090000|2022-04-13 15:01:30|||||||||10
1649862120000|2022-04-13 15:02:00|||||||||7
1649862140000|2022-04-13 15:02:20|||||||||2
1649862160000|2022-04-13 15:02:40|29.81|29.73|29.81|29.73|29.81|29.73|29.81|29.73|22
1649862170000|2022-04-13 15:02:50|||||||||9
1649862180000|2022-04-13 15:03:00|29.79|29.71|29.79|29.71|29.81|29.73|29.76|29.68|17
1649862190000|2022-04-13 15:03:10|29.77|29.69|29.77|29.69|29.77|29.69|29.77|29.69|0
1649862200000|2022-04-13 15:03:20|29.76|29.68|29.76|29.68|29.76|29.68|29.76|29.68|15
1649862210000|2022-04-13 15:03:30|||||||||6
1649862230000|2022-04-13 15:03:50|29.74|29.66|29.74|29.66|29.74|29.66|29.74|29.66|9
1649862240000|2022-04-13 15:04:00|29.72|29.64|29.71|29.63|29.74|29.66|29.71|29.63|16
1649862250000|2022-04-13 15:04:10|||||||||4
1649862260000|2022-04-13 15:04:20|29.69|29.61|29.66|29.58|29.69|29.61|29.66|29.58|54
1649862270000|2022-04-13 15:04:30|29.69|29.61|29.71|29.63|29.71|29.63|29.66|29.58|3
1649862280000|2022-04-13 15:04:40|29.69|29.61|29.69|29.61|29.71|29.63|29.69|29.61|1
1649862290000|2022-04-13 15:04:50|29.71|29.63|29.69|29.61|29.71|29.63|29.69|29.61|6
1649862300000|2022-04-13 15:05:00|29.67|29.59|29.66|29.58|29.67|29.59|29.66|29.58|0
1649862310000|2022-04-13 15:05:10|29.67|29.59|29.66|29.58|29.67|29.59|29.66|29.58|8
1649862320000|2022-04-13 15:05:20|29.67|29.59|29.69|29.61|29.71|29.63|29.67|29.59|8
1649862330000|2022-04-13 15:05:30|29.71|29.63|29.71|29.63|29.71|29.63|29.69|29.61|2
1649862340000|2022-04-13 15:05:40|29.72|29.64|29.71|29.63|29.72|29.64|29.71|29.63|20
1649862350000|2022-04-13 15:05:50|29.72|29.64|29.72|29.64|29.72|29.64|29.72|29.64|0
1649862360000|2022-04-13 15:06:00|29.71|29.63|29.71|29.63|29.71|29.63|29.71|29.63|2
1649862370000|2022-04-13 15:06:10|29.67|29.59|29.71|29.63|29.71|29.63|29.67|29.59|7
1649862390000|2022-04-13 15:06:30|29.69|29.61|29.71|29.63|29.71|29.63|29.69|29.61|4
1649862400000|2022-04-13 15:06:40|29.69|29.61|29.69|29.61|29.69|29.61|29.69|29.61|17
1649862410000|2022-04-13 15:06:50|29.67|29.59|29.67|29.59|29.67|29.59|29.66|29.58|1
1649862420000|2022-04-13 15:07:00|29.66|29.58|29.69|29.61|29.71|29.63|29.66|29.58|5
1649862430000|2022-04-13 15:07:10|29.71|29.63|29.69|29.61|29.71|29.63|29.69|29.61|0
1649862440000|2022-04-13 15:07:20|29.71|29.63|29.71|29.63|29.71|29.63|29.69|29.61|3
1649862450000|2022-04-13 15:07:30|||||||||5
1649862470000|2022-04-13 15:07:50|29.69|29.61|29.69|29.61|29.71|29.63|29.69|29.61|0
1649862480000|2022-04-13 15:08:00|29.71|29.63|29.69|29.61|29.71|29.63|29.67|29.59|8
1649862490000|2022-04-13 15:08:10|||||||||1
1649862500000|2022-04-13 15:08:20|29.67|29.59|29.69|29.61|29.69|29.61|29.67|29.59|0
1649862510000|2022-04-13 15:08:30|29.67|29.59|29.67|29.59|29.67|29.59|29.67|29.59|0
1649862520000|2022-04-13 15:08:40|29.69|29.61|29.71|29.63|29.71|29.63|29.67|29.59|6
1649862530000|2022-04-13 15:08:50|29.69|29.61|29.69|29.61|29.69|29.61|29.69|29.61|2
1649862540000|2022-04-13 15:09:00|29.71|29.63|29.67|29.59|29.71|29.63|29.67|29.59|6
1649862550000|2022-04-13 15:09:10|29.66|29.58|29.69|29.61|29.69|29.61|29.66|29.58|1
1649862560000|2022-04-13 15:09:20|29.71|29.63|29.69|29.61|29.71|29.63|29.69|29.61|2
1649862570000|2022-04-13 15:09:30|||||||||10
1649862580000|2022-04-13 15:09:40|29.67|29.59|29.66|29.58|29.67|29.59|29.66|29.58|5
1649862600000|2022-04-13 15:10:00|||||||||3
1649862610000|2022-04-13 15:10:10|||||||||5
1649862620000|2022-04-13 15:10:20|||||||||15
1649862630000|2022-04-13 15:10:30|||||||||6
1649862640000|2022-04-13 15:10:40|29.64|29.56|29.66|29.58|29.66|29.58|29.64|29.56|276
1649862650000|2022-04-13 15:10:50|29.64|29.56|29.64|29.56|29.66|29.58|29.64|29.56|0
1649862660000|2022-04-13 15:11:00|29.62|29.54|29.62|29.54|29.62|29.54|29.61|29.53|23
1649862670000|2022-04-13 15:11:10|29.64|29.56|29.62|29.54|29.64|29.56|29.62|29.54|0
1649862680000|2022-04-13 15:11:20|29.61|29.53|29.62|29.54|29.62|29.54|29.61|29.53|11
1649862710000|2022-04-13 15:11:50|29.64|29.56|29.62|29.54|29.64|29.56|29.62|29.54|0
1649862720000|2022-04-13 15:12:00|29.64|29.56|29.64|29.56|29.64|29.56|29.64|29.56|11
1649862730000|2022-04-13 15:12:10|29.66|29.58|29.64|29.56|29.66|29.58|29.64|29.56|0
1649862750000|2022-04-13 15:12:30|29.62|29.54|29.64|29.56|29.64|29.56|29.62|29.54|0
1649862760000|2022-04-13 15:12:40|29.66|29.58|29.64|29.56|29.66|29.58|29.62|29.54|5
1649862770000|2022-04-13 15:12:50|29.62|29.54|29.62|29.54|29.62|29.54|29.62|29.54|6
1649862780000|2022-04-13 15:13:00|29.64|29.56|29.62|29.54|29.64|29.56|29.62|29.54|0
1649862790000|2022-04-13 15:13:10|||||||||11
1649862800000|2022-04-13 15:13:20|29.61|29.53|29.57|29.49|29.61|29.53|29.57|29.49|1
1649862820000|2022-04-13 15:13:40|||||||||4
1649862830000|2022-04-13 15:13:50|29.56|29.48|29.54|29.46|29.57|29.49|29.52|29.44|30
1649862840000|2022-04-13 15:14:00|29.56|29.48|29.56|29.48|29.56|29.48|29.56|29.48|0
1649862850000|2022-04-13 15:14:10|29.54|29.46|29.54|29.46|29.54|29.46|29.52|29.44|4
1649862860000|2022-04-13 15:14:20|||||||||7
1649862870000|2022-04-13 15:14:30|29.56|29.48|29.52|29.44|29.56|29.48|29.52|29.44|2
1649862880000|2022-04-13 15:14:40|29.51|29.43|29.51|29.43|29.51|29.43|29.51|29.43|6
1649862890000|2022-04-13 15:14:50|||||||||5
1649862900000|2022-04-13 15:15:00|||||||||9
1649862910000|2022-04-13 15:15:10|||||||||1
1649862940000|2022-04-13 15:15:40|||||||||56
1649862950000|2022-04-13 15:15:50|29.46|29.38|29.46|29.38|29.46|29.38|29.46|29.38|0
1649862970000|2022-04-13 15:16:10|29.51|29.43|29.46|29.38|29.51|29.43|29.46|29.38|6
1649862980000|2022-04-13 15:16:20|29.51|29.43|29.51|29.43|29.51|29.43|29.51|29.43|26
1649862990000|2022-04-13 15:16:30|||||||||50
1649863000000|2022-04-13 15:16:40|||||||||2
1649863010000|2022-04-13 15:16:50|||||||||1
1649863020000|2022-04-13 15:17:00|||||||||9
1649863040000|2022-04-13 15:17:20|29.5|29.42|29.46|29.38|29.5|29.42|29.46|29.38|3
1649863050000|2022-04-13 15:17:30|||||||||4
1649863060000|2022-04-13 15:17:40|||||||||7
1649863070000|2022-04-13 15:17:50|||||||||2
1649863080000|2022-04-13 15:18:00|29.45|29.37|29.45|29.37|29.45|29.37|29.45|29.37|82
1649863090000|2022-04-13 15:18:10|||||||||2
1649863110000|2022-04-13 15:18:30|||||||||1
1649863120000|2022-04-13 15:18:40|||||||||8
1649863150000|2022-04-13 15:19:10|||||||||4
1649863160000|2022-04-13 15:19:20|||||||||7
1649863200000|2022-04-13 15:20:00|||||||||15
1649863210000|2022-04-13 15:20:10|||||||||2
1649863220000|2022-04-13 15:20:20|29.44|29.36|29.44|29.36|29.44|29.36|29.44|29.36|12
1649863230000|2022-04-13 15:20:30|||||||||7
1649863240000|2022-04-13 15:20:40|||||||||2
1649863250000|2022-04-13 15:20:50|||||||||10
1649863260000|2022-04-13 15:21:00|||||||||11
1649863270000|2022-04-13 15:21:10|||||||||3
1649863280000|2022-04-13 15:21:20|||||||||5
1649863290000|2022-04-13 15:21:30|||||||||6
1649863300000|2022-04-13 15:21:40|||||||||5
1649863310000|2022-04-13 15:21:50|29.43|29.35|29.43|29.35|29.43|29.35|29.43|29.35|14
1649863330000|2022-04-13 15:22:10|29.44|29.36|29.43|29.35|29.44|29.36|29.43|29.35|32
1649863340000|2022-04-13 15:22:20|29.41|29.33|29.38|29.3|29.43|29.35|29.38|29.3|7
1649863350000|2022-04-13 15:22:30|29.39|29.31|29.41|29.33|29.41|29.33|29.39|29.31|10
1649863360000|2022-04-13 15:22:40|29.38|29.3|29.39|29.31|29.39|29.31|29.38|29.3|31
1649863370000|2022-04-13 15:22:50|29.41|29.33|29.39|29.31|29.41|29.33|29.39|29.31|8
1649863380000|2022-04-13 15:23:00|29.43|29.35|29.41|29.33|29.43|29.35|29.41|29.33|0
1649863390000|2022-04-13 15:23:10|29.43|29.35|29.43|29.35|29.44|29.36|29.41|29.33|17
1649863400000|2022-04-13 15:23:20|29.41|29.33|29.41|29.33|29.41|29.33|29.41|29.33|11
1649863410000|2022-04-13 15:23:30|29.43|29.35|29.43|29.35|29.43|29.35|29.43|29.35|5
1649863420000|2022-04-13 15:23:40|29.39|29.31|29.39|29.31|29.39|29.31|29.39|29.31|10
1649863430000|2022-04-13 15:23:50|29.43|29.35|29.43|29.35|29.43|29.35|29.43|29.35|0
1649863440000|2022-04-13 15:24:00|29.39|29.31|29.39|29.31|29.39|29.31|29.39|29.31|11
1649863450000|2022-04-13 15:24:10|29.38|29.3|29.39|29.31|29.39|29.31|29.38|29.3|4
1649863460000|2022-04-13 15:24:20|||||||||8
1649863470000|2022-04-13 15:24:30|||||||||7
1649863480000|2022-04-13 15:24:40|29.38|29.3|29.38|29.3|29.38|29.3|29.38|29.3|4
1649863490000|2022-04-13 15:24:50|29.39|29.31|29.38|29.3|29.39|29.31|29.38|29.3|11
1649863500000|2022-04-13 15:25:00|29.34|29.26|29.36|29.28|29.38|29.3|29.34|29.26|3
1649863510000|2022-04-13 15:25:10|29.34|29.26|29.34|29.26|29.34|29.26|29.33|29.25|13
1649863520000|2022-04-13 15:25:20|29.33|29.25|29.34|29.26|29.34|29.26|29.33|29.25|8
1649863530000|2022-04-13 15:25:30|||||||||4
1649863540000|2022-04-13 15:25:40|29.33|29.25|29.34|29.26|29.34|29.26|29.33|29.25|60
1649863550000|2022-04-13 15:25:50|29.33|29.25|29.33|29.25|29.33|29.25|29.33|29.25|2
1649863560000|2022-04-13 15:26:00|29.34|29.26|29.33|29.25|29.34|29.26|29.33|29.25|29
1649863570000|2022-04-13 15:26:10|||||||||11
1649863580000|2022-04-13 15:26:20|29.34|29.26|29.38|29.3|29.38|29.3|29.34|29.26|14
1649863590000|2022-04-13 15:26:30|29.36|29.28|29.34|29.26|29.36|29.28|29.33|29.25|11
1649863600000|2022-04-13 15:26:40|29.33|29.25|29.33|29.25|29.34|29.26|29.33|29.25|6
1649863610000|2022-04-13 15:26:50|||||||||8
1649863620000|2022-04-13 15:27:00|29.36|29.28|29.36|29.28|29.36|29.28|29.36|29.28|20
1649863630000|2022-04-13 15:27:10|29.38|29.3|29.36|29.28|29.38|29.3|29.36|29.28|5
1649863640000|2022-04-13 15:27:20|29.38|29.3|29.38|29.3|29.38|29.3|29.38|29.3|3
1649863650000|2022-04-13 15:27:30|||||||||27
1649863660000|2022-04-13 15:27:40|||||||||8
1649863670000|2022-04-13 15:27:50|||||||||8
1649863680000|2022-04-13 15:28:00|||||||||4
1649863690000|2022-04-13 15:28:10|29.39|29.31|29.39|29.31|29.39|29.31|29.39|29.31|85
1649863700000|2022-04-13 15:28:20|||||||||5
1649863710000|2022-04-13 15:28:30|29.4|29.32|29.42|29.34|29.45|29.37|29.4|29.32|191
1649863720000|2022-04-13 15:28:40|29.43|29.35|29.4|29.32|29.43|29.35|29.4|29.32|13
1649863730000|2022-04-13 15:28:50|||||||||96
1649863740000|2022-04-13 15:29:00|29.36|29.28|29.36|29.28|29.38|29.3|29.36|29.28|25
1649863750000|2022-04-13 15:29:10|29.41|29.33|29.41|29.33|29.41|29.33|29.38|29.3|63
1649863760000|2022-04-13 15:29:20|29.38|29.3|29.36|29.28|29.41|29.33|29.36|29.28|5
1649863770000|2022-04-13 15:29:30|29.33|29.25|29.31|29.23|29.33|29.25|29.31|29.23|95
1649863780000|2022-04-13 15:29:40|29.32|29.24|29.32|29.24|29.32|29.24|29.32|29.24|20
1649863790000|2022-04-13 15:29:50|29.31|29.23|29.31|29.23|29.31|29.23|29.27|29.19|153
1649863800000|2022-04-13 15:30:00|29.26|29.18|29.26|29.18|29.26|29.18|29.26|29.18|21
1649863810000|2022-04-13 15:30:10|||||||||2
1649863820000|2022-04-13 15:30:20|29.21|29.13|29.21|29.13|29.21|29.13|29.21|29.13|0
1649863830000|2022-04-13 15:30:30|29.18|29.1|29.21|29.13|29.21|29.13|29.18|29.1|32
1649863860000|2022-04-13 15:31:00|||||||||4
1649863870000|2022-04-13 15:31:10|29.2|29.12|29.21|29.13|29.21|29.13|29.2|29.12|7
1649863950000|2022-04-13 15:32:30|||||||||3
1649863990000|2022-04-13 15:33:10|29.26|29.18|29.26|29.18|29.26|29.18|29.26|29.18|4
1649864020000|2022-04-13 15:33:40|||||||||21
1649864030000|2022-04-13 15:33:50|||||||||5
1649864050000|2022-04-13 15:34:10|29.23|29.15|29.16|29.08|29.23|29.15|29.16|29.08|23
1649864060000|2022-04-13 15:34:20|29.12|29.04|29.17|29.09|29.17|29.09|29.12|29.04|15
1649864070000|2022-04-13 15:34:30|29.16|29.08|29.19|29.11|29.21|29.13|29.16|29.08|11
1649864080000|2022-04-13 15:34:40|29.21|29.13|29.21|29.13|29.21|29.13|29.21|29.13|0
1649864090000|2022-04-13 15:34:50|||||||||1
1649864100000|2022-04-13 15:35:00|29.19|29.11|29.21|29.13|29.21|29.13|29.16|29.08|4
1649864130000|2022-04-13 15:35:30|29.22|29.14|29.24|29.16|29.24|29.16|29.22|29.14|6
1649864140000|2022-04-13 15:35:40|29.21|29.13|29.21|29.13|29.21|29.13|29.21|29.13|0
1649864160000|2022-04-13 15:36:00|29.22|29.14|29.22|29.14|29.26|29.18|29.22|29.14|1
1649864170000|2022-04-13 15:36:10|29.21|29.13|29.23|29.15|29.24|29.16|29.21|29.13|10
1649864180000|2022-04-13 15:36:20|29.21|29.13|29.26|29.18|29.26|29.18|29.21|29.13|6
1649864210000|2022-04-13 15:36:50|29.31|29.23|29.29|29.21|29.31|29.23|29.29|29.21|4
1649864220000|2022-04-13 15:37:00|29.28|29.2|29.29|29.21|29.31|29.23|29.28|29.2|4
1649864230000|2022-04-13 15:37:10|29.31|29.23|29.32|29.24|29.34|29.26|29.31|29.23|10
1649864240000|2022-04-13 15:37:20|29.31|29.23|29.31|29.23|29.31|29.23|29.31|29.23|0
1649864300000|2022-04-13 15:38:20|29.27|29.19|29.27|29.19|29.27|29.19|29.27|29.19|1
1649864310000|2022-04-13 15:38:30|29.22|29.14|29.22|29.14|29.25|29.17|29.22|29.14|25
1649864320000|2022-04-13 15:38:40|29.24|29.16|29.24|29.16|29.24|29.16|29.22|29.14|11
1649864330000|2022-04-13 15:38:50|29.27|29.19|29.27|29.19|29.27|29.19|29.25|29.17|3
1649864340000|2022-04-13 15:39:00|29.25|29.17|29.22|29.14|29.25|29.17|29.22|29.14|6
1649864350000|2022-04-13 15:39:10|29.25|29.17|29.22|29.14|29.25|29.17|29.22|29.14|0
1649864370000|2022-04-13 15:39:30|29.23|29.15|29.22|29.14|29.23|29.15|29.22|29.14|1
1649864380000|2022-04-13 15:39:40|||||||||3
1649864390000|2022-04-13 15:39:50|29.2|29.12|29.22|29.14|29.22|29.14|29.2|29.12|2
1649864400000|2022-04-13 15:40:00|29.2|29.12|29.22|29.14|29.22|29.14|29.2|29.12|0
1649864410000|2022-04-13 15:40:10|||||||||2
1649864420000|2022-04-13 15:40:20|29.2|29.12|29.2|29.12|29.2|29.12|29.2|29.12|3
1649864430000|2022-04-13 15:40:30|29.22|29.14|29.22|29.14|29.22|29.14|29.22|29.14|0
1649864490000|2022-04-13 15:41:30|29.23|29.15|29.22|29.14|29.23|29.15|29.22|29.14|2
1649864500000|2022-04-13 15:41:40|29.23|29.15|29.25|29.17|29.27|29.19|29.23|29.15|0
1649864520000|2022-04-13 15:42:00|29.22|29.14|29.22|29.14|29.23|29.15|29.22|29.14|3
1649864540000|2022-04-13 15:42:20|29.23|29.15|29.23|29.15|29.23|29.15|29.23|29.15|12
1649864550000|2022-04-13 15:42:30|29.22|29.14|29.22|29.14|29.22|29.14|29.22|29.14|0
1649864560000|2022-04-13 15:42:40|29.23|29.15|29.22|29.14|29.23|29.15|29.22|29.14|3
1649864590000|2022-04-13 15:43:10|||||||||1
1649864600000|2022-04-13 15:43:20|||||||||7
1649864610000|2022-04-13 15:43:30|29.23|29.15|29.22|29.14|29.23|29.15|29.22|29.14|0
1649864620000|2022-04-13 15:43:40|29.23|29.15|29.22|29.14|29.23|29.15|29.22|29.14|0
1649864630000|2022-04-13 15:43:50|29.23|29.15|29.22|29.14|29.23|29.15|29.22|29.14|2
1649864640000|2022-04-13 15:44:00|29.23|29.15|29.23|29.15|29.23|29.15|29.22|29.14|0
1649864650000|2022-04-13 15:44:10|29.22|29.14|29.23|29.15|29.23|29.15|29.22|29.14|1
1649864660000|2022-04-13 15:44:20|29.22|29.14|29.22|29.14|29.22|29.14|29.22|29.14|0
1649864670000|2022-04-13 15:44:30|29.23|29.15|29.23|29.15|29.23|29.15|29.23|29.15|0
1649864700000|2022-04-13 15:45:00|29.28|29.2|29.27|29.19|29.28|29.2|29.27|29.19|7
1649864710000|2022-04-13 15:45:10|29.28|29.2|29.23|29.15|29.28|29.2|29.23|29.15|30
1649864720000|2022-04-13 15:45:20|29.18|29.1|29.23|29.15|29.23|29.15|29.18|29.1|20
1649864730000|2022-04-13 15:45:30|29.24|29.16|29.25|29.17|29.25|29.17|29.23|29.15|3
1649864740000|2022-04-13 15:45:40|29.28|29.2|29.28|29.2|29.28|29.2|29.28|29.2|2
1649864750000|2022-04-13 15:45:50|29.25|29.17|29.25|29.17|29.25|29.17|29.25|29.17|3
1649864770000|2022-04-13 15:46:10|29.26|29.18|29.25|29.17|29.28|29.2|29.25|29.17|1
1649864780000|2022-04-13 15:46:20|29.23|29.15|29.22|29.14|29.23|29.15|29.22|29.14|3
1649864800000|2022-04-13 15:46:40|29.23|29.15|29.22|29.14|29.23|29.15|29.22|29.14|0
1649864830000|2022-04-13 15:47:10|29.23|29.15|29.23|29.15|29.23|29.15|29.23|29.15|0
1649864840000|2022-04-13 15:47:20|29.22|29.14|29.22|29.14|29.22|29.14|29.22|29.14|0
1649864870000|2022-04-13 15:47:50|||||||||1
1649864900000|2022-04-13 15:48:20|29.23|29.15|29.22|29.14|29.23|29.15|29.22|29.14|0
1649864910000|2022-04-13 15:48:30|29.23|29.15|29.23|29.15|29.25|29.17|29.23|29.15|0
1649864920000|2022-04-13 15:48:40|29.25|29.17|29.23|29.15|29.25|29.17|29.22|29.14|0
1649864930000|2022-04-13 15:48:50|29.22|29.14|29.23|29.15|29.23|29.15|29.22|29.14|0
1649864940000|2022-04-13 15:49:00|29.25|29.17|29.25|29.17|29.25|29.17|29.25|29.17|0
1649864960000|2022-04-13 15:49:20|29.23|29.15|29.23|29.15|29.25|29.17|29.23|29.15|0
1649864970000|2022-04-13 15:49:30|29.25|29.17|29.23|29.15|29.25|29.17|29.23|29.15|0
1649864980000|2022-04-13 15:49:40|29.25|29.17|29.23|29.15|29.25|29.17|29.23|29.15|0
1649865000000|2022-04-13 15:50:00|29.25|29.17|29.25|29.17|29.25|29.17|29.25|29.17|0
1649865010000|2022-04-13 15:50:10|29.23|29.15|29.23|29.15|29.25|29.17|29.23|29.15|4
1649865020000|2022-04-13 15:50:20|29.25|29.17|29.25|29.17|29.25|29.17|29.25|29.17|2
1649865040000|2022-04-13 15:50:40|||||||||2
1649865060000|2022-04-13 15:51:00|29.27|29.19|29.25|29.17|29.27|29.19|29.25|29.17|1
1649865110000|2022-04-13 15:51:50|29.28|29.2|29.27|29.19|29.28|29.2|29.25|29.17|1
1649865180000|2022-04-13 15:53:00|29.25|29.17|29.25|29.17|29.25|29.17|29.25|29.17|1
1649865190000|2022-04-13 15:53:10|29.23|29.15|29.23|29.15|29.23|29.15|29.23|29.15|0
1649865200000|2022-04-13 15:53:20|||||||||1
1649865220000|2022-04-13 15:53:40|29.25|29.17|29.25|29.17|29.28|29.2|29.25|29.17|4
1649865230000|2022-04-13 15:53:50|29.28|29.2|29.27|29.19|29.28|29.2|29.25|29.17|0
1649865250000|2022-04-13 15:54:10|29.25|29.17|29.25|29.17|29.25|29.17|29.25|29.17|0
1649865280000|2022-04-13 15:54:40|29.28|29.2|29.27|29.19|29.28|29.2|29.27|29.19|0
1649865300000|2022-04-13 15:55:00|29.28|29.2|29.28|29.2|29.28|29.2|29.28|29.2|0
1649865310000|2022-04-13 15:55:10|29.27|29.19|29.28|29.2|29.28|29.2|29.27|29.19|0
1649865320000|2022-04-13 15:55:20|29.27|29.19|29.27|29.19|29.28|29.2|29.27|29.19|8
1649865330000|2022-04-13 15:55:30|29.28|29.2|29.27|29.19|29.28|29.2|29.27|29.19|0
1649865340000|2022-04-13 15:55:40|29.28|29.2|29.27|29.19|29.28|29.2|29.27|29.19|0
1649865350000|2022-04-13 15:55:50|29.28|29.2|29.27|29.19|29.28|29.2|29.27|29.19|0
1649865360000|2022-04-13 15:56:00|29.28|29.2|29.27|29.19|29.28|29.2|29.27|29.19|0
1649865370000|2022-04-13 15:56:10|29.28|29.2|29.27|29.19|29.28|29.2|29.27|29.19|0
1649865380000|2022-04-13 15:56:20|29.28|29.2|29.27|29.19|29.28|29.2|29.27|29.19|0
1649865400000|2022-04-13 15:56:40|29.28|29.2|29.28|29.2|29.28|29.2|29.27|29.19|0
1649865410000|2022-04-13 15:56:50|29.27|29.19|29.28|29.2|29.3|29.22|29.27|29.19|1
1649865420000|2022-04-13 15:57:00|29.27|29.19|29.28|29.2|29.28|29.2|29.27|29.19|0
1649865430000|2022-04-13 15:57:10|29.27|29.19|29.28|29.2|29.28|29.2|29.27|29.19|0
1649865450000|2022-04-13 15:57:30|29.27|29.19|29.27|29.19|29.28|29.2|29.27|29.19|2
1649865460000|2022-04-13 15:57:40|29.28|29.2|29.27|29.19|29.28|29.2|29.27|29.19|0
1649865470000|2022-04-13 15:57:50|29.28|29.2|29.27|29.19|29.28|29.2|29.27|29.19|1
1649865480000|2022-04-13 15:58:00|29.28|29.2|29.27|29.19|29.28|29.2|29.27|29.19|0
1649865490000|2022-04-13 15:58:10|29.28|29.2|29.27|29.19|29.28|29.2|29.27|29.19|0
1649865500000|2022-04-13 15:58:20|29.28|29.2|29.28|29.2|29.28|29.2|29.28|29.2|0
1649865520000|2022-04-13 15:58:40|29.27|29.19|29.28|29.2|29.28|29.2|29.27|29.19|0
1649865530000|2022-04-13 15:58:50|29.23|29.15|29.25|29.17|29.25|29.17|29.23|29.15|0
1649865540000|2022-04-13 15:59:00|29.23|29.15|29.25|29.17|29.26|29.18|29.23|29.15|0
1649865550000|2022-04-13 15:59:10|29.23|29.15|29.23|29.15|29.23|29.15|29.23|29.15|0
1649865570000|2022-04-13 15:59:30|29.25|29.17|29.25|29.17|29.25|29.17|29.25|29.17|0
1649865580000|2022-04-13 15:59:40|29.28|29.2|29.25|29.17|29.28|29.2|29.25|29.17|0
1649865590000|2022-04-13 15:59:50|||||||||20
1649865600000|2022-04-13 16:00:00|29.28|29.2|29.25|29.17|29.28|29.2|29.25|29.17|1
1649865610000|2022-04-13 16:00:10|29.28|29.2|29.27|29.19|29.28|29.2|29.27|29.19|0
1649865620000|2022-04-13 16:00:20|29.28|29.2|29.28|29.2|29.28|29.2|29.27|29.19|0
1649865630000|2022-04-13 16:00:30|29.27|29.19|29.27|29.19|29.28|29.2|29.27|29.19|0
1649865640000|2022-04-13 16:00:40|29.28|29.2|29.27|29.19|29.28|29.2|29.27|29.19|1
1649865650000|2022-04-13 16:00:50|29.28|29.2|29.28|29.2|29.28|29.2|29.28|29.2|0
1649865660000|2022-04-13 16:01:00|29.3|29.22|29.27|29.19|29.3|29.22|29.27|29.19|0
1649865670000|2022-04-13 16:01:10|29.28|29.2|29.28|29.2|29.28|29.2|29.27|29.19|0
1649865680000|2022-04-13 16:01:20|29.27|29.19|29.28|29.2|29.28|29.2|29.27|29.19|0
1649865690000|2022-04-13 16:01:30|29.3|29.22|29.3|29.22|29.3|29.22|29.3|29.22|0
1649865700000|2022-04-13 16:01:40|||||||||4
1649865710000|2022-04-13 16:01:50|29.31|29.23|29.3|29.22|29.33|29.25|29.3|29.22|0
1649865720000|2022-04-13 16:02:00|29.33|29.25|29.33|29.25|29.35|29.27|29.33|29.25|2
1649865730000|2022-04-13 16:02:10|29.35|29.27|29.33|29.25|29.38|29.3|29.33|29.25|0
1649865740000|2022-04-13 16:02:20|29.32|29.24|29.32|29.24|29.32|29.24|29.32|29.24|0
1649865750000|2022-04-13 16:02:30|29.33|29.25|29.33|29.25|29.33|29.25|29.33|29.25|1
1649865760000|2022-04-13 16:02:40|29.32|29.24|29.33|29.25|29.33|29.25|29.32|29.24|0
1649865770000|2022-04-13 16:02:50|29.32|29.24|29.33|29.25|29.33|29.25|29.32|29.24|0
1649865780000|2022-04-13 16:03:00|29.32|29.24|29.32|29.24|29.32|29.24|29.32|29.24|0
1649865800000|2022-04-13 16:03:20|29.33|29.25|29.32|29.24|29.33|29.25|29.32|29.24|0
1649865820000|2022-04-13 16:03:40|29.33|29.25|29.33|29.25|29.33|29.25|29.33|29.25|0
1649865830000|2022-04-13 16:03:50|29.32|29.24|29.32|29.24|29.32|29.24|29.32|29.24|0
1649865850000|2022-04-13 16:04:10|29.33|29.25|29.32|29.24|29.33|29.25|29.32|29.24|0
1649865900000|2022-04-13 16:05:00|29.33|29.25|29.33|29.25|29.33|29.25|29.32|29.24|0
1649865910000|2022-04-13 16:05:10|29.32|29.24|29.33|29.25|29.33|29.25|29.32|29.24|0
1649865920000|2022-04-13 16:05:20|29.35|29.27|29.33|29.25|29.35|29.27|29.33|29.25|0
1649865960000|2022-04-13 16:06:00|29.35|29.27|29.35|29.27|29.38|29.3|29.35|29.27|0
1649865970000|2022-04-13 16:06:10|29.38|29.3|29.38|29.3|29.38|29.3|29.38|29.3|0
1649866000000|2022-04-13 16:06:40|||||||||1
1649866010000|2022-04-13 16:06:50|29.37|29.29|29.37|29.29|29.38|29.3|29.37|29.29|3
1649866020000|2022-04-13 16:07:00|29.38|29.3|29.38|29.3|29.38|29.3|29.37|29.29|0
1649866030000|2022-04-13 16:07:10|29.37|29.29|29.37|29.29|29.37|29.29|29.37|29.29|0
1649866060000|2022-04-13 16:07:40|29.38|29.3|29.38|29.3|29.38|29.3|29.38|29.3|0
1649866180000|2022-04-13 16:09:40|||||||||1
1649866200000|2022-04-13 16:10:00|29.4|29.32|29.4|29.32|29.42|29.34|29.38|29.3|0
1649866210000|2022-04-13 16:10:10|29.38|29.3|29.38|29.3|29.38|29.3|29.38|29.3|0
1649866220000|2022-04-13 16:10:20|29.4|29.32|29.4|29.32|29.4|29.32|29.4|29.32|0
1649866230000|2022-04-13 16:10:30|29.38|29.3|29.43|29.35|29.43|29.35|29.38|29.3|3
1649866240000|2022-04-13 16:10:40|29.45|29.37|29.48|29.4|29.48|29.4|29.45|29.37|0
1649866250000|2022-04-13 16:10:50|29.53|29.45|29.53|29.45|29.53|29.45|29.48|29.4|7
1649866260000|2022-04-13 16:11:00|||||||||7
1649866270000|2022-04-13 16:11:10|29.56|29.48|29.56|29.48|29.56|29.48|29.53|29.45|3
1649866280000|2022-04-13 16:11:20|29.58|29.5|29.55|29.47|29.58|29.5|29.55|29.47|2
1649866310000|2022-04-13 16:11:50|29.53|29.45|29.55|29.47|29.55|29.47|29.53|29.45|2
1649866330000|2022-04-13 16:12:10|29.57|29.49|29.57|29.49|29.58|29.5|29.57|29.49|0
1649866340000|2022-04-13 16:12:20|29.58|29.5|29.57|29.49|29.58|29.5|29.57|29.49|0
1649866350000|2022-04-13 16:12:30|29.58|29.5|29.58|29.5|29.6|29.52|29.58|29.5|2
1649866370000|2022-04-13 16:12:50|29.48|29.4|29.48|29.4|29.48|29.4|29.48|29.4|18
1649866400000|2022-04-13 16:13:20|29.5|29.42|29.48|29.4|29.5|29.42|29.48|29.4|0
1649866410000|2022-04-13 16:13:30|29.5|29.42|29.48|29.4|29.5|29.42|29.48|29.4|1
1649866490000|2022-04-13 16:14:50|29.43|29.35|29.42|29.34|29.43|29.35|29.42|29.34|10
1649866500000|2022-04-13 16:15:00|29.43|29.35|29.43|29.35|29.43|29.35|29.43|29.35|0
1649866510000|2022-04-13 16:15:10|||||||||2
1649866520000|2022-04-13 16:15:20|29.46|29.38|29.43|29.35|29.46|29.38|29.43|29.35|0
1649866560000|2022-04-13 16:16:00|||||||||1
1649866570000|2022-04-13 16:16:10|29.46|29.38|29.46|29.38|29.46|29.38|29.43|29.35|0
1649866580000|2022-04-13 16:16:20|29.43|29.35|29.43|29.35|29.43|29.35|29.43|29.35|5
1649866590000|2022-04-13 16:16:30|||||||||1
1649866610000|2022-04-13 16:16:50|||||||||3
1649866620000|2022-04-13 16:17:00|29.48|29.4|29.46|29.38|29.48|29.4|29.46|29.38|0
1649866630000|2022-04-13 16:17:10|29.45|29.37|29.43|29.35|29.46|29.38|29.43|29.35|0
1649866670000|2022-04-13 16:17:50|29.45|29.37|29.45|29.37|29.45|29.37|29.45|29.37|0
1649866680000|2022-04-13 16:18:00|29.43|29.35|29.43|29.35|29.43|29.35|29.43|29.35|0
1649866720000|2022-04-13 16:18:40|29.38|29.3|29.38|29.3|29.38|29.3|29.38|29.3|2
1649866740000|2022-04-13 16:19:00|29.37|29.29|29.37|29.29|29.38|29.3|29.37|29.29|0
1649866780000|2022-04-13 16:19:40|29.38|29.3|29.38|29.3|29.38|29.3|29.38|29.3|0
1649866790000|2022-04-13 16:19:50|29.4|29.32|29.38|29.3|29.4|29.32|29.38|29.3|0
1649866800000|2022-04-13 16:20:00|29.41|29.33|29.43|29.35|29.43|29.35|29.41|29.33|0
1649866810000|2022-04-13 16:20:10|||||||||2
1649866840000|2022-04-13 16:20:40|29.42|29.34|29.42|29.34|29.42|29.34|29.42|29.34|0
1649866850000|2022-04-13 16:20:50|29.43|29.35|29.43|29.35|29.43|29.35|29.43|29.35|0
1649866860000|2022-04-13 16:21:00|29.42|29.34|29.43|29.35|29.43|29.35|29.42|29.34|0
1649866880000|2022-04-13 16:21:20|29.42|29.34|29.38|29.3|29.42|29.34|29.38|29.3|0
1649866920000|2022-04-13 16:22:00|||||||||1
1649866970000|2022-04-13 16:22:50|||||||||1
1649866980000|2022-04-13 16:23:00|29.37|29.29|29.38|29.3|29.38|29.3|29.37|29.29|0
1649867050000|2022-04-13 16:24:10|29.37|29.29|29.37|29.29|29.37|29.29|29.37|29.29|0
1649867060000|2022-04-13 16:24:20|29.38|29.3|29.38|29.3|29.38|29.3|29.38|29.3|0
1649867090000|2022-04-13 16:24:50|29.37|29.29|29.33|29.25|29.37|29.29|29.33|29.25|0
1649867110000|2022-04-13 16:25:10|29.32|29.24|29.32|29.24|29.32|29.24|29.28|29.2|6
1649867130000|2022-04-13 16:25:30|29.28|29.2|29.28|29.2|29.28|29.2|29.28|29.2|0
1649867140000|2022-04-13 16:25:40|29.32|29.24|29.32|29.24|29.32|29.24|29.32|29.24|0
1649867150000|2022-04-13 16:25:50|29.33|29.25|29.33|29.25|29.33|29.25|29.32|29.24|0
1649867160000|2022-04-13 16:26:00|29.32|29.24|29.33|29.25|29.33|29.25|29.32|29.24|0
1649867170000|2022-04-13 16:26:10|29.35|29.27|29.35|29.27|29.36|29.28|29.35|29.27|2
1649867180000|2022-04-13 16:26:20|||||||||1
1649867190000|2022-04-13 16:26:30|||||||||20
1649867200000|2022-04-13 16:26:40|29.33|29.25|29.33|29.25|29.33|29.25|29.33|29.25|1
1649867220000|2022-04-13 16:27:00|29.35|29.27|29.35|29.27|29.35|29.27|29.35|29.27|0
1649867230000|2022-04-13 16:27:10|29.33|29.25|29.35|29.27|29.35|29.27|29.33|29.25|0
1649867240000|2022-04-13 16:27:20|29.33|29.25|29.33|29.25|29.33|29.25|29.33|29.25|0
1649867270000|2022-04-13 16:27:50|29.32|29.24|29.32|29.24|29.32|29.24|29.32|29.24|9
1649867280000|2022-04-13 16:28:00|29.3|29.22|29.3|29.22|29.3|29.22|29.3|29.22|0
1649867300000|2022-04-13 16:28:20|29.33|29.25|29.33|29.25|29.33|29.25|29.33|29.25|0
1649867350000|2022-04-13 16:29:10|29.35|29.27|29.33|29.25|29.35|29.27|29.33|29.25|0
1649867360000|2022-04-13 16:29:20|29.35|29.27|29.33|29.25|29.35|29.27|29.33|29.25|0
1649867380000|2022-04-13 16:29:40|29.35|29.27|29.33|29.25|29.35|29.27|29.33|29.25|0
1649867390000|2022-04-13 16:29:50|29.35|29.27|29.35|29.27|29.35|29.27|29.35|29.27|0
1649867400000|2022-04-13 16:30:00|29.33|29.25|29.33|29.25|29.33|29.25|29.33|29.25|0
1649867430000|2022-04-13 16:30:30|29.32|29.24|29.32|29.24|29.32|29.24|29.32|29.24|4
1649867450000|2022-04-13 16:30:50|||||||||1
1649867510000|2022-04-13 16:31:50|||||||||1
1649867570000|2022-04-13 16:32:50|29.3|29.22|29.3|29.22|29.3|29.22|29.3|29.22|0
1649867590000|2022-04-13 16:33:10|29.28|29.2|29.28|29.2|29.3|29.22|29.28|29.2|0
1649867600000|2022-04-13 16:33:20|29.3|29.22|29.3|29.22|29.3|29.22|29.3|29.22|0
1649867620000|2022-04-13 16:33:40|29.28|29.2|29.28|29.2|29.3|29.22|29.28|29.2|0
1649867640000|2022-04-13 16:34:00|29.3|29.22|29.28|29.2|29.3|29.22|29.28|29.2|0
1649867660000|2022-04-13 16:34:20|29.27|29.19|29.27|29.19|29.27|29.19|29.27|29.19|5
1649867670000|2022-04-13 16:34:30|29.2|29.12|29.23|29.15|29.23|29.15|29.2|29.12|1
1649867680000|2022-04-13 16:34:40|29.25|29.17|29.25|29.17|29.25|29.17|29.25|29.17|0
1649867690000|2022-04-13 16:34:50|29.23|29.15|29.23|29.15|29.23|29.15|29.23|29.15|1
1649867710000|2022-04-13 16:35:10|29.22|29.14|29.23|29.15|29.23|29.15|29.22|29.14|7
1649867740000|2022-04-13 16:35:40|||||||||2
1649867800000|2022-04-13 16:36:40|29.25|29.17|29.25|29.17|29.25|29.17|29.25|29.17|0
1649867810000|2022-04-13 16:36:50|29.26|29.18|29.25|29.17|29.26|29.18|29.25|29.17|0
1649867820000|2022-04-13 16:37:00|29.23|29.15|29.23|29.15|29.23|29.15|29.23|29.15|0
1649867860000|2022-04-13 16:37:40|29.25|29.17|29.23|29.15|29.25|29.17|29.23|29.15|0
1649867890000|2022-04-13 16:38:10|||||||||1
1649867910000|2022-04-13 16:38:30|||||||||1
1649867940000|2022-04-13 16:39:00|29.27|29.19|29.23|29.15|29.27|29.19|29.23|29.15|2
1649867960000|2022-04-13 16:39:20|||||||||1
1649868000000|2022-04-13 16:40:00|||||||||1
1649868040000|2022-04-13 16:40:40|29.18|29.1|29.23|29.15|29.23|29.15|29.13|29.05|19
1649868050000|2022-04-13 16:40:50|29.22|29.14|29.22|29.14|29.22|29.14|29.22|29.14|0
1649868120000|2022-04-13 16:42:00|29.23|29.15|29.23|29.15|29.23|29.15|29.23|29.15|0
1649868130000|2022-04-13 16:42:10|29.22|29.14|29.22|29.14|29.23|29.15|29.22|29.14|0
1649868150000|2022-04-13 16:42:30|29.23|29.15|29.22|29.14|29.23|29.15|29.22|29.14|0
1649868170000|2022-04-13 16:42:50|29.23|29.15|29.22|29.14|29.23|29.15|29.22|29.14|0
1649868180000|2022-04-13 16:43:00|29.23|29.15|29.23|29.15|29.23|29.15|29.22|29.14|0
1649868190000|2022-04-13 16:43:10|29.22|29.14|29.23|29.15|29.23|29.15|29.22|29.14|0
1649868200000|2022-04-13 16:43:20|29.22|29.14|29.22|29.14|29.23|29.15|29.22|29.14|0
1649868210000|2022-04-13 16:43:30|29.23|29.15|29.22|29.14|29.23|29.15|29.22|29.14|0
1649868220000|2022-04-13 16:43:40|||||||||1
1649868230000|2022-04-13 16:43:50|29.23|29.15|29.22|29.14|29.23|29.15|29.22|29.14|0
1649868250000|2022-04-13 16:44:10|29.23|29.15|29.22|29.14|29.23|29.15|29.22|29.14|0
1649868270000|2022-04-13 16:44:30|29.23|29.15|29.22|29.14|29.23|29.15|29.22|29.14|0
1649868300000|2022-04-13 16:45:00|||||||||1
1649868310000|2022-04-13 16:45:10|29.23|29.15|29.23|29.15|29.23|29.15|29.22|29.14|0
1649868320000|2022-04-13 16:45:20|29.22|29.14|29.22|29.14|29.23|29.15|29.22|29.14|0
1649868330000|2022-04-13 16:45:30|29.23|29.15|29.22|29.14|29.23|29.15|29.22|29.14|0
1649868340000|2022-04-13 16:45:40|29.23|29.15|29.22|29.14|29.23|29.15|29.22|29.14|0
1649868350000|2022-04-13 16:45:50|29.23|29.15|29.23|29.15|29.23|29.15|29.22|29.14|0
1649868360000|2022-04-13 16:46:00|29.22|29.14|29.23|29.15|29.23|29.15|29.22|29.14|0
1649868380000|2022-04-13 16:46:20|29.22|29.14|29.23|29.15|29.23|29.15|29.22|29.14|1
1649868420000|2022-04-13 16:47:00|29.22|29.14|29.23|29.15|29.23|29.15|29.22|29.14|1
1649868490000|2022-04-13 16:48:10|||||||||1
1649868550000|2022-04-13 16:49:10|29.28|29.2|29.25|29.17|29.28|29.2|29.25|29.17|1
1649868560000|2022-04-13 16:49:20|29.28|29.2|29.28|29.2|29.28|29.2|29.25|29.17|0
1649868570000|2022-04-13 16:49:30|29.25|29.17|29.27|29.19|29.28|29.2|29.25|29.17|0
1649868580000|2022-04-13 16:49:40|29.23|29.15|29.23|29.15|29.23|29.15|29.23|29.15|0
1649868590000|2022-04-13 16:49:50|29.25|29.17|29.23|29.15|29.25|29.17|29.23|29.15|1
1649868610000|2022-04-13 16:50:10|29.22|29.14|29.22|29.14|29.22|29.14|29.22|29.14|0
1649868630000|2022-04-13 16:50:30|29.23|29.15|29.23|29.15|29.23|29.15|29.22|29.14|0
1649868650000|2022-04-13 16:50:50|||||||||1
1649868660000|2022-04-13 16:51:00|29.22|29.14|29.22|29.14|29.22|29.14|29.22|29.14|0
1649868710000|2022-04-13 16:51:50|29.23|29.15|29.23|29.15|29.23|29.15|29.23|29.15|0
1649868720000|2022-04-13 16:52:00|29.22|29.14|29.22|29.14|29.22|29.14|29.22|29.14|0
1649868730000|2022-04-13 16:52:10|29.23|29.15|29.22|29.14|29.23|29.15|29.22|29.14|0
1649868740000|2022-04-13 16:52:20|||||||||1
1649868750000|2022-04-13 16:52:30|29.23|29.15|29.22|29.14|29.23|29.15|29.22|29.14|0
1649868760000|2022-04-13 16:52:40|29.23|29.15|29.22|29.14|29.23|29.15|29.22|29.14|1
1649868810000|2022-04-13 16:53:30|29.23|29.15|29.22|29.14|29.23|29.15|29.22|29.14|0
1649868840000|2022-04-13 16:54:00|29.18|29.1|29.17|29.09|29.18|29.1|29.17|29.09|0
1649868850000|2022-04-13 16:54:10|||||||||2
1649868880000|2022-04-13 16:54:40|29.18|29.1|29.18|29.1|29.18|29.1|29.17|29.09|0
1649868900000|2022-04-13 16:55:00|29.17|29.09|29.17|29.09|29.17|29.09|29.17|29.09|0
1649868910000|2022-04-13 16:55:10|29.18|29.1|29.17|29.09|29.18|29.1|29.17|29.09|0
1649868920000|2022-04-13 16:55:20|29.18|29.1|29.17|29.09|29.18|29.1|29.17|29.09|0
1649868940000|2022-04-13 16:55:40|29.18|29.1|29.18|29.1|29.18|29.1|29.18|29.1|0
1649868960000|2022-04-13 16:56:00|29.22|29.14|29.2|29.12|29.22|29.14|29.18|29.1|4
1649868970000|2022-04-13 16:56:10|29.18|29.1|29.18|29.1|29.18|29.1|29.18|29.1|0
1649869020000|2022-04-13 16:57:00|29.22|29.14|29.2|29.12|29.22|29.14|29.2|29.12|1
1649869030000|2022-04-13 16:57:10|29.18|29.1|29.2|29.12|29.2|29.12|29.18|29.1|0
1649869040000|2022-04-13 16:57:20|29.18|29.1|29.18|29.1|29.18|29.1|29.18|29.1|0
1649869060000|2022-04-13 16:57:40|29.2|29.12|29.2|29.12|29.23|29.15|29.2|29.12|0
1649869070000|2022-04-13 16:57:50|29.18|29.1|29.18|29.1|29.18|29.1|29.18|29.1|0
1649869110000|2022-04-13 16:58:30|29.2|29.12|29.23|29.15|29.23|29.15|29.2|29.12|0
1649869120000|2022-04-13 16:58:40|29.2|29.12|29.18|29.1|29.2|29.12|29.18|29.1|0
1649869130000|2022-04-13 16:58:50|29.23|29.15|29.23|29.15|29.23|29.15|29.23|29.15|1
1649869140000|2022-04-13 16:59:00|29.22|29.14|29.18|29.1|29.22|29.14|29.18|29.1|0
1649869170000|2022-04-13 16:59:30|29.2|29.12|29.18|29.1|29.23|29.15|29.18|29.1|0
1649869190000|2022-04-13 16:59:50|29.2|29.12|29.18|29.1|29.23|29.15|29.18|29.1|1
1649869310000|2022-04-13 17:01:50|29.17|29.09|29.18|29.1|29.18|29.1|29.17|29.09|0
1649869320000|2022-04-13 17:02:00|29.23|29.15|29.2|29.12|29.23|29.15|29.18|29.1|1
1649869330000|2022-04-13 17:02:10|29.18|29.1|29.18|29.1|29.18|29.1|29.18|29.1|0
1649869350000|2022-04-13 17:02:30|29.13|29.05|29.13|29.05|29.13|29.05|29.13|29.05|0
1649869410000|2022-04-13 17:03:30|||||||||4
1649869430000|2022-04-13 17:03:50|29.17|29.09|29.13|29.05|29.17|29.09|29.13|29.05|0
1649869440000|2022-04-13 17:04:00|29.15|29.07|29.13|29.05|29.15|29.07|29.13|29.05|1
1649869460000|2022-04-13 17:04:20|29.15|29.07|29.15|29.07|29.15|29.07|29.15|29.07|0
1649869480000|2022-04-13 17:04:40|29.13|29.05|29.13|29.05|29.13|29.05|29.13|29.05|0
1649869490000|2022-04-13 17:04:50|29.15|29.07|29.15|29.07|29.15|29.07|29.15|29.07|0
1649869500000|2022-04-13 17:05:00|29.13|29.05|29.13|29.05|29.13|29.05|29.13|29.05|1
1649869510000|2022-04-13 17:05:10|29.17|29.09|29.13|29.05|29.17|29.09|29.13|29.05|0
1649869520000|2022-04-13 17:05:20|29.15|29.07|29.15|29.07|29.15|29.07|29.15|29.07|0
1649869530000|2022-04-13 17:05:30|29.17|29.09|29.17|29.09|29.18|29.1|29.17|29.09|0
1649869550000|2022-04-13 17:05:50|29.13|29.05|29.13|29.05|29.13|29.05|29.13|29.05|0
1649869600000|2022-04-13 17:06:40|29.15|29.07|29.15|29.07|29.15|29.07|29.15|29.07|0
1649869610000|2022-04-13 17:06:50|29.18|29.1|29.15|29.07|29.18|29.1|29.15|29.07|0
1649869620000|2022-04-13 17:07:00|29.13|29.05|29.15|29.07|29.15|29.07|29.13|29.05|0
1649869630000|2022-04-13 17:07:10|29.13|29.05|29.13|29.05|29.13|29.05|29.13|29.05|0
1649869670000|2022-04-13 17:07:50|||||||||1
1649869770000|2022-04-13 17:09:30|29.08|29|29.08|29|29.08|29|29.08|29|4
1649869850000|2022-04-13 17:10:50|29.07|28.99|29.07|28.99|29.07|28.99|29.07|28.99|7
1649869860000|2022-04-13 17:11:00|29.03|28.95|29.03|28.95|29.03|28.95|29.03|28.95|2
1649869870000|2022-04-13 17:11:10|||||||||5
1649869890000|2022-04-13 17:11:30|29.02|28.94|29.03|28.95|29.03|28.95|29.02|28.94|2
1649869920000|2022-04-13 17:12:00|29.02|28.94|29.03|28.95|29.03|28.95|29.02|28.94|0
1649869930000|2022-04-13 17:12:10|29.02|28.94|29.03|28.95|29.03|28.95|29.02|28.94|0
1649869940000|2022-04-13 17:12:20|29.02|28.94|29.02|28.94|29.02|28.94|29.02|28.94|0
1649869970000|2022-04-13 17:12:50|29.01|28.93|29.01|28.93|29.01|28.93|29.01|28.93|0
1649869990000|2022-04-13 17:13:10|29.02|28.94|29.02|28.94|29.02|28.94|29.02|28.94|0
1649870020000|2022-04-13 17:13:40|||||||||1
1649870060000|2022-04-13 17:14:20|29.05|28.97|29.05|28.97|29.05|28.97|29.05|28.97|0
1649870080000|2022-04-13 17:14:40|29.04|28.96|29.05|28.97|29.05|28.97|29.04|28.96|0
1649870100000|2022-04-13 17:15:00|29.07|28.99|29.07|28.99|29.07|28.99|29.07|28.99|4
1649870220000|2022-04-13 17:17:00|29.06|28.98|29.07|28.99|29.07|28.99|29.06|28.98|0
1649870250000|2022-04-13 17:17:30|29.09|29.01|29.09|29.01|29.09|29.01|29.09|29.01|1
1649870260000|2022-04-13 17:17:40|29.1|29.02|29.1|29.02|29.1|29.02|29.09|29.01|0
1649870270000|2022-04-13 17:17:50|29.12|29.04|29.11|29.03|29.12|29.04|29.11|29.03|0
1649870280000|2022-04-13 17:18:00|29.07|28.99|29.07|28.99|29.07|28.99|29.07|28.99|0
1649870290000|2022-04-13 17:18:10|29.09|29.01|29.09|29.01|29.1|29.02|29.09|29.01|1
1649870300000|2022-04-13 17:18:20|29.07|28.99|29.07|28.99|29.07|28.99|29.07|28.99|0
1649870330000|2022-04-13 17:18:50|29.06|28.98|29.07|28.99|29.07|28.99|29.06|28.98|0
1649870360000|2022-04-13 17:19:20|||||||||1
1649870370000|2022-04-13 17:19:30|29.08|29|29.1|29.02|29.1|29.02|29.08|29|0
1649870380000|2022-04-13 17:19:40|29.09|29.01|29.11|29.03|29.12|29.04|29.09|29.01|0
1649870390000|2022-04-13 17:19:50|29.12|29.04|29.11|29.03|29.12|29.04|29.11|29.03|0
1649870400000|2022-04-13 17:20:00|29.07|28.99|29.07|28.99|29.07|28.99|29.07|28.99|0
1649870440000|2022-04-13 17:20:40|29.09|29.01|29.07|28.99|29.09|29.01|29.07|28.99|0
1649870480000|2022-04-13 17:21:20|29.06|28.98|29.06|28.98|29.06|28.98|29.06|28.98|0
1649870490000|2022-04-13 17:21:30|29.07|28.99|29.07|28.99|29.07|28.99|29.07|28.99|0
1649870560000|2022-04-13 17:22:40|29.06|28.98|29.06|28.98|29.06|28.98|29.06|28.98|0
1649870570000|2022-04-13 17:22:50|29.07|28.99|29.07|28.99|29.07|28.99|29.07|28.99|0
1649870580000|2022-04-13 17:23:00|29.06|28.98|29.07|28.99|29.07|28.99|29.06|28.98|0
1649870610000|2022-04-13 17:23:30|29.06|28.98|29.07|28.99|29.07|28.99|29.06|28.98|0
1649870620000|2022-04-13 17:23:40|29.06|28.98|29.06|28.98|29.06|28.98|29.06|28.98|0
1649870630000|2022-04-13 17:23:50|29.02|28.94|29.02|28.94|29.02|28.94|29.02|28.94|0
1649870640000|2022-04-13 17:24:00|29.01|28.93|29.01|28.93|29.01|28.93|29.01|28.93|0
1649870650000|2022-04-13 17:24:10|29.02|28.94|29.02|28.94|29.02|28.94|29.02|28.94|0
1649870660000|2022-04-13 17:24:20|29.01|28.93|29.01|28.93|29.01|28.93|29.01|28.93|0
1649870670000|2022-04-13 17:24:30|29.02|28.94|29.06|28.98|29.06|28.98|29.02|28.94|0
1649870710000|2022-04-13 17:25:10|29.07|28.99|29.07|28.99|29.07|28.99|29.07|28.99|1
1649870730000|2022-04-13 17:25:30|29.08|29|29.07|28.99|29.08|29|29.07|28.99|0
1649870740000|2022-04-13 17:25:40|29.1|29.02|29.07|28.99|29.12|29.04|29.07|28.99|0
1649870750000|2022-04-13 17:25:50|29.08|29|29.12|29.04|29.12|29.04|29.07|28.99|0
1649870800000|2022-04-13 17:26:40|29.13|29.05|29.12|29.04|29.13|29.05|29.12|29.04|10
1649870810000|2022-04-13 17:26:50|29.13|29.05|29.12|29.04|29.13|29.05|29.12|29.04|0
1649870820000|2022-04-13 17:27:00|29.13|29.05|29.12|29.04|29.13|29.05|29.12|29.04|0
1649870830000|2022-04-13 17:27:10|29.13|29.05|29.12|29.04|29.13|29.05|29.12|29.04|0
1649870840000|2022-04-13 17:27:20|29.13|29.05|29.12|29.04|29.13|29.05|29.12|29.04|0
1649870850000|2022-04-13 17:27:30|||||||||1
1649870870000|2022-04-13 17:27:50|29.13|29.05|29.12|29.04|29.13|29.05|29.12|29.04|0
1649870880000|2022-04-13 17:28:00|29.13|29.05|29.13|29.05|29.13|29.05|29.13|29.05|0
1649870890000|2022-04-13 17:28:10|29.12|29.04|29.12|29.04|29.13|29.05|29.12|29.04|0
1649870910000|2022-04-13 17:28:30|29.13|29.05|29.13|29.05|29.13|29.05|29.13|29.05|2
1649870940000|2022-04-13 17:29:00|29.12|29.04|29.13|29.05|29.13|29.05|29.12|29.04|0
1649870960000|2022-04-13 17:29:20|29.12|29.04|29.12|29.04|29.12|29.04|29.12|29.04|0
1649870970000|2022-04-13 17:29:30|29.13|29.05|29.13|29.05|29.13|29.05|29.13|29.05|0
1649871000000|2022-04-13 17:30:00|29.12|29.04|29.13|29.05|29.13|29.05|29.12|29.04|0
1649871030000|2022-04-13 17:30:30|29.15|29.07|29.13|29.05|29.15|29.07|29.13|29.05|0
1649871050000|2022-04-13 17:30:50|29.12|29.04|29.13|29.05|29.13|29.05|29.12|29.04|0
1649871060000|2022-04-13 17:31:00|29.15|29.07|29.15|29.07|29.15|29.07|29.15|29.07|0
1649871070000|2022-04-13 17:31:10|29.17|29.09|29.18|29.1|29.18|29.1|29.17|29.09|1
1649871080000|2022-04-13 17:31:20|29.17|29.09|29.17|29.09|29.17|29.09|29.17|29.09|0
1649871090000|2022-04-13 17:31:30|29.18|29.1|29.18|29.1|29.18|29.1|29.18|29.1|0
1649871100000|2022-04-13 17:31:40|29.17|29.09|29.17|29.09|29.17|29.09|29.17|29.09|0
1649871110000|2022-04-13 17:31:50|29.18|29.1|29.17|29.09|29.18|29.1|29.17|29.09|0
1649871120000|2022-04-13 17:32:00|29.18|29.1|29.18|29.1|29.18|29.1|29.17|29.09|0
1649871130000|2022-04-13 17:32:10|29.17|29.09|29.17|29.09|29.18|29.1|29.17|29.09|0
1649871160000|2022-04-13 17:32:40|29.18|29.1|29.17|29.09|29.18|29.1|29.17|29.09|0
1649871170000|2022-04-13 17:32:50|29.18|29.1|29.18|29.1|29.18|29.1|29.17|29.09|0
1649871180000|2022-04-13 17:33:00|29.22|29.14|29.22|29.14|29.22|29.14|29.22|29.14|0
1649871190000|2022-04-13 17:33:10|29.23|29.15|29.22|29.14|29.23|29.15|29.22|29.14|2
1649871320000|2022-04-13 17:35:20|29.23|29.15|29.22|29.14|29.23|29.15|29.22|29.14|0
1649871360000|2022-04-13 17:36:00|29.23|29.15|29.22|29.14|29.23|29.15|29.22|29.14|0
1649871370000|2022-04-13 17:36:10|29.23|29.15|29.27|29.19|29.28|29.2|29.23|29.15|3
1649871390000|2022-04-13 17:36:30|29.28|29.2|29.28|29.2|29.28|29.2|29.28|29.2|0
1649871440000|2022-04-13 17:37:20|29.3|29.22|29.3|29.22|29.3|29.22|29.3|29.22|0
1649871460000|2022-04-13 17:37:40|29.28|29.2|29.28|29.2|29.28|29.2|29.28|29.2|0
1649871490000|2022-04-13 17:38:10|||||||||6
1649871610000|2022-04-13 17:40:10|29.3|29.22|29.3|29.22|29.3|29.22|29.3|29.22|0
1649871620000|2022-04-13 17:40:20|29.28|29.2|29.28|29.2|29.28|29.2|29.28|29.2|0
1649871660000|2022-04-13 17:41:00|29.3|29.22|29.3|29.22|29.3|29.22|29.3|29.22|0
1649871670000|2022-04-13 17:41:10|29.28|29.2|29.28|29.2|29.28|29.2|29.28|29.2|0
1649871680000|2022-04-13 17:41:20|29.3|29.22|29.3|29.22|29.3|29.22|29.3|29.22|0
1649871700000|2022-04-13 17:41:40|29.28|29.2|29.28|29.2|29.28|29.2|29.28|29.2|0
1649871710000|2022-04-13 17:41:50|29.3|29.22|29.28|29.2|29.3|29.22|29.28|29.2|0
1649871730000|2022-04-13 17:42:10|29.3|29.22|29.3|29.22|29.3|29.22|29.3|29.22|0
1649871750000|2022-04-13 17:42:30|29.32|29.24|29.32|29.24|29.32|29.24|29.32|29.24|0
1649871760000|2022-04-13 17:42:40|29.28|29.2|29.3|29.22|29.3|29.22|29.28|29.2|0
1649871770000|2022-04-13 17:42:50|29.32|29.24|29.32|29.24|29.32|29.24|29.32|29.24|0
1649871810000|2022-04-13 17:43:30|||||||||1
1649871970000|2022-04-13 17:46:10|29.3|29.22|29.28|29.2|29.3|29.22|29.28|29.2|1
1649871980000|2022-04-13 17:46:20|29.32|29.24|29.32|29.24|29.32|29.24|29.32|29.24|0
1649872010000|2022-04-13 17:46:50|29.33|29.25|29.32|29.24|29.33|29.25|29.32|29.24|4
1649872020000|2022-04-13 17:47:00|29.34|29.26|29.33|29.25|29.35|29.27|29.32|29.24|1
1649872030000|2022-04-13 17:47:10|29.35|29.27|29.37|29.29|29.37|29.29|29.35|29.27|0
1649872050000|2022-04-13 17:47:30|29.4|29.32|29.37|29.29|29.4|29.32|29.37|29.29|0
1649872100000|2022-04-13 17:48:20|29.38|29.3|29.4|29.32|29.4|29.32|29.38|29.3|0
1649872110000|2022-04-13 17:48:30|29.37|29.29|29.38|29.3|29.38|29.3|29.37|29.29|0
1649872140000|2022-04-13 17:49:00|29.37|29.29|29.37|29.29|29.37|29.29|29.37|29.29|0
1649872150000|2022-04-13 17:49:10|29.38|29.3|29.37|29.29|29.38|29.3|29.37|29.29|0
1649872160000|2022-04-13 17:49:20|29.38|29.3|29.38|29.3|29.38|29.3|29.38|29.3|0
1649872170000|2022-04-13 17:49:30|29.37|29.29|29.38|29.3|29.38|29.3|29.37|29.29|0
1649872180000|2022-04-13 17:49:40|29.37|29.29|29.37|29.29|29.37|29.29|29.37|29.29|0
1649872260000|2022-04-13 17:51:00|||||||||1
1649872320000|2022-04-13 17:52:00|||||||||1
1649872340000|2022-04-13 17:52:20|29.4|29.32|29.4|29.32|29.4|29.32|29.4|29.32|0
1649872370000|2022-04-13 17:52:50|29.37|29.29|29.37|29.29|29.37|29.29|29.37|29.29|0
1649872380000|2022-04-13 17:53:00|||||||||2
1649872400000|2022-04-13 17:53:20|29.4|29.32|29.4|29.32|29.4|29.32|29.4|29.32|0
1649872420000|2022-04-13 17:53:40|29.37|29.29|29.37|29.29|29.37|29.29|29.37|29.29|0
1649872430000|2022-04-13 17:53:50|29.4|29.32|29.4|29.32|29.4|29.32|29.4|29.32|0
1649872450000|2022-04-13 17:54:10|29.37|29.29|29.37|29.29|29.37|29.29|29.37|29.29|0
1649872470000|2022-04-13 17:54:30|||||||||2
1649872600000|2022-04-13 17:56:40|||||||||2
1649872690000|2022-04-13 17:58:10|29.32|29.24|29.32|29.24|29.32|29.24|29.32|29.24|0
1649872710000|2022-04-13 17:58:30|||||||||2
1649872720000|2022-04-13 17:58:40|29.35|29.27|29.37|29.29|29.37|29.29|29.35|29.27|0
1649872740000|2022-04-13 17:59:00|29.32|29.24|29.32|29.24|29.32|29.24|29.32|29.24|1
1649872760000|2022-04-13 17:59:20|29.27|29.19|29.27|29.19|29.27|29.19|29.27|29.19|3
1649872790000|2022-04-13 17:59:50|29.26|29.18|29.24|29.16|29.26|29.18|29.22|29.14|1
1649872800000|2022-04-13 18:00:00|29.22|29.14|29.26|29.18|29.27|29.19|29.22|29.14|1
1649872810000|2022-04-13 18:00:10|29.27|29.19|29.27|29.19|29.27|29.19|29.27|29.19|0
1649872840000|2022-04-13 18:00:40|29.26|29.18|29.26|29.18|29.26|29.18|29.26|29.18|0
1649872850000|2022-04-13 18:00:50|29.22|29.14|29.24|29.16|29.24|29.16|29.22|29.14|0
1649872860000|2022-04-13 18:01:00|29.27|29.19|29.26|29.18|29.27|29.19|29.24|29.16|0
1649872870000|2022-04-13 18:01:10|29.22|29.14|29.22|29.14|29.22|29.14|29.22|29.14|0
1649872930000|2022-04-13 18:02:10|29.21|29.13|29.21|29.13|29.21|29.13|29.21|29.13|0
1649872960000|2022-04-13 18:02:40|29.22|29.14|29.22|29.14|29.22|29.14|29.22|29.14|0
1649872990000|2022-04-13 18:03:10|29.24|29.16|29.22|29.14|29.24|29.16|29.22|29.14|0
1649873010000|2022-04-13 18:03:30|29.21|29.13|29.17|29.09|29.21|29.13|29.17|29.09|0
1649873020000|2022-04-13 18:03:40|29.19|29.11|29.22|29.14|29.22|29.14|29.19|29.11|0
1649873060000|2022-04-13 18:04:20|29.24|29.16|29.22|29.14|29.24|29.16|29.22|29.14|0
1649873070000|2022-04-13 18:04:30|29.21|29.13|29.21|29.13|29.21|29.13|29.21|29.13|0
1649873110000|2022-04-13 18:05:10|29.19|29.11|29.17|29.09|29.19|29.11|29.16|29.08|0
1649873160000|2022-04-13 18:06:00|29.16|29.08|29.16|29.08|29.17|29.09|29.16|29.08|2
1649873170000|2022-04-13 18:06:10|29.17|29.09|29.16|29.08|29.17|29.09|29.16|29.08|0
1649873210000|2022-04-13 18:06:50|29.14|29.06|29.11|29.03|29.14|29.06|29.11|29.03|0
1649873290000|2022-04-13 18:08:10|29.12|29.04|29.11|29.03|29.12|29.04|29.11|29.03|1
1649873300000|2022-04-13 18:08:20|29.07|28.99|29.07|28.99|29.07|28.99|29.07|28.99|0
1649873310000|2022-04-13 18:08:30|29.09|29.01|29.09|29.01|29.09|29.01|29.09|29.01|0
1649873320000|2022-04-13 18:08:40|29.07|28.99|29.07|28.99|29.07|28.99|29.07|28.99|0
1649873330000|2022-04-13 18:08:50|29.06|28.98|29.06|28.98|29.06|28.98|29.06|28.98|1
1649873340000|2022-04-13 18:09:00|29.07|28.99|29.07|28.99|29.07|28.99|29.07|28.99|0
1649873350000|2022-04-13 18:09:10|29.06|28.98|29.06|28.98|29.06|28.98|29.06|28.98|0
1649873370000|2022-04-13 18:09:30|29.07|28.99|29.09|29.01|29.09|29.01|29.07|28.99|0
1649873410000|2022-04-13 18:10:10|29.11|29.03|29.11|29.03|29.11|29.03|29.11|29.03|0
1649873420000|2022-04-13 18:10:20|29.12|29.04|29.12|29.04|29.12|29.04|29.11|29.03|0
1649873430000|2022-04-13 18:10:30|29.11|29.03|29.11|29.03|29.11|29.03|29.11|29.03|0
1649873440000|2022-04-13 18:10:40|29.12|29.04|29.12|29.04|29.12|29.04|29.12|29.04|0
1649873450000|2022-04-13 18:10:50|29.11|29.03|29.11|29.03|29.11|29.03|29.11|29.03|0
1649873460000|2022-04-13 18:11:00|29.12|29.04|29.12|29.04|29.12|29.04|29.11|29.03|0
1649873470000|2022-04-13 18:11:10|29.14|29.06|29.14|29.06|29.14|29.06|29.14|29.06|0
1649873490000|2022-04-13 18:11:30|29.15|29.07|29.15|29.07|29.15|29.07|29.15|29.07|0
1649873530000|2022-04-13 18:12:10|29.17|29.09|29.21|29.13|29.22|29.14|29.17|29.09|1
1649873540000|2022-04-13 18:12:20|29.22|29.14|29.22|29.14|29.22|29.14|29.22|29.14|0
1649873550000|2022-04-13 18:12:30|29.21|29.13|29.22|29.14|29.22|29.14|29.21|29.13|0
1649873560000|2022-04-13 18:12:40|29.24|29.16|29.24|29.16|29.24|29.16|29.24|29.16|0
1649873570000|2022-04-13 18:12:50|29.22|29.14|29.22|29.14|29.22|29.14|29.22|29.14|0
1649873600000|2022-04-13 18:13:20|29.21|29.13|29.21|29.13|29.21|29.13|29.21|29.13|0
1649873610000|2022-04-13 18:13:30|29.17|29.09|29.17|29.09|29.17|29.09|29.17|29.09|0
1649873710000|2022-04-13 18:15:10|29.16|29.08|29.16|29.08|29.16|29.08|29.16|29.08|0
1649873720000|2022-04-13 18:15:20|29.12|29.04|29.12|29.04|29.12|29.04|29.11|29.03|0
1649873740000|2022-04-13 18:15:40|29.11|29.03|29.11|29.03|29.12|29.04|29.11|29.03|0
1649873760000|2022-04-13 18:16:00|29.12|29.04|29.12|29.04|29.12|29.04|29.12|29.04|0
1649873780000|2022-04-13 18:16:20|29.11|29.03|29.11|29.03|29.11|29.03|29.11|29.03|0
1649873790000|2022-04-13 18:16:30|29.12|29.04|29.11|29.03|29.12|29.04|29.11|29.03|0
1649873800000|2022-04-13 18:16:40|29.12|29.04|29.12|29.04|29.12|29.04|29.12|29.04|0
1649873820000|2022-04-13 18:17:00|29.11|29.03|29.11|29.03|29.12|29.04|29.11|29.03|0
1649873830000|2022-04-13 18:17:10|29.12|29.04|29.12|29.04|29.12|29.04|29.11|29.03|0
1649873850000|2022-04-13 18:17:30|29.14|29.06|29.14|29.06|29.14|29.06|29.14|29.06|0
1649873880000|2022-04-13 18:18:00|29.12|29.04|29.12|29.04|29.12|29.04|29.12|29.04|0
1649873900000|2022-04-13 18:18:20|29.14|29.06|29.14|29.06|29.14|29.06|29.14|29.06|0
1649873910000|2022-04-13 18:18:30|29.12|29.04|29.12|29.04|29.12|29.04|29.12|29.04|0
1649873960000|2022-04-13 18:19:20|29.14|29.06|29.14|29.06|29.14|29.06|29.14|29.06|0
1649873970000|2022-04-13 18:19:30|29.12|29.04|29.12|29.04|29.12|29.04|29.12|29.04|0
1649873990000|2022-04-13 18:19:50|29.11|29.03|29.12|29.04|29.12|29.04|29.11|29.03|0
1649874000000|2022-04-13 18:20:00|29.11|29.03|29.11|29.03|29.11|29.03|29.11|29.03|0
1649874010000|2022-04-13 18:20:10|29.07|28.99|29.06|28.98|29.07|28.99|29.06|28.98|0
1649874030000|2022-04-13 18:20:30|29.07|28.99|29.09|29.01|29.09|29.01|29.07|28.99|0
1649874040000|2022-04-13 18:20:40|29.06|28.98|29.07|28.99|29.07|28.99|29.06|28.98|0
1649874050000|2022-04-13 18:20:50|29.06|28.98|29.06|28.98|29.06|28.98|29.06|28.98|0
1649874070000|2022-04-13 18:21:10|29.01|28.93|29.01|28.93|29.01|28.93|29.01|28.93|0
1649874080000|2022-04-13 18:21:20|29.02|28.94|29.04|28.96|29.06|28.98|29.02|28.94|0
1649874090000|2022-04-13 18:21:30|29.06|28.98|29.06|28.98|29.06|28.98|29.06|28.98|0
1649874110000|2022-04-13 18:21:50|29.08|29|29.08|29|29.08|29|29.08|29|0
1649874170000|2022-04-13 18:22:50|29.09|29.01|29.08|29|29.09|29.01|29.08|29|0
1649874180000|2022-04-13 18:23:00|29.09|29.01|29.11|29.03|29.11|29.03|29.09|29.01|0
1649874190000|2022-04-13 18:23:10|29.14|29.06|29.14|29.06|29.14|29.06|29.14|29.06|0
1649874200000|2022-04-13 18:23:20|29.13|29.05|29.11|29.03|29.13|29.05|29.11|29.03|0
1649874230000|2022-04-13 18:23:50|29.12|29.04|29.11|29.03|29.12|29.04|29.11|29.03|0
1649874270000|2022-04-13 18:24:30|29.07|28.99|29.07|28.99|29.07|28.99|29.07|28.99|0
1649874280000|2022-04-13 18:24:40|29.09|29.01|29.09|29.01|29.09|29.01|29.09|29.01|0
1649874300000|2022-04-13 18:25:00|29.07|28.99|29.06|28.98|29.07|28.99|29.06|28.98|0
1649874310000|2022-04-13 18:25:10|29.08|29|29.09|29.01|29.09|29.01|29.07|28.99|0
1649874320000|2022-04-13 18:25:20|29.11|29.03|29.11|29.03|29.11|29.03|29.11|29.03|0
1649874340000|2022-04-13 18:25:40|29.09|29.01|29.09|29.01|29.09|29.01|29.09|29.01|0
1649874350000|2022-04-13 18:25:50|29.11|29.03|29.09|29.01|29.11|29.03|29.09|29.01|0
1649874360000|2022-04-13 18:26:00|29.11|29.03|29.09|29.01|29.11|29.03|29.09|29.01|0
1649874380000|2022-04-13 18:26:20|29.11|29.03|29.09|29.01|29.11|29.03|29.09|29.01|0
1649874390000|2022-04-13 18:26:30|29.07|28.99|29.07|28.99|29.07|28.99|29.07|28.99|0
1649874410000|2022-04-13 18:26:50|29.09|29.01|29.09|29.01|29.09|29.01|29.07|28.99|0
1649874420000|2022-04-13 18:27:00|29.11|29.03|29.09|29.01|29.11|29.03|29.09|29.01|0
1649874430000|2022-04-13 18:27:10|29.07|28.99|29.09|29.01|29.09|29.01|29.07|28.99|0
1649874460000|2022-04-13 18:27:40|29.07|28.99|29.07|28.99|29.07|28.99|29.07|28.99|0
1649874650000|2022-04-13 18:30:50|29.02|28.94|29.02|28.94|29.02|28.94|29.02|28.94|1
1649874660000|2022-04-13 18:31:00|29.05|28.97|29.05|28.97|29.05|28.97|29.05|28.97|2
1649874730000|2022-04-13 18:32:10|29.07|28.99|29.07|28.99|29.07|28.99|29.07|28.99|0
1649874750000|2022-04-13 18:32:30|29.05|28.97|29.05|28.97|29.05|28.97|29.05|28.97|0
1649874800000|2022-04-13 18:33:20|29.02|28.94|29.02|28.94|29.02|28.94|29.02|28.94|0
1649874810000|2022-04-13 18:33:30|29.05|28.97|29.05|28.97|29.05|28.97|29.05|28.97|0
1649874820000|2022-04-13 18:33:40|29.02|28.94|29.02|28.94|29.02|28.94|29.02|28.94|0
1649874830000|2022-04-13 18:33:50|29.07|28.99|29.07|28.99|29.07|28.99|29.07|28.99|0
1649874870000|2022-04-13 18:34:30|29.06|28.98|29.07|28.99|29.07|28.99|29.06|28.98|0
1649874880000|2022-04-13 18:34:40|29.06|28.98|29.07|28.99|29.07|28.99|29.06|28.98|0
1649874890000|2022-04-13 18:34:50|29.06|28.98|29.06|28.98|29.06|28.98|29.06|28.98|0
1649874900000|2022-04-13 18:35:00|29.02|28.94|29.02|28.94|29.02|28.94|29.02|28.94|0
1649874910000|2022-04-13 18:35:10|28.97|28.89|28.97|28.89|28.97|28.89|28.97|28.89|2
1649874930000|2022-04-13 18:35:30|29|28.92|29.02|28.94|29.02|28.94|29|28.92|0
1649874940000|2022-04-13 18:35:40|29|28.92|29.02|28.94|29.02|28.94|29|28.92|0
1649874990000|2022-04-13 18:36:30|28.97|28.89|28.97|28.89|28.97|28.89|28.95|28.87|0
1649875030000|2022-04-13 18:37:10|||||||||2
1649875440000|2022-04-13 18:44:00|28.94|28.86|28.94|28.86|28.94|28.86|28.94|28.86|1
1649875470000|2022-04-13 18:44:30|28.97|28.89|28.94|28.86|28.97|28.89|28.94|28.86|0
1649875480000|2022-04-13 18:44:40|28.95|28.87|28.94|28.86|28.95|28.87|28.92|28.84|1
1649875490000|2022-04-13 18:44:50|28.92|28.84|28.92|28.84|28.92|28.84|28.92|28.84|0
1649875520000|2022-04-13 18:45:20|28.94|28.86|28.94|28.86|28.94|28.86|28.94|28.86|0
1649875530000|2022-04-13 18:45:30|28.95|28.87|28.95|28.87|28.97|28.89|28.95|28.87|0
1649875580000|2022-04-13 18:46:20|28.97|28.89|28.97|28.89|28.97|28.89|28.97|28.89|0
1649875590000|2022-04-13 18:46:30|28.95|28.87|28.95|28.87|28.95|28.87|28.95|28.87|0
1649875600000|2022-04-13 18:46:40|28.97|28.89|28.97|28.89|28.97|28.89|28.97|28.89|0
1649875610000|2022-04-13 18:46:50|28.95|28.87|28.95|28.87|28.95|28.87|28.95|28.87|0
1649875640000|2022-04-13 18:47:20|28.94|28.86|28.94|28.86|28.94|28.86|28.94|28.86|0
1649875650000|2022-04-13 18:47:30|28.92|28.84|28.92|28.84|28.92|28.84|28.92|28.84|0
1649875660000|2022-04-13 18:47:40|28.95|28.87|28.95|28.87|28.95|28.87|28.95|28.87|0
1649875680000|2022-04-13 18:48:00|28.92|28.84|28.92|28.84|28.95|28.87|28.92|28.84|0
1649875700000|2022-04-13 18:48:20|28.95|28.87|28.97|28.89|28.97|28.89|28.92|28.84|1
1649875710000|2022-04-13 18:48:30|28.96|28.88|28.92|28.84|28.96|28.88|28.92|28.84|0
1649875720000|2022-04-13 18:48:40|28.87|28.79|28.9|28.82|28.9|28.82|28.87|28.79|0
1649875730000|2022-04-13 18:48:50|28.91|28.83|28.92|28.84|28.92|28.84|28.89|28.81|0
1649875740000|2022-04-13 18:49:00|28.87|28.79|28.9|28.82|28.9|28.82|28.87|28.79|0
1649875750000|2022-04-13 18:49:10|28.92|28.84|28.89|28.81|28.92|28.84|28.89|28.81|0
1649875760000|2022-04-13 18:49:20|28.9|28.82|28.9|28.82|28.9|28.82|28.89|28.81|0
1649875770000|2022-04-13 18:49:30|28.89|28.81|28.9|28.82|28.9|28.82|28.89|28.81|0
1649875780000|2022-04-13 18:49:40|28.92|28.84|28.89|28.81|28.92|28.84|28.89|28.81|0
1649875790000|2022-04-13 18:49:50|28.9|28.82|28.9|28.82|28.9|28.82|28.89|28.81|0
1649875800000|2022-04-13 18:50:00|28.89|28.81|28.87|28.79|28.89|28.81|28.87|28.79|0
1649875830000|2022-04-13 18:50:30|28.89|28.81|28.9|28.82|28.92|28.84|28.89|28.81|0
1649875850000|2022-04-13 18:50:50|28.92|28.84|28.92|28.84|28.92|28.84|28.92|28.84|0
1649875880000|2022-04-13 18:51:20|28.91|28.83|28.91|28.83|28.91|28.83|28.91|28.83|0
1649875910000|2022-04-13 18:51:50|28.92|28.84|28.91|28.83|28.92|28.84|28.91|28.83|0
1649875950000|2022-04-13 18:52:30|28.92|28.84|28.91|28.83|28.92|28.84|28.91|28.83|0
1649875960000|2022-04-13 18:52:40|28.92|28.84|28.92|28.84|28.92|28.84|28.92|28.84|0
1649875970000|2022-04-13 18:52:50|28.91|28.83|28.91|28.83|28.91|28.83|28.91|28.83|0
1649875980000|2022-04-13 18:53:00|28.92|28.84|28.91|28.83|28.92|28.84|28.91|28.83|0
1649876030000|2022-04-13 18:53:50|28.92|28.84|28.92|28.84|28.92|28.84|28.92|28.84|0
1649876040000|2022-04-13 18:54:00|28.91|28.83|28.91|28.83|28.91|28.83|28.91|28.83|0
1649876050000|2022-04-13 18:54:10|28.92|28.84|28.92|28.84|28.92|28.84|28.91|28.83|0
1649876060000|2022-04-13 18:54:20|28.91|28.83|28.91|28.83|28.92|28.84|28.91|28.83|0
1649876070000|2022-04-13 18:54:30|28.92|28.84|28.92|28.84|28.92|28.84|28.92|28.84|0
1649876150000|2022-04-13 18:55:50|28.91|28.83|28.92|28.84|28.92|28.84|28.91|28.83|0
1649876200000|2022-04-13 18:56:40|28.91|28.83|28.92|28.84|28.92|28.84|28.91|28.83|0
1649876220000|2022-04-13 18:57:00|28.91|28.83|28.91|28.83|28.92|28.84|28.91|28.83|0
1649876260000|2022-04-13 18:57:40|28.92|28.84|28.92|28.84|28.92|28.84|28.91|28.83|0
1649876270000|2022-04-13 18:57:50|28.91|28.83|28.91|28.83|28.91|28.83|28.91|28.83|0
1649876280000|2022-04-13 18:58:00|28.87|28.79|28.87|28.79|28.87|28.79|28.87|28.79|1
1649876340000|2022-04-13 18:59:00|28.89|28.81|28.89|28.81|28.89|28.81|28.89|28.81|0
1649876370000|2022-04-13 18:59:30|28.93|28.85|28.93|28.85|28.93|28.85|28.93|28.85|0
1649876390000|2022-04-13 18:59:50|28.94|28.86|28.94|28.86|28.94|28.86|28.94|28.86|0
1649876400000|2022-04-13 19:00:00|28.93|28.85|28.94|28.86|28.94|28.86|28.93|28.85|0
1649876410000|2022-04-13 19:00:10|28.93|28.85|28.93|28.85|28.93|28.85|28.93|28.85|0
1649876420000|2022-04-13 19:00:20|28.94|28.86|28.94|28.86|28.94|28.86|28.94|28.86|0
1649876430000|2022-04-13 19:00:30|28.98|28.9|28.98|28.9|28.98|28.9|28.98|28.9|0
1649876460000|2022-04-13 19:01:00|28.99|28.91|28.99|28.91|28.99|28.91|28.98|28.9|0
1649876470000|2022-04-13 19:01:10|28.98|28.9|28.99|28.91|28.99|28.91|28.98|28.9|0
1649876490000|2022-04-13 19:01:30|29.01|28.93|29.03|28.95|29.04|28.96|29.01|28.93|0
1649876520000|2022-04-13 19:02:00|29.01|28.93|29.01|28.93|29.01|28.93|29.01|28.93|0
1649876530000|2022-04-13 19:02:10|29.02|28.94|29.02|28.94|29.02|28.94|29.02|28.94|0
1649876540000|2022-04-13 19:02:20|29.04|28.96|29.04|28.96|29.04|28.96|29.02|28.94|0
1649876550000|2022-04-13 19:02:30|29.01|28.93|29.01|28.93|29.01|28.93|29.01|28.93|0
1649876620000|2022-04-13 19:03:40|||||||||1
1649876710000|2022-04-13 19:05:10|28.98|28.9|28.98|28.9|28.98|28.9|28.98|28.9|0
1649876720000|2022-04-13 19:05:20|28.96|28.88|28.98|28.9|28.98|28.9|28.96|28.88|0
1649876730000|2022-04-13 19:05:30|28.96|28.88|28.98|28.9|28.98|28.9|28.96|28.88|0
1649876750000|2022-04-13 19:05:50|28.93|28.85|28.93|28.85|28.93|28.85|28.93|28.85|0
1649876830000|2022-04-13 19:07:10|28.88|28.8|28.88|28.8|28.88|28.8|28.88|28.8|0
1649876850000|2022-04-13 19:07:30|28.93|28.85|28.93|28.85|28.93|28.85|28.93|28.85|0
1649876920000|2022-04-13 19:08:40|28.86|28.78|28.86|28.78|28.86|28.78|28.86|28.78|0
1649876930000|2022-04-13 19:08:50|28.88|28.8|28.88|28.8|28.88|28.8|28.88|28.8|0
1649877080000|2022-04-13 19:11:20|28.93|28.85|28.93|28.85|28.93|28.85|28.93|28.85|0
1649877180000|2022-04-13 19:13:00|28.86|28.78|28.88|28.8|28.88|28.8|28.86|28.78|0
1649877190000|2022-04-13 19:13:10|28.93|28.85|28.93|28.85|28.93|28.85|28.93|28.85|0
1649877230000|2022-04-13 19:13:50|28.92|28.84|28.92|28.84|28.92|28.84|28.92|28.84|0
1649877250000|2022-04-13 19:14:10|28.89|28.81|28.9|28.82|28.9|28.82|28.89|28.81|1
1649877270000|2022-04-13 19:14:30|28.92|28.84|28.92|28.84|28.92|28.84|28.92|28.84|0
1649877330000|2022-04-13 19:15:30|28.85|28.77|28.85|28.77|28.85|28.77|28.85|28.77|0
1649877340000|2022-04-13 19:15:40|28.87|28.79|28.87|28.79|28.87|28.79|28.87|28.79|0
1649877390000|2022-04-13 19:16:30|28.92|28.84|28.92|28.84|28.92|28.84|28.92|28.84|0
1649877450000|2022-04-13 19:17:30|28.85|28.77|28.85|28.77|28.85|28.77|28.85|28.77|0
1649877460000|2022-04-13 19:17:40|28.87|28.79|28.87|28.79|28.87|28.79|28.87|28.79|0
1649877560000|2022-04-13 19:19:20|28.89|28.81|28.9|28.82|28.9|28.82|28.89|28.81|0
1649877570000|2022-04-13 19:19:30|28.92|28.84|28.92|28.84|28.92|28.84|28.92|28.84|8
1649877680000|2022-04-13 19:21:20|28.87|28.79|28.88|28.8|28.88|28.8|28.87|28.79|0
1649877690000|2022-04-13 19:21:30|28.87|28.79|28.88|28.8|28.88|28.8|28.87|28.79|1
1649877700000|2022-04-13 19:21:40|28.92|28.84|28.92|28.84|28.92|28.84|28.92|28.84|0
1649877810000|2022-04-13 19:23:30|28.93|28.85|28.93|28.85|28.93|28.85|28.93|28.85|2
1649877900000|2022-04-13 19:25:00|28.91|28.83|28.91|28.83|28.91|28.83|28.91|28.83|0
1649877930000|2022-04-13 19:25:30|28.93|28.85|28.93|28.85|28.93|28.85|28.93|28.85|0
1649877940000|2022-04-13 19:25:40|28.91|28.83|28.91|28.83|28.91|28.83|28.91|28.83|0
1649877970000|2022-04-13 19:26:10|28.93|28.85|28.93|28.85|28.93|28.85|28.93|28.85|0
1649878010000|2022-04-13 19:26:50|28.96|28.88|28.96|28.88|28.96|28.88|28.96|28.88|0
1649878040000|2022-04-13 19:27:20|29|28.92|29.03|28.95|29.03|28.95|29|28.92|0
1649878050000|2022-04-13 19:27:30|29.01|28.93|29.01|28.93|29.01|28.93|29.01|28.93|0
1649878070000|2022-04-13 19:27:50|29|28.92|29|28.92|29|28.92|29|28.92|0
1649878080000|2022-04-13 19:28:00|28.98|28.9|28.98|28.9|28.98|28.9|28.98|28.9|0
1649878090000|2022-04-13 19:28:10|28.95|28.87|28.95|28.87|28.95|28.87|28.95|28.87|0
1649878240000|2022-04-13 19:30:40|28.97|28.89|28.97|28.89|28.97|28.89|28.97|28.89|0
1649878260000|2022-04-13 19:31:00|28.95|28.87|28.95|28.87|28.95|28.87|28.95|28.87|0
1649878280000|2022-04-13 19:31:20|28.96|28.88|28.95|28.87|28.96|28.88|28.95|28.87|0
1649878310000|2022-04-13 19:31:50|||||||||1
1649878330000|2022-04-13 19:32:10|28.94|28.86|28.95|28.87|28.95|28.87|28.94|28.86|2
1649878340000|2022-04-13 19:32:20|28.94|28.86|28.94|28.86|28.94|28.86|28.94|28.86|0
1649878410000|2022-04-13 19:33:30|28.85|28.77|28.85|28.77|28.85|28.77|28.85|28.77|0
1649878470000|2022-04-13 19:34:30|28.88|28.8|28.88|28.8|28.88|28.8|28.88|28.8|1
1649878500000|2022-04-13 19:35:00|28.86|28.78|28.86|28.78|28.86|28.78|28.86|28.78|0
1649878520000|2022-04-13 19:35:20|28.88|28.8|28.86|28.78|28.88|28.8|28.86|28.78|0
1649878550000|2022-04-13 19:35:50|28.85|28.77|28.85|28.77|28.85|28.77|28.85|28.77|1
1649878580000|2022-04-13 19:36:20|28.88|28.8|28.88|28.8|28.88|28.8|28.88|28.8|0
1649878600000|2022-04-13 19:36:40|28.85|28.77|28.85|28.77|28.85|28.77|28.85|28.77|0
1649878650000|2022-04-13 19:37:30|28.84|28.76|28.84|28.76|28.84|28.76|28.84|28.76|0
1649878670000|2022-04-13 19:37:50|28.85|28.77|28.85|28.77|28.85|28.77|28.85|28.77|3
1649878690000|2022-04-13 19:38:10|28.84|28.76|28.84|28.76|28.84|28.76|28.84|28.76|0
1649878710000|2022-04-13 19:38:30|28.85|28.77|28.85|28.77|28.85|28.77|28.85|28.77|0
1649878720000|2022-04-13 19:38:40|28.84|28.76|28.87|28.79|28.87|28.79|28.84|28.76|0
1649878730000|2022-04-13 19:38:50|28.84|28.76|28.84|28.76|28.84|28.76|28.84|28.76|0
1649878760000|2022-04-13 19:39:20|28.87|28.79|28.87|28.79|28.87|28.79|28.87|28.79|0
1649878770000|2022-04-13 19:39:30|28.84|28.76|28.84|28.76|28.87|28.79|28.84|28.76|0
1649878870000|2022-04-13 19:41:10|28.87|28.79|28.87|28.79|28.87|28.79|28.87|28.79|0
1649878890000|2022-04-13 19:41:30|28.84|28.76|28.84|28.76|28.84|28.76|28.84|28.76|0
1649879030000|2022-04-13 19:43:50|28.79|28.71|28.79|28.71|28.79|28.71|28.79|28.71|0
1649879040000|2022-04-13 19:44:00|||||||||5
1649879050000|2022-04-13 19:44:10|28.77|28.69|28.77|28.69|28.77|28.69|28.77|28.69|0
1649879090000|2022-04-13 19:44:50|28.76|28.68|28.69|28.61|28.76|28.68|28.69|28.61|0
1649879100000|2022-04-13 19:45:00|28.67|28.59|28.67|28.59|28.67|28.59|28.64|28.56|3
1649879140000|2022-04-13 19:45:40|28.64|28.56|28.64|28.56|28.64|28.56|28.64|28.56|0
1649879170000|2022-04-13 19:46:10|28.66|28.58|28.64|28.56|28.66|28.58|28.64|28.56|4
1649879180000|2022-04-13 19:46:20|28.66|28.58|28.66|28.58|28.66|28.58|28.66|28.58|9
1649879210000|2022-04-13 19:46:50|28.64|28.56|28.67|28.59|28.67|28.59|28.64|28.56|11
1649879290000|2022-04-13 19:48:10|28.71|28.63|28.71|28.63|28.71|28.63|28.71|28.63|0
1649879310000|2022-04-13 19:48:30|||||||||1
1649879320000|2022-04-13 19:48:40|28.77|28.69|28.77|28.69|28.77|28.69|28.77|28.69|1
1649879330000|2022-04-13 19:48:50|28.74|28.66|28.76|28.68|28.77|28.69|28.74|28.66|7
1649879350000|2022-04-13 19:49:10|||||||||1
1649879400000|2022-04-13 19:50:00|28.74|28.66|28.79|28.71|28.79|28.71|28.74|28.66|6
1649879410000|2022-04-13 19:50:10|28.82|28.74|28.79|28.71|28.84|28.76|28.79|28.71|7
1649879430000|2022-04-13 19:50:30|28.82|28.74|28.84|28.76|28.84|28.76|28.79|28.71|4
1649879440000|2022-04-13 19:50:40|28.82|28.74|28.82|28.74|28.84|28.76|28.82|28.74|0
1649879450000|2022-04-13 19:50:50|28.79|28.71|28.74|28.66|28.79|28.71|28.72|28.64|1
1649879460000|2022-04-13 19:51:00|28.72|28.64|28.74|28.66|28.74|28.66|28.72|28.64|0
1649879470000|2022-04-13 19:51:10|28.68|28.6|28.69|28.61|28.69|28.61|28.68|28.6|1
1649879480000|2022-04-13 19:51:20|28.67|28.59|28.69|28.61|28.69|28.61|28.67|28.59|0
1649879500000|2022-04-13 19:51:40|28.7|28.62|28.69|28.61|28.7|28.62|28.69|28.61|5
1649879510000|2022-04-13 19:51:50|28.79|28.54|28.72|28.64|28.79|28.64|28.69|28.54|2
1649879520000|2022-04-13 19:52:00|28.77|28.69|28.77|28.69|28.77|28.69|28.77|28.69|0
1649879550000|2022-04-13 19:52:30|28.79|28.71|28.77|28.69|28.79|28.71|28.77|28.69|0
1649879640000|2022-04-13 19:54:00|28.79|28.71|28.79|28.71|28.79|28.71|28.79|28.71|0
1649879650000|2022-04-13 19:54:10|28.77|28.69|28.77|28.69|28.77|28.69|28.77|28.69|6
1649879660000|2022-04-13 19:54:20|28.86|28.61|28.86|28.61|28.86|28.61|28.86|28.61|10
1649879670000|2022-04-13 19:54:30|28.77|28.69|28.77|28.69|28.86|28.69|28.77|28.61|3
1649879680000|2022-04-13 19:54:40|28.73|28.65|28.77|28.69|28.81|28.69|28.72|28.56|4
1649879690000|2022-04-13 19:54:50|28.85|28.6|28.8|28.72|28.85|28.72|28.77|28.6|4
1649879700000|2022-04-13 19:55:00|28.82|28.74|28.77|28.69|28.9|28.74|28.77|28.65|3
1649879730000|2022-04-13 19:55:30|28.79|28.71|28.79|28.71|28.79|28.71|28.79|28.71|0
1649879760000|2022-04-13 19:56:00|||||||||1
1649879770000|2022-04-13 19:56:10|||||||||1
1649879800000|2022-04-13 19:56:40|28.88|28.63|28.88|28.63|28.88|28.63|28.88|28.63|1
1649879810000|2022-04-13 19:56:50|28.77|28.69|28.84|28.59|28.84|28.69|28.74|28.59|1
1649879820000|2022-04-13 19:57:00|28.9|28.65|28.93|28.68|28.93|28.68|28.88|28.63|0
1649879920000|2022-04-13 19:58:40|28.92|28.67|28.92|28.67|28.92|28.67|28.92|28.67|0
1649879940000|2022-04-13 19:59:00|28.86|28.61|28.88|28.58|28.88|28.61|28.86|28.58|0
1649879950000|2022-04-13 19:59:10|28.9|28.6|28.9|28.6|28.9|28.6|28.9|28.6|0
1649879960000|2022-04-13 19:59:20|28.88|28.58|28.88|28.58|28.88|28.58|28.88|28.58|0
1649879970000|2022-04-13 19:59:30|28.85|28.55|28.83|28.53|28.85|28.55|28.83|28.53|0
1649879980000|2022-04-13 19:59:40|28.85|28.55|28.85|28.55|28.85|28.55|28.85|28.55|0
1649895300000|2022-04-14 00:15:00|28.87|28.57|28.87|28.57|28.87|28.57|28.87|28.57|0
1649895360000|2022-04-14 00:16:00|29.01|28.71|28.87|28.57|29.01|28.71|28.87|28.57|0
1649895430000|2022-04-14 00:17:10|28.89|28.59|28.89|28.59|29.04|28.74|28.89|28.59|0
1649895450000|2022-04-14 00:17:30|28.87|28.57|28.87|28.57|28.87|28.57|28.87|28.57|0
1649895490000|2022-04-14 00:18:10|28.89|28.59|28.89|28.59|29.04|28.74|28.89|28.59|0
1649895510000|2022-04-14 00:18:30|28.87|28.57|28.87|28.57|28.87|28.57|28.87|28.57|0
1649895560000|2022-04-14 00:19:20|28.89|28.59|28.82|28.52|28.89|28.59|28.82|28.52|0
1649895600000|2022-04-14 00:20:00|28.77|28.47|28.77|28.47|28.77|28.47|28.77|28.47|0
1649895620000|2022-04-14 00:20:20|28.75|28.45|28.77|28.47|28.78|28.48|28.75|28.45|0
1649895680000|2022-04-14 00:21:20|28.75|28.45|28.75|28.45|28.75|28.45|28.75|28.45|0
1649895690000|2022-04-14 00:21:30|28.78|28.48|28.77|28.47|28.78|28.48|28.77|28.47|0
1649895750000|2022-04-14 00:22:30|28.78|28.48|28.77|28.47|28.79|28.49|28.77|28.47|0
1649895820000|2022-04-14 00:23:40|28.78|28.48|28.77|28.47|28.78|28.48|28.77|28.47|0
1649895910000|2022-04-14 00:25:10|28.75|28.45|28.77|28.47|28.78|28.48|28.75|28.45|0
1649895970000|2022-04-14 00:26:10|28.75|28.45|28.77|28.47|28.79|28.49|28.75|28.45|0
1649896040000|2022-04-14 00:27:20|28.78|28.48|28.77|28.47|28.78|28.48|28.77|28.47|0
1649896100000|2022-04-14 00:28:20|28.75|28.45|28.77|28.47|28.79|28.49|28.75|28.45|0
1649896190000|2022-04-14 00:29:50|28.78|28.48|28.77|28.47|28.78|28.48|28.77|28.47|0
1649896260000|2022-04-14 00:31:00|28.78|28.48|28.77|28.47|28.78|28.48|28.77|28.47|0
1649896360000|2022-04-14 00:32:40|28.75|28.45|28.77|28.47|28.78|28.48|28.75|28.45|0
1649896440000|2022-04-14 00:34:00|28.78|28.48|28.77|28.47|28.78|28.48|28.77|28.47|0
1649896500000|2022-04-14 00:35:00|28.78|28.48|28.78|28.48|28.78|28.48|28.78|28.48|0
1649896510000|2022-04-14 00:35:10|28.77|28.47|28.77|28.47|28.77|28.47|28.77|28.47|0
1649896580000|2022-04-14 00:36:20|28.79|28.49|28.79|28.49|28.79|28.49|28.79|28.49|0
1649896590000|2022-04-14 00:36:30|28.77|28.47|28.77|28.47|28.77|28.47|28.77|28.47|0
1649896850000|2022-04-14 00:40:50|28.79|28.49|28.77|28.47|28.79|28.49|28.77|28.47|0
1649896920000|2022-04-14 00:42:00|28.76|28.46|28.77|28.47|28.78|28.48|28.76|28.46|0
1649896980000|2022-04-14 00:43:00|28.78|28.48|28.77|28.47|28.79|28.49|28.77|28.47|0
1649897040000|2022-04-14 00:44:00|28.78|28.48|28.78|28.48|28.78|28.48|28.78|28.48|0
1649897050000|2022-04-14 00:44:10|28.77|28.47|28.77|28.47|28.77|28.47|28.77|28.47|0
1649897070000|2022-04-14 00:44:30|28.76|28.46|28.76|28.46|28.76|28.46|28.76|28.46|0
1649897110000|2022-04-14 00:45:10|28.78|28.48|28.77|28.47|28.78|28.48|28.77|28.47|0
1649897180000|2022-04-14 00:46:20|28.78|28.48|28.77|28.47|28.78|28.48|28.77|28.47|0
1649897240000|2022-04-14 00:47:20|28.76|28.46|28.76|28.46|28.76|28.46|28.76|28.46|0
1649897250000|2022-04-14 00:47:30|28.78|28.48|28.79|28.49|28.79|28.49|28.78|28.48|0
1649897260000|2022-04-14 00:47:40|28.77|28.47|28.77|28.47|28.77|28.47|28.77|28.47|0
1649897270000|2022-04-14 00:47:50|28.76|28.46|28.76|28.46|28.76|28.46|28.76|28.46|0
1649897310000|2022-04-14 00:48:30|28.78|28.48|28.77|28.47|28.78|28.48|28.77|28.47|0
1649897380000|2022-04-14 00:49:40|28.78|28.48|28.77|28.47|28.78|28.48|28.77|28.47|0
1649897440000|2022-04-14 00:50:40|28.75|28.45|28.77|28.47|28.79|28.49|28.75|28.45|0
1649897510000|2022-04-14 00:51:50|28.78|28.48|28.77|28.47|28.78|28.48|28.77|28.47|0
1649897830000|2022-04-14 00:57:10|28.75|28.45|28.77|28.47|28.77|28.47|28.75|28.45|0
1649897890000|2022-04-14 00:58:10|28.8|28.5|28.77|28.47|28.8|28.5|28.77|28.47|0
1649898020000|2022-04-14 01:00:20|28.79|28.49|28.77|28.47|28.79|28.49|28.77|28.47|0
1649898070000|2022-04-14 01:01:10|28.79|28.49|28.79|28.49|28.79|28.49|28.79|28.49|0
1649898080000|2022-04-14 01:01:20|28.77|28.47|28.79|28.49|28.8|28.5|28.77|28.47|0
1649898140000|2022-04-14 01:02:20|28.77|28.47|28.77|28.47|28.77|28.47|28.77|28.47|0
1649898180000|2022-04-14 01:03:00|28.79|28.49|28.79|28.49|28.79|28.49|28.79|28.49|0
1649898210000|2022-04-14 01:03:30|28.77|28.47|28.79|28.49|28.79|28.49|28.77|28.47|0
1649898290000|2022-04-14 01:04:50|28.77|28.47|28.77|28.47|28.77|28.47|28.77|28.47|0
1649898310000|2022-04-14 01:05:10|28.79|28.49|28.79|28.49|28.79|28.49|28.79|28.49|0
1649898350000|2022-04-14 01:05:50|28.77|28.47|28.79|28.49|28.8|28.5|28.77|28.47|0
1649898410000|2022-04-14 01:06:50|28.77|28.47|28.77|28.47|28.77|28.47|28.77|28.47|0
1649898420000|2022-04-14 01:07:00|28.79|28.49|28.79|28.49|28.79|28.49|28.79|28.49|0
1649898480000|2022-04-14 01:08:00|28.77|28.47|28.79|28.49|28.8|28.5|28.77|28.47|0
1649898540000|2022-04-14 01:09:00|28.77|28.47|28.79|28.49|28.8|28.5|28.77|28.47|0
1649898600000|2022-04-14 01:10:00|28.77|28.47|28.79|28.49|28.79|28.49|28.77|28.47|0
1649898670000|2022-04-14 01:11:10|28.77|28.47|28.77|28.47|28.79|28.49|28.77|28.47|0
1649898790000|2022-04-14 01:13:10|28.79|28.49|28.79|28.49|28.79|28.49|28.79|28.49|0
1649898800000|2022-04-14 01:13:20|28.77|28.47|28.79|28.49|28.8|28.5|28.77|28.47|0
1649898860000|2022-04-14 01:14:20|28.77|28.47|28.79|28.49|28.8|28.5|28.77|28.47|0
1649898920000|2022-04-14 01:15:20|28.77|28.47|28.77|28.47|28.77|28.47|28.77|28.47|0
1649898980000|2022-04-14 01:16:20|28.75|28.45|28.77|28.47|28.77|28.47|28.75|28.45|0
1649899110000|2022-04-14 01:18:30|28.75|28.45|28.77|28.47|28.77|28.47|28.75|28.45|0
1649899180000|2022-04-14 01:19:40|28.79|28.49|28.79|28.49|28.79|28.49|28.79|28.49|0
1649899230000|2022-04-14 01:20:30|28.77|28.47|28.77|28.47|28.77|28.47|28.77|28.47|0
1649899260000|2022-04-14 01:21:00|28.79|28.49|28.79|28.49|28.79|28.49|28.79|28.49|0
1649899300000|2022-04-14 01:21:40|28.77|28.47|28.79|28.49|28.8|28.5|28.77|28.47|0
1649899360000|2022-04-14 01:22:40|28.77|28.47|28.79|28.49|28.8|28.5|28.77|28.47|0
1649899430000|2022-04-14 01:23:50|28.77|28.47|28.77|28.47|28.77|28.47|28.77|28.47|0
1649899490000|2022-04-14 01:24:50|28.75|28.45|28.77|28.47|28.77|28.47|28.75|28.45|0
1649899560000|2022-04-14 01:26:00|28.79|28.49|28.77|28.47|28.79|28.49|28.77|28.47|0
1649899620000|2022-04-14 01:27:00|28.75|28.45|28.77|28.47|28.79|28.49|28.75|28.45|0
1649899860000|2022-04-14 01:31:00|28.79|28.49|28.79|28.49|28.79|28.49|28.79|28.49|0
1649899890000|2022-04-14 01:31:30|28.77|28.47|28.77|28.47|28.77|28.47|28.77|28.47|0
1649900080000|2022-04-14 01:34:40|28.75|28.45|28.77|28.47|28.77|28.47|28.75|28.45|0
1649900140000|2022-04-14 01:35:40|28.75|28.45|28.79|28.49|28.79|28.49|28.75|28.45|0
1649900160000|2022-04-14 01:36:00|28.77|28.47|28.77|28.47|28.77|28.47|28.77|28.47|0
1649900210000|2022-04-14 01:36:50|28.75|28.45|28.77|28.47|28.77|28.47|28.75|28.45|0
1649900280000|2022-04-14 01:38:00|28.75|28.45|28.77|28.47|28.77|28.47|28.75|28.45|0
1649900670000|2022-04-14 01:44:30|28.79|28.49|28.79|28.49|28.79|28.49|28.79|28.49|0
1649900690000|2022-04-14 01:44:50|28.77|28.47|28.79|28.49|28.8|28.5|28.77|28.47|0
1649900750000|2022-04-14 01:45:50|28.77|28.47|28.79|28.49|28.8|28.5|28.77|28.47|0
1649900810000|2022-04-14 01:46:50|28.77|28.47|28.79|28.49|28.8|28.5|28.77|28.47|0
1649900870000|2022-04-14 01:47:50|28.77|28.47|28.77|28.47|28.77|28.47|28.77|28.47|0
1649900930000|2022-04-14 01:48:50|28.75|28.45|28.77|28.47|28.77|28.47|28.75|28.45|0
1649900940000|2022-04-14 01:49:00|28.79|28.49|28.79|28.49|28.79|28.49|28.79|28.49|0
1649900950000|2022-04-14 01:49:10|28.77|28.47|28.77|28.47|28.77|28.47|28.77|28.47|0
1649901000000|2022-04-14 01:50:00|28.75|28.45|28.77|28.47|28.79|28.49|28.75|28.45|0
1649901060000|2022-04-14 01:51:00|28.75|28.45|28.77|28.47|28.77|28.47|28.75|28.45|0
1649901270000|2022-04-14 01:54:30|28.79|28.49|28.79|28.49|28.79|28.49|28.79|28.49|0
1649901280000|2022-04-14 01:54:40|28.77|28.47|28.77|28.47|28.77|28.47|28.77|28.47|0
1649901340000|2022-04-14 01:55:40|28.79|28.49|28.77|28.47|28.79|28.49|28.77|28.47|0
1649901520000|2022-04-14 01:58:40|28.74|28.44|28.74|28.44|28.74|28.44|28.74|28.44|0
1649902350000|2022-04-14 02:12:30|28.73|28.43|28.73|28.43|28.73|28.43|28.73|28.43|0
1649902380000|2022-04-14 02:13:00|28.74|28.44|28.74|28.44|28.74|28.44|28.74|28.44|0
1649902750000|2022-04-14 02:19:10|28.73|28.43|28.73|28.43|28.73|28.43|28.73|28.43|0
1649902760000|2022-04-14 02:19:20|28.74|28.44|28.74|28.44|28.74|28.44|28.74|28.44|0
1649904940000|2022-04-14 02:55:40|28.73|28.43|28.73|28.43|28.73|28.43|28.73|28.43|0
1649905030000|2022-04-14 02:57:10|28.74|28.44|28.74|28.44|28.74|28.44|28.74|28.44|0
1649905080000|2022-04-14 02:58:00|28.73|28.43|28.73|28.43|28.73|28.43|28.73|28.43|0
1649905100000|2022-04-14 02:58:20|28.74|28.44|28.74|28.44|28.74|28.44|28.74|28.44|0
1649905410000|2022-04-14 03:03:30|28.73|28.43|28.73|28.43|28.73|28.43|28.73|28.43|0
1649905680000|2022-04-14 03:08:00|28.74|28.44|28.74|28.44|28.74|28.44|28.74|28.44|0
1649906310000|2022-04-14 03:18:30|28.73|28.43|28.73|28.43|28.76|28.46|28.73|28.43|0
1649906470000|2022-04-14 03:21:10|28.74|28.44|28.74|28.44|28.74|28.44|28.74|28.44|0
1649908000000|2022-04-14 03:46:40|28.73|28.43|28.73|28.43|28.73|28.43|28.73|28.43|0
1649908500000|2022-04-14 03:55:00|28.74|28.44|28.74|28.44|28.74|28.44|28.74|28.44|0
1649908590000|2022-04-14 03:56:30|28.73|28.43|28.73|28.43|28.73|28.43|28.73|28.43|0
1649908660000|2022-04-14 03:57:40|28.74|28.44|28.74|28.44|28.74|28.44|28.74|28.44|0
1649908820000|2022-04-14 04:00:20|28.73|28.43|28.73|28.43|28.73|28.43|28.73|28.43|0
1649909650000|2022-04-14 04:14:10|28.71|28.41|28.71|28.41|28.71|28.41|28.71|28.41|0
1649909820000|2022-04-14 04:17:00|28.73|28.43|28.73|28.43|28.73|28.43|28.73|28.43|0
1649909830000|2022-04-14 04:17:10|28.71|28.41|28.71|28.41|28.71|28.41|28.71|28.41|0
1649910130000|2022-04-14 04:22:10|28.64|28.34|28.64|28.34|28.64|28.34|28.64|28.34|0
1649910360000|2022-04-14 04:26:00|28.66|28.36|28.66|28.36|28.66|28.36|28.66|28.36|0
1649910370000|2022-04-14 04:26:10|28.64|28.34|28.64|28.34|28.64|28.34|28.64|28.34|0
1649911440000|2022-04-14 04:44:00|28.66|28.36|28.66|28.36|28.66|28.36|28.66|28.36|0
1649911450000|2022-04-14 04:44:10|28.64|28.34|28.64|28.34|28.64|28.34|28.64|28.34|0
1649912410000|2022-04-14 05:00:10|28.61|28.31|28.61|28.31|28.61|28.31|28.61|28.31|0
1649912530000|2022-04-14 05:02:10|28.57|28.27|28.57|28.27|28.57|28.27|28.57|28.27|0
1649914620000|2022-04-14 05:37:00|28.54|28.29|28.54|28.29|28.57|28.29|28.54|28.27|0
1649915020000|2022-04-14 05:43:40|28.57|28.27|28.57|28.27|28.57|28.27|28.57|28.27|0
1649915070000|2022-04-14 05:44:30|28.54|28.29|28.54|28.29|28.54|28.29|28.54|28.29|0
1649915080000|2022-04-14 05:44:40|28.57|28.27|28.54|28.29|28.57|28.29|28.54|28.27|0
1649915300000|2022-04-14 05:48:20|28.57|28.27|28.54|28.29|28.57|28.29|28.54|28.27|0
1649915330000|2022-04-14 05:48:50|28.57|28.27|28.57|28.27|28.57|28.27|28.57|28.27|0
1649915710000|2022-04-14 05:55:10|28.54|28.29|28.54|28.29|28.54|28.29|28.54|28.29|0
1649915890000|2022-04-14 05:58:10|28.57|28.27|28.54|28.29|28.57|28.29|28.54|28.27|0
1649915910000|2022-04-14 05:58:30|28.57|28.27|28.54|28.29|28.57|28.29|28.54|28.27|0
1649915930000|2022-04-14 05:58:50|28.57|28.27|28.54|28.29|28.57|28.29|28.54|28.27|0
1649915950000|2022-04-14 05:59:10|28.57|28.27|28.57|28.27|28.57|28.27|28.57|28.27|0
1649915960000|2022-04-14 05:59:20|28.58|28.28|28.58|28.28|28.58|28.28|28.58|28.28|0
1649915990000|2022-04-14 05:59:50|28.59|28.29|28.59|28.29|28.59|28.29|28.59|28.29|0
1649916000000|2022-04-14 06:00:00|28.46|28.38|28.47|28.39|28.55|28.39|28.46|28.29|5
1649916010000|2022-04-14 06:00:10|28.55|28.3|28.54|28.29|28.55|28.3|28.54|28.29|1
1649916060000|2022-04-14 06:01:00|28.46|28.38|28.54|28.29|28.54|28.38|28.46|28.29|0
1649916080000|2022-04-14 06:01:20|28.46|28.38|28.52|28.27|28.52|28.38|28.46|28.27|0
1649916090000|2022-04-14 06:01:30|28.54|28.29|28.54|28.29|28.54|28.38|28.46|28.29|0
1649916120000|2022-04-14 06:02:00|28.43|28.35|28.43|28.35|28.43|28.35|28.43|28.35|0
1649916130000|2022-04-14 06:02:10|28.44|28.36|28.44|28.36|28.44|28.36|28.44|28.36|1
1649916150000|2022-04-14 06:02:30|||||||||2
1649916170000|2022-04-14 06:02:50|28.43|28.35|28.43|28.35|28.43|28.35|28.43|28.35|0
1649916200000|2022-04-14 06:03:20|28.41|28.33|28.41|28.33|28.42|28.34|28.41|28.33|0
1649916230000|2022-04-14 06:03:50|28.42|28.34|28.42|28.34|28.42|28.34|28.42|28.34|0
1649916240000|2022-04-14 06:04:00|28.51|28.26|28.51|28.26|28.51|28.26|28.51|28.26|1
1649916250000|2022-04-14 06:04:10|28.42|28.34|28.42|28.34|28.42|28.34|28.42|28.34|0
1649916270000|2022-04-14 06:04:30|28.38|28.3|28.51|28.43|28.51|28.43|28.38|28.3|11
1649916280000|2022-04-14 06:04:40|28.59|28.34|28.55|28.3|28.59|28.43|28.51|28.3|0
1649916290000|2022-04-14 06:04:50|28.46|28.38|28.55|28.3|28.55|28.38|28.46|28.3|0
1649916300000|2022-04-14 06:05:00|28.46|28.38|28.51|28.43|28.57|28.43|28.46|28.32|0
1649916310000|2022-04-14 06:05:10|||||||||1
1649916350000|2022-04-14 06:05:50|28.59|28.34|28.59|28.34|28.59|28.34|28.59|28.34|0
1649916360000|2022-04-14 06:06:00|28.51|28.43|28.51|28.43|28.51|28.43|28.51|28.43|0
1649916370000|2022-04-14 06:06:10|28.59|28.34|28.59|28.34|28.59|28.43|28.51|28.34|0
1649916380000|2022-04-14 06:06:20|28.51|28.43|28.51|28.43|28.62|28.46|28.51|28.37|0
1649916390000|2022-04-14 06:06:30|||||||||1
1649916420000|2022-04-14 06:07:00|28.52|28.44|28.52|28.44|28.52|28.44|28.52|28.44|0
1649916430000|2022-04-14 06:07:10|28.51|28.43|28.51|28.43|28.51|28.43|28.51|28.43|6
1649916480000|2022-04-14 06:08:00|28.46|28.38|28.48|28.4|28.48|28.4|28.46|28.38|0
1649916490000|2022-04-14 06:08:10|28.46|28.38|28.46|28.38|28.46|28.38|28.46|28.38|1
1649916530000|2022-04-14 06:08:50|||||||||1
1649916550000|2022-04-14 06:09:10|||||||||5
1649916560000|2022-04-14 06:09:20|||||||||5
1649916570000|2022-04-14 06:09:30|28.47|28.39|28.47|28.39|28.47|28.39|28.47|28.39|0
1649916600000|2022-04-14 06:10:00|28.45|28.37|28.45|28.37|28.45|28.37|28.45|28.37|0
1649916610000|2022-04-14 06:10:10|28.51|28.26|28.51|28.26|28.51|28.35|28.43|28.26|0
1649916620000|2022-04-14 06:10:20|28.42|28.34|28.5|28.25|28.5|28.34|28.41|28.25|0
1649916630000|2022-04-14 06:10:30|28.42|28.34|28.42|28.34|28.42|28.34|28.42|28.34|0
1649916710000|2022-04-14 06:11:50|||||||||5
1649916720000|2022-04-14 06:12:00|28.41|28.33|28.42|28.34|28.42|28.34|28.41|28.33|0
1649916730000|2022-04-14 06:12:10|28.5|28.25|28.41|28.33|28.5|28.33|28.41|28.25|0
1649916750000|2022-04-14 06:12:30|28.42|28.34|28.42|28.34|28.42|28.34|28.42|28.34|0
1649916770000|2022-04-14 06:12:50|||||||||5
1649916780000|2022-04-14 06:13:00|28.45|28.37|28.45|28.37|28.45|28.37|28.45|28.37|10
1649916790000|2022-04-14 06:13:10|28.44|28.36|28.44|28.36|28.45|28.37|28.44|28.36|0
1649916800000|2022-04-14 06:13:20|28.42|28.34|28.47|28.39|28.47|28.39|28.42|28.34|1
1649916880000|2022-04-14 06:14:40|28.43|28.35|28.42|28.34|28.44|28.36|28.42|28.34|0
1649916890000|2022-04-14 06:14:50|28.44|28.36|28.42|28.34|28.44|28.36|28.42|28.34|0
1649917000000|2022-04-14 06:16:40|28.37|28.29|28.37|28.29|28.37|28.29|28.37|28.29|0
1649917020000|2022-04-14 06:17:00|||||||||1
1649917080000|2022-04-14 06:18:00|28.35|28.27|28.37|28.29|28.37|28.29|28.34|28.26|0
1649917090000|2022-04-14 06:18:10|28.34|28.26|28.37|28.29|28.37|28.29|28.34|28.26|0
1649917110000|2022-04-14 06:18:30|28.34|28.26|28.34|28.26|28.34|28.26|28.34|28.26|0
1649917120000|2022-04-14 06:18:40|28.32|28.24|28.32|28.24|28.32|28.24|28.32|28.24|0
1649917170000|2022-04-14 06:19:30|||||||||2
1649917230000|2022-04-14 06:20:30|||||||||1
1649917410000|2022-04-14 06:23:30|||||||||1
1649917440000|2022-04-14 06:24:00|||||||||1
1649917480000|2022-04-14 06:24:40|28.31|28.23|28.32|28.24|28.34|28.26|28.31|28.23|52
1649917490000|2022-04-14 06:24:50|28.36|28.28|28.36|28.28|28.36|28.28|28.36|28.28|0
1649917510000|2022-04-14 06:25:10|28.37|28.29|28.37|28.29|28.37|28.29|28.36|28.28|0
1649917520000|2022-04-14 06:25:20|28.36|28.28|28.36|28.28|28.36|28.28|28.36|28.28|0
1649917580000|2022-04-14 06:26:20|28.37|28.29|28.36|28.28|28.37|28.29|28.36|28.28|0
1649917650000|2022-04-14 06:27:30|28.32|28.24|28.31|28.23|28.32|28.24|28.31|28.23|0
1649917660000|2022-04-14 06:27:40|28.32|28.24|28.32|28.24|28.32|28.24|28.32|28.24|0
1649917670000|2022-04-14 06:27:50|28.31|28.23|28.32|28.24|28.32|28.24|28.31|28.23|0
1649917740000|2022-04-14 06:29:00|28.37|28.29|28.37|28.29|28.37|28.29|28.37|28.29|0
1649917780000|2022-04-14 06:29:40|28.36|28.28|28.36|28.28|28.36|28.28|28.36|28.28|0
1649917790000|2022-04-14 06:29:50|28.37|28.29|28.37|28.29|28.37|28.29|28.37|28.29|0
1649917800000|2022-04-14 06:30:00|28.36|28.28|28.36|28.28|28.36|28.28|28.36|28.28|0
1649917810000|2022-04-14 06:30:10|||||||||1
1649917860000|2022-04-14 06:31:00|28.37|28.29|28.36|28.28|28.37|28.29|28.36|28.28|0
1649917870000|2022-04-14 06:31:10|28.37|28.29|28.37|28.29|28.37|28.29|28.37|28.29|0
1649917910000|2022-04-14 06:31:50|28.39|28.31|28.39|28.31|28.39|28.31|28.39|28.31|0
1649917920000|2022-04-14 06:32:00|28.37|28.29|28.37|28.29|28.37|28.29|28.37|28.29|0
1649917930000|2022-04-14 06:32:10|28.36|28.28|28.37|28.29|28.37|28.29|28.36|28.28|0
1649917940000|2022-04-14 06:32:20|28.36|28.28|28.37|28.29|28.37|28.29|28.36|28.28|0
1649917970000|2022-04-14 06:32:50|28.39|28.31|28.42|28.34|28.42|28.34|28.39|28.31|0
1649918000000|2022-04-14 06:33:20|28.41|28.33|28.41|28.33|28.41|28.33|28.41|28.33|0
1649918010000|2022-04-14 06:33:30|28.42|28.34|28.42|28.34|28.42|28.34|28.42|28.34|0
1649918030000|2022-04-14 06:33:50|28.44|28.36|28.42|28.34|28.44|28.36|28.42|28.34|0
1649918040000|2022-04-14 06:34:00|28.41|28.33|28.41|28.33|28.42|28.34|28.41|28.33|0
1649918070000|2022-04-14 06:34:30|28.42|28.34|28.42|28.34|28.42|28.34|28.42|28.34|0
1649918080000|2022-04-14 06:34:40|28.41|28.33|28.42|28.34|28.42|28.34|28.41|28.33|0
1649918110000|2022-04-14 06:35:10|28.41|28.33|28.41|28.33|28.41|28.33|28.41|28.33|0
1649918140000|2022-04-14 06:35:40|28.42|28.34|28.42|28.34|28.42|28.34|28.42|28.34|0
1649918180000|2022-04-14 06:36:20|28.41|28.33|28.41|28.33|28.41|28.33|28.41|28.33|0
1649918190000|2022-04-14 06:36:30|28.37|28.29|28.37|28.29|28.39|28.31|28.37|28.29|0
1649918200000|2022-04-14 06:36:40|28.36|28.28|28.37|28.29|28.37|28.29|28.36|28.28|3
1649918250000|2022-04-14 06:37:30|28.36|28.28|28.37|28.29|28.37|28.29|28.36|28.28|0
1649918340000|2022-04-14 06:39:00|28.36|28.28|28.37|28.29|28.37|28.29|28.36|28.28|1
1649918420000|2022-04-14 06:40:20|28.36|28.28|28.37|28.29|28.37|28.29|28.36|28.28|0
1649918510000|2022-04-14 06:41:50|28.36|28.28|28.36|28.28|28.36|28.28|28.36|28.28|0
1649918530000|2022-04-14 06:42:10|28.37|28.29|28.37|28.29|28.37|28.29|28.37|28.29|0
1649918650000|2022-04-14 06:44:10|28.36|28.28|28.37|28.29|28.37|28.29|28.36|28.28|0
1649918680000|2022-04-14 06:44:40|28.41|28.33|28.42|28.34|28.42|28.34|28.41|28.33|2
1649918690000|2022-04-14 06:44:50|28.41|28.33|28.42|28.34|28.42|28.34|28.41|28.33|0
1649918700000|2022-04-14 06:45:00|28.41|28.33|28.42|28.34|28.42|28.34|28.41|28.33|1
1649918720000|2022-04-14 06:45:20|28.41|28.33|28.41|28.33|28.41|28.33|28.41|28.33|0
1649918730000|2022-04-14 06:45:30|28.42|28.34|28.42|28.34|28.42|28.34|28.42|28.34|0
1649918740000|2022-04-14 06:45:40|28.41|28.33|28.37|28.29|28.41|28.33|28.37|28.29|0
1649918760000|2022-04-14 06:46:00|||||||||3
1649918780000|2022-04-14 06:46:20|||||||||1
1649918790000|2022-04-14 06:46:30|28.36|28.28|28.37|28.29|28.37|28.29|28.36|28.28|0
1649918830000|2022-04-14 06:47:10|||||||||1
1649918840000|2022-04-14 06:47:20|28.42|28.34|28.42|28.34|28.42|28.34|28.42|28.34|4
1649918850000|2022-04-14 06:47:30|||||||||2
1649918860000|2022-04-14 06:47:40|||||||||1
1649918870000|2022-04-14 06:47:50|||||||||1
1649918880000|2022-04-14 06:48:00|||||||||1
1649918890000|2022-04-14 06:48:10|28.41|28.33|28.42|28.34|28.42|28.34|28.41|28.33|2
1649918900000|2022-04-14 06:48:20|||||||||4
1649918910000|2022-04-14 06:48:30|||||||||5
1649918920000|2022-04-14 06:48:40|||||||||4
1649918930000|2022-04-14 06:48:50|||||||||3
1649918940000|2022-04-14 06:49:00|28.41|28.33|28.41|28.33|28.41|28.33|28.41|28.33|1
1649918950000|2022-04-14 06:49:10|28.42|28.34|28.42|28.34|28.42|28.34|28.42|28.34|5
1649919000000|2022-04-14 06:50:00|28.46|28.38|28.46|28.38|28.46|28.38|28.44|28.36|4
1649919010000|2022-04-14 06:50:10|||||||||2
1649919020000|2022-04-14 06:50:20|28.47|28.39|28.47|28.39|28.47|28.39|28.47|28.39|0
1649919030000|2022-04-14 06:50:30|||||||||2
1649919040000|2022-04-14 06:50:40|28.46|28.38|28.46|28.38|28.46|28.38|28.46|28.38|0
1649919050000|2022-04-14 06:50:50|||||||||1
1649919060000|2022-04-14 06:51:00|28.47|28.39|28.47|28.39|28.47|28.39|28.47|28.39|1
1649919070000|2022-04-14 06:51:10|28.46|28.38|28.46|28.38|28.46|28.38|28.46|28.38|1
1649919090000|2022-04-14 06:51:30|28.47|28.39|28.46|28.38|28.47|28.39|28.46|28.38|0
1649919100000|2022-04-14 06:51:40|28.47|28.39|28.47|28.39|28.47|28.39|28.47|28.39|0
1649919130000|2022-04-14 06:52:10|28.46|28.38|28.47|28.39|28.47|28.39|28.46|28.38|0
1649919150000|2022-04-14 06:52:30|28.46|28.38|28.46|28.38|28.46|28.38|28.46|28.38|0
1649919160000|2022-04-14 06:52:40|28.47|28.39|28.46|28.38|28.47|28.39|28.46|28.38|0
1649919190000|2022-04-14 06:53:10|28.47|28.39|28.47|28.39|28.47|28.39|28.47|28.39|0
1649919220000|2022-04-14 06:53:40|28.49|28.41|28.47|28.39|28.49|28.41|28.47|28.39|0
1649919240000|2022-04-14 06:54:00|28.49|28.41|28.52|28.44|28.52|28.44|28.47|28.39|0
1649919260000|2022-04-14 06:54:20|28.51|28.43|28.51|28.43|28.51|28.43|28.51|28.43|0
1649919270000|2022-04-14 06:54:30|28.47|28.39|28.47|28.39|28.47|28.39|28.47|28.39|0
1649919320000|2022-04-14 06:55:20|28.5|28.42|28.52|28.44|28.52|28.44|28.5|28.42|0
1649919330000|2022-04-14 06:55:30|28.5|28.42|28.5|28.42|28.5|28.42|28.5|28.42|2
1649919340000|2022-04-14 06:55:40|28.52|28.44|28.5|28.42|28.52|28.44|28.5|28.42|0
1649919350000|2022-04-14 06:55:50|28.52|28.44|28.52|28.44|28.52|28.44|28.52|28.44|0
1649919380000|2022-04-14 06:56:20|28.5|28.42|28.5|28.42|28.5|28.42|28.5|28.42|0
1649919390000|2022-04-14 06:56:30|28.47|28.39|28.47|28.39|28.48|28.4|28.47|28.39|0
1649919420000|2022-04-14 06:57:00|28.48|28.4|28.48|28.4|28.48|28.4|28.48|28.4|1
1649919440000|2022-04-14 06:57:20|28.47|28.39|28.47|28.39|28.47|28.39|28.47|28.39|4
1649919450000|2022-04-14 06:57:30|28.48|28.4|28.47|28.39|28.48|28.4|28.47|28.39|0
1649919550000|2022-04-14 06:59:10|28.48|28.4|28.47|28.39|28.5|28.42|28.47|28.39|0
1649919570000|2022-04-14 06:59:30|||||||||3
1649919590000|2022-04-14 06:59:50|28.46|28.38|28.46|28.38|28.46|28.38|28.46|28.38|0
1649919600000|2022-04-14 07:00:00|28.47|28.39|28.52|28.44|28.57|28.49|28.42|28.34|10
1649919610000|2022-04-14 07:00:10|28.51|28.43|28.52|28.44|28.55|28.47|28.47|28.39|0
1649919620000|2022-04-14 07:00:20|28.51|28.43|28.56|28.48|28.56|28.48|28.51|28.43|0
1649919630000|2022-04-14 07:00:30|28.57|28.49|28.56|28.48|28.59|28.51|28.56|28.48|6
1649919640000|2022-04-14 07:00:40|||||||||2
1649919650000|2022-04-14 07:00:50|28.57|28.49|28.56|28.48|28.57|28.49|28.56|28.48|0
1649919680000|2022-04-14 07:01:20|28.53|28.45|28.51|28.43|28.62|28.46|28.51|28.37|0
1649919690000|2022-04-14 07:01:30|28.54|28.46|28.51|28.43|28.62|28.46|28.51|28.37|0
1649919700000|2022-04-14 07:01:40|28.54|28.46|28.54|28.46|28.54|28.46|28.54|28.46|1
1649919710000|2022-04-14 07:01:50|28.51|28.43|28.54|28.46|28.56|28.48|28.51|28.43|0
1649919720000|2022-04-14 07:02:00|28.53|28.45|28.51|28.43|28.54|28.46|28.51|28.43|0
1649919730000|2022-04-14 07:02:10|28.53|28.45|28.51|28.43|28.56|28.48|28.51|28.43|0
1649919740000|2022-04-14 07:02:20|28.56|28.48|28.56|28.48|28.56|28.48|28.54|28.46|0
1649919750000|2022-04-14 07:02:30|28.57|28.49|28.57|28.49|28.57|28.49|28.56|28.48|0
1649919760000|2022-04-14 07:02:40|28.56|28.48|28.54|28.46|28.56|28.48|28.51|28.43|0
1649919770000|2022-04-14 07:02:50|28.51|28.43|28.53|28.45|28.53|28.45|28.51|28.43|0
1649919780000|2022-04-14 07:03:00|28.51|28.43|28.51|28.43|28.51|28.43|28.48|28.4|0
1649919790000|2022-04-14 07:03:10|28.52|28.44|28.56|28.48|28.56|28.48|28.52|28.44|0
1649919800000|2022-04-14 07:03:20|28.54|28.46|28.53|28.45|28.56|28.48|28.53|28.45|0
1649919810000|2022-04-14 07:03:30|28.51|28.43|28.51|28.43|28.51|28.43|28.51|28.43|0
1649919860000|2022-04-14 07:04:20|||||||||1
1649919890000|2022-04-14 07:04:50|28.52|28.44|28.51|28.43|28.54|28.46|28.51|28.43|0
1649919900000|2022-04-14 07:05:00|28.53|28.45|28.51|28.43|28.54|28.46|28.51|28.43|21
1649919910000|2022-04-14 07:05:10|||||||||5
1649919920000|2022-04-14 07:05:20|28.5|28.42|28.51|28.43|28.51|28.43|28.5|28.42|4
1649919950000|2022-04-14 07:05:50|28.52|28.44|28.54|28.46|28.54|28.46|28.52|28.44|0
1649919970000|2022-04-14 07:06:10|28.51|28.43|28.56|28.48|28.56|28.48|28.51|28.43|0
1649920010000|2022-04-14 07:06:50|28.57|28.49|28.57|28.49|28.57|28.49|28.57|28.49|9
1649920060000|2022-04-14 07:07:40|28.51|28.43|28.54|28.46|28.54|28.46|28.51|28.43|95
1649920070000|2022-04-14 07:07:50|28.56|28.48|28.54|28.46|28.56|28.48|28.54|28.46|1
1649920080000|2022-04-14 07:08:00|28.56|28.48|28.54|28.46|28.56|28.48|28.54|28.46|2
1649920090000|2022-04-14 07:08:10|28.51|28.43|28.51|28.43|28.54|28.46|28.51|28.43|0
1649920100000|2022-04-14 07:08:20|||||||||4
1649920110000|2022-04-14 07:08:30|||||||||2
1649920130000|2022-04-14 07:08:50|28.52|28.44|28.51|28.43|28.54|28.46|28.51|28.43|3
1649920140000|2022-04-14 07:09:00|28.52|28.44|28.51|28.43|28.54|28.46|28.51|28.43|0
1649920150000|2022-04-14 07:09:10|28.54|28.46|28.54|28.46|28.54|28.46|28.54|28.46|0
1649920160000|2022-04-14 07:09:20|28.56|28.48|28.57|28.49|28.57|28.49|28.56|28.48|0
1649920180000|2022-04-14 07:09:40|||||||||1
1649920190000|2022-04-14 07:09:50|28.56|28.48|28.57|28.49|28.57|28.49|28.56|28.48|1
1649920200000|2022-04-14 07:10:00|28.56|28.48|28.56|28.48|28.57|28.49|28.56|28.48|0
1649920210000|2022-04-14 07:10:10|28.54|28.46|28.56|28.48|28.56|28.48|28.54|28.46|5
1649920220000|2022-04-14 07:10:20|||||||||4
1649920240000|2022-04-14 07:10:40|28.61|28.53|28.59|28.51|28.61|28.53|28.59|28.51|0
1649920250000|2022-04-14 07:10:50|28.56|28.48|28.56|28.48|28.56|28.48|28.56|28.48|0
1649920260000|2022-04-14 07:11:00|28.59|28.51|28.56|28.48|28.59|28.51|28.56|28.48|0
1649920280000|2022-04-14 07:11:20|28.54|28.46|28.51|28.43|28.54|28.46|28.51|28.43|2
1649920330000|2022-04-14 07:12:10|28.52|28.44|28.52|28.44|28.52|28.44|28.52|28.44|0
1649920340000|2022-04-14 07:12:20|28.54|28.46|28.56|28.48|28.56|28.48|28.54|28.46|0
1649920350000|2022-04-14 07:12:30|28.54|28.46|28.54|28.46|28.54|28.46|28.54|28.46|0
1649920370000|2022-04-14 07:12:50|28.56|28.48|28.56|28.48|28.56|28.48|28.56|28.48|0
1649920390000|2022-04-14 07:13:10|28.57|28.49|28.56|28.48|28.57|28.49|28.56|28.48|1
1649920410000|2022-04-14 07:13:30|28.54|28.46|28.54|28.46|28.54|28.46|28.54|28.46|0
1649920420000|2022-04-14 07:13:40|28.51|28.43|28.54|28.46|28.56|28.48|28.51|28.43|2
1649920440000|2022-04-14 07:14:00|28.51|28.43|28.54|28.46|28.54|28.46|28.51|28.43|3
1649920450000|2022-04-14 07:14:10|28.51|28.43|28.51|28.43|28.51|28.43|28.51|28.43|0
1649920490000|2022-04-14 07:14:50|||||||||3
1649920520000|2022-04-14 07:15:20|28.54|28.46|28.51|28.43|28.54|28.46|28.51|28.43|0
1649920530000|2022-04-14 07:15:30|28.54|28.46|28.56|28.48|28.56|28.48|28.54|28.46|0
1649920550000|2022-04-14 07:15:50|28.61|28.53|28.61|28.53|28.61|28.53|28.59|28.51|4
1649920560000|2022-04-14 07:16:00|28.59|28.51|28.61|28.53|28.61|28.53|28.59|28.51|0
1649920580000|2022-04-14 07:16:20|28.59|28.51|28.56|28.48|28.59|28.51|28.56|28.48|0
1649920590000|2022-04-14 07:16:30|28.59|28.51|28.59|28.51|28.59|28.51|28.59|28.51|9
1649920600000|2022-04-14 07:16:40|28.56|28.48|28.61|28.53|28.66|28.58|28.56|28.48|2
1649920630000|2022-04-14 07:17:10|28.66|28.58|28.61|28.53|28.66|28.58|28.61|28.53|0
1649920650000|2022-04-14 07:17:30|28.58|28.5|28.58|28.5|28.58|28.5|28.58|28.5|0
1649920660000|2022-04-14 07:17:40|28.56|28.48|28.53|28.45|28.56|28.48|28.53|28.45|20
1649920670000|2022-04-14 07:17:50|28.51|28.43|28.55|28.47|28.55|28.47|28.51|28.43|34
1649920700000|2022-04-14 07:18:20|28.56|28.48|28.56|28.48|28.56|28.48|28.55|28.47|2
1649920710000|2022-04-14 07:18:30|28.55|28.47|28.55|28.47|28.55|28.47|28.55|28.47|0
1649920720000|2022-04-14 07:18:40|28.56|28.48|28.56|28.48|28.56|28.48|28.56|28.48|3
1649920750000|2022-04-14 07:19:10|28.55|28.47|28.55|28.47|28.55|28.47|28.55|28.47|1
1649920760000|2022-04-14 07:19:20|28.58|28.5|28.56|28.48|28.58|28.5|28.55|28.47|7
1649920800000|2022-04-14 07:20:00|28.6|28.52|28.61|28.53|28.61|28.53|28.6|28.52|4
1649920820000|2022-04-14 07:20:20|28.65|28.57|28.65|28.57|28.65|28.57|28.65|28.57|1
1649920830000|2022-04-14 07:20:30|28.64|28.56|28.64|28.56|28.65|28.57|28.64|28.56|5
1649920840000|2022-04-14 07:20:40|28.65|28.57|28.65|28.57|28.67|28.59|28.65|28.57|4
1649920850000|2022-04-14 07:20:50|||||||||4
1649920860000|2022-04-14 07:21:00|28.67|28.59|28.67|28.59|28.67|28.59|28.67|28.59|0
1649920870000|2022-04-14 07:21:10|28.69|28.61|28.7|28.62|28.7|28.62|28.69|28.61|10
1649920880000|2022-04-14 07:21:20|28.75|28.67|28.7|28.62|28.75|28.67|28.7|28.62|5
1649920890000|2022-04-14 07:21:30|28.71|28.63|28.75|28.67|28.75|28.67|28.71|28.63|2
1649920910000|2022-04-14 07:21:50|28.7|28.62|28.7|28.62|28.7|28.62|28.7|28.62|0
1649920930000|2022-04-14 07:22:10|28.68|28.6|28.7|28.62|28.7|28.62|28.65|28.57|20
1649920940000|2022-04-14 07:22:20|||||||||7
1649920950000|2022-04-14 07:22:30|28.68|28.6|28.68|28.6|28.68|28.6|28.68|28.6|1
1649920960000|2022-04-14 07:22:40|28.65|28.57|28.65|28.57|28.65|28.57|28.65|28.57|0
1649920970000|2022-04-14 07:22:50|28.6|28.52|28.6|28.52|28.6|28.52|28.6|28.52|2
1649920990000|2022-04-14 07:23:10|28.58|28.5|28.6|28.52|28.64|28.56|28.58|28.5|0
1649921000000|2022-04-14 07:23:20|||||||||1
1649921010000|2022-04-14 07:23:30|28.64|28.56|28.64|28.56|28.64|28.56|28.64|28.56|0
1649921020000|2022-04-14 07:23:40|28.65|28.57|28.64|28.56|28.65|28.57|28.64|28.56|6
1649921030000|2022-04-14 07:23:50|28.65|28.57|28.65|28.57|28.65|28.57|28.65|28.57|6
1649921040000|2022-04-14 07:24:00|28.69|28.61|28.69|28.61|28.69|28.61|28.69|28.61|0
1649921070000|2022-04-14 07:24:30|28.65|28.57|28.64|28.56|28.65|28.57|28.64|28.56|2
1649921080000|2022-04-14 07:24:40|28.65|28.57|28.65|28.57|28.65|28.57|28.65|28.57|2
1649921090000|2022-04-14 07:24:50|28.69|28.61|28.69|28.61|28.69|28.61|28.69|28.61|0
1649921120000|2022-04-14 07:25:20|||||||||15
1649921130000|2022-04-14 07:25:30|28.64|28.56|28.64|28.56|28.64|28.56|28.64|28.56|0
1649921140000|2022-04-14 07:25:40|||||||||16
1649921150000|2022-04-14 07:25:50|28.69|28.61|28.64|28.56|28.69|28.61|28.64|28.56|0
1649921170000|2022-04-14 07:26:10|28.59|28.51|28.59|28.51|28.59|28.51|28.59|28.51|22
1649921180000|2022-04-14 07:26:20|28.64|28.56|28.59|28.51|28.64|28.56|28.59|28.51|5
1649921190000|2022-04-14 07:26:30|||||||||2
1649921210000|2022-04-14 07:26:50|||||||||3
1649921220000|2022-04-14 07:27:00|||||||||1
1649921230000|2022-04-14 07:27:10|||||||||2
1649921240000|2022-04-14 07:27:20|||||||||1
1649921250000|2022-04-14 07:27:30|28.54|28.46|28.56|28.48|28.59|28.51|28.54|28.46|16
1649921260000|2022-04-14 07:27:40|28.59|28.51|28.59|28.51|28.59|28.51|28.59|28.51|0
1649921270000|2022-04-14 07:27:50|||||||||1
1649921280000|2022-04-14 07:28:00|28.54|28.46|28.54|28.46|28.54|28.46|28.54|28.46|4
1649921340000|2022-04-14 07:29:00|28.52|28.44|28.54|28.46|28.54|28.46|28.52|28.44|1
1649921360000|2022-04-14 07:29:20|||||||||9
1649921380000|2022-04-14 07:29:40|||||||||4
1649921430000|2022-04-14 07:30:30|28.56|28.48|28.59|28.51|28.59|28.51|28.54|28.46|2
1649921440000|2022-04-14 07:30:40|28.54|28.46|28.59|28.51|28.59|28.51|28.54|28.46|0
1649921450000|2022-04-14 07:30:50|28.58|28.5|28.59|28.51|28.59|28.51|28.56|28.48|0
1649921470000|2022-04-14 07:31:10|28.63|28.55|28.59|28.51|28.64|28.56|28.59|28.51|3
1649921480000|2022-04-14 07:31:20|28.62|28.54|28.64|28.56|28.64|28.56|28.62|28.54|2
1649921490000|2022-04-14 07:31:30|||||||||5
1649921510000|2022-04-14 07:31:50|28.62|28.54|28.59|28.51|28.64|28.56|28.59|28.51|0
1649921520000|2022-04-14 07:32:00|28.54|28.46|28.54|28.46|28.54|28.46|28.54|28.46|3
1649921550000|2022-04-14 07:32:30|||||||||4
1649921560000|2022-04-14 07:32:40|||||||||2
1649921570000|2022-04-14 07:32:50|||||||||4
1649921580000|2022-04-14 07:33:00|28.59|28.51|28.59|28.51|28.59|28.51|28.59|28.51|4
1649921600000|2022-04-14 07:33:20|28.57|28.49|28.59|28.51|28.59|28.51|28.57|28.49|0
1649921610000|2022-04-14 07:33:30|||||||||4
1649921620000|2022-04-14 07:33:40|28.62|28.54|28.62|28.54|28.62|28.54|28.62|28.54|0
1649921630000|2022-04-14 07:33:50|28.64|28.56|28.59|28.51|28.64|28.56|28.59|28.51|47
1649921650000|2022-04-14 07:34:10|28.62|28.54|28.62|28.54|28.62|28.54|28.62|28.54|0
1649921660000|2022-04-14 07:34:20|28.64|28.56|28.64|28.56|28.64|28.56|28.64|28.56|0
1649921700000|2022-04-14 07:35:00|||||||||4
1649921710000|2022-04-14 07:35:10|28.69|28.61|28.69|28.61|28.69|28.61|28.69|28.61|0
1649921730000|2022-04-14 07:35:30|||||||||2
1649921750000|2022-04-14 07:35:50|28.67|28.59|28.64|28.56|28.67|28.59|28.64|28.56|0
1649921760000|2022-04-14 07:36:00|28.67|28.59|28.69|28.61|28.69|28.61|28.67|28.59|0
1649921790000|2022-04-14 07:36:30|||||||||2
1649921800000|2022-04-14 07:36:40|28.67|28.59|28.69|28.61|28.69|28.61|28.67|28.59|10
1649921810000|2022-04-14 07:36:50|||||||||5
1649921820000|2022-04-14 07:37:00|||||||||18
1649921830000|2022-04-14 07:37:10|28.64|28.56|28.64|28.56|28.69|28.61|28.64|28.56|2
1649921840000|2022-04-14 07:37:20|28.59|28.51|28.62|28.54|28.62|28.54|28.59|28.51|0
1649921850000|2022-04-14 07:37:30|28.59|28.51|28.59|28.51|28.62|28.54|28.59|28.51|1
1649921860000|2022-04-14 07:37:40|28.62|28.54|28.62|28.54|28.62|28.54|28.62|28.54|0
1649921870000|2022-04-14 07:37:50|28.59|28.51|28.59|28.51|28.62|28.54|28.59|28.51|2
1649921880000|2022-04-14 07:38:00|28.62|28.54|28.59|28.51|28.62|28.54|28.59|28.51|0
1649921900000|2022-04-14 07:38:20|28.64|28.56|28.64|28.56|28.64|28.56|28.64|28.56|5
1649921910000|2022-04-14 07:38:30|28.63|28.55|28.59|28.51|28.63|28.55|28.59|28.51|2
1649921920000|2022-04-14 07:38:40|||||||||4
1649921930000|2022-04-14 07:38:50|28.64|28.56|28.64|28.56|28.64|28.56|28.59|28.51|8
1649921940000|2022-04-14 07:39:00|||||||||4
1649921950000|2022-04-14 07:39:10|28.59|28.51|28.62|28.54|28.62|28.54|28.59|28.51|8
1649921960000|2022-04-14 07:39:20|28.61|28.53|28.61|28.53|28.61|28.53|28.61|28.53|2
1649921970000|2022-04-14 07:39:30|28.59|28.51|28.59|28.51|28.59|28.51|28.59|28.51|0
1649922000000|2022-04-14 07:40:00|||||||||1
1649922020000|2022-04-14 07:40:20|||||||||1
1649922030000|2022-04-14 07:40:30|||||||||150
1649922040000|2022-04-14 07:40:40|||||||||1
1649922050000|2022-04-14 07:40:50|28.63|28.55|28.61|28.53|28.64|28.56|28.61|28.53|9
1649922060000|2022-04-14 07:41:00|28.59|28.51|28.59|28.51|28.59|28.51|28.59|28.51|0
1649922090000|2022-04-14 07:41:30|28.61|28.53|28.61|28.53|28.61|28.53|28.61|28.53|0
1649922100000|2022-04-14 07:41:40|28.59|28.51|28.59|28.51|28.59|28.51|28.59|28.51|0
1649922110000|2022-04-14 07:41:50|||||||||4
1649922120000|2022-04-14 07:42:00|28.61|28.53|28.61|28.53|28.61|28.53|28.59|28.51|0
1649922130000|2022-04-14 07:42:10|28.63|28.55|28.63|28.55|28.63|28.55|28.61|28.53|0
1649922140000|2022-04-14 07:42:20|28.64|28.56|28.64|28.56|28.64|28.56|28.64|28.56|0
1649922160000|2022-04-14 07:42:40|28.63|28.55|28.61|28.53|28.63|28.55|28.61|28.53|1
1649922170000|2022-04-14 07:42:50|28.59|28.51|28.59|28.51|28.59|28.51|28.59|28.51|0
1649922180000|2022-04-14 07:43:00|28.61|28.53|28.64|28.56|28.64|28.56|28.59|28.51|0
1649922210000|2022-04-14 07:43:30|28.63|28.55|28.63|28.55|28.63|28.55|28.63|28.55|0
1649922220000|2022-04-14 07:43:40|28.61|28.53|28.61|28.53|28.63|28.55|28.61|28.53|0
1649922230000|2022-04-14 07:43:50|28.63|28.55|28.61|28.53|28.63|28.55|28.61|28.53|0
1649922250000|2022-04-14 07:44:10|28.59|28.51|28.59|28.51|28.59|28.51|28.59|28.51|0
1649922260000|2022-04-14 07:44:20|28.63|28.55|28.61|28.53|28.63|28.55|28.61|28.53|28
1649922270000|2022-04-14 07:44:30|28.63|28.55|28.61|28.53|28.63|28.55|28.59|28.51|147
1649922280000|2022-04-14 07:44:40|28.63|28.55|28.61|28.53|28.63|28.55|28.61|28.53|105
1649922290000|2022-04-14 07:44:50|28.63|28.55|28.63|28.55|28.63|28.55|28.63|28.55|61
1649922300000|2022-04-14 07:45:00|||||||||6
1649922310000|2022-04-14 07:45:10|28.58|28.5|28.58|28.5|28.58|28.5|28.58|28.5|68
1649922330000|2022-04-14 07:45:30|||||||||30
1649922340000|2022-04-14 07:45:40|28.56|28.48|28.54|28.46|28.56|28.48|28.54|28.46|0
1649922370000|2022-04-14 07:46:10|28.56|28.48|28.56|28.48|28.56|28.48|28.54|28.46|0
1649922380000|2022-04-14 07:46:20|28.57|28.49|28.59|28.51|28.59|28.51|28.57|28.49|4
1649922420000|2022-04-14 07:47:00|28.54|28.46|28.59|28.51|28.59|28.51|28.54|28.46|4
1649922440000|2022-04-14 07:47:20|28.63|28.55|28.63|28.55|28.63|28.55|28.63|28.55|0
1649922450000|2022-04-14 07:47:30|28.59|28.51|28.59|28.51|28.59|28.51|28.59|28.51|0
1649922480000|2022-04-14 07:48:00|28.58|28.5|28.59|28.51|28.59|28.51|28.58|28.5|4
1649922490000|2022-04-14 07:48:10|||||||||5
1649922500000|2022-04-14 07:48:20|28.58|28.5|28.58|28.5|28.58|28.5|28.58|28.5|5
1649922510000|2022-04-14 07:48:30|28.59|28.51|28.59|28.51|28.59|28.51|28.59|28.51|0
1649922520000|2022-04-14 07:48:40|28.61|28.53|28.61|28.53|28.61|28.53|28.59|28.51|0
1649922530000|2022-04-14 07:48:50|28.59|28.51|28.59|28.51|28.59|28.51|28.59|28.51|0
1649922550000|2022-04-14 07:49:10|28.63|28.55|28.63|28.55|28.63|28.55|28.63|28.55|0
1649922560000|2022-04-14 07:49:20|28.61|28.53|28.59|28.51|28.61|28.53|28.59|28.51|3
1649922580000|2022-04-14 07:49:40|28.58|28.5|28.58|28.5|28.58|28.5|28.58|28.5|1
1649922590000|2022-04-14 07:49:50|28.59|28.51|28.59|28.51|28.59|28.51|28.59|28.51|0
1649922600000|2022-04-14 07:50:00|28.58|28.5|28.58|28.5|28.58|28.5|28.58|28.5|0
1649922610000|2022-04-14 07:50:10|28.59|28.51|28.59|28.51|28.59|28.51|28.59|28.51|100
1649922630000|2022-04-14 07:50:30|||||||||6
1649922650000|2022-04-14 07:50:50|28.61|28.53|28.61|28.53|28.61|28.53|28.61|28.53|6
1649922660000|2022-04-14 07:51:00|28.63|28.55|28.64|28.56|28.64|28.56|28.63|28.55|76
1649922670000|2022-04-14 07:51:10|28.67|28.59|28.66|28.58|28.67|28.59|28.66|28.58|9
1649922680000|2022-04-14 07:51:20|28.69|28.61|28.64|28.56|28.69|28.61|28.64|28.56|0
1649922730000|2022-04-14 07:52:10|||||||||20
1649922740000|2022-04-14 07:52:20|||||||||2
1649922770000|2022-04-14 07:52:50|||||||||14
1649922780000|2022-04-14 07:53:00|||||||||2
1649922790000|2022-04-14 07:53:10|||||||||16
1649922800000|2022-04-14 07:53:20|28.59|28.51|28.59|28.51|28.59|28.51|28.59|28.51|0
1649922810000|2022-04-14 07:53:30|28.62|28.54|28.64|28.56|28.64|28.56|28.62|28.54|3
1649922820000|2022-04-14 07:53:40|||||||||2
1649922840000|2022-04-14 07:54:00|28.68|28.6|28.68|28.6|28.68|28.6|28.68|28.6|52
1649922850000|2022-04-14 07:54:10|28.69|28.61|28.69|28.61|28.71|28.63|28.69|28.61|0
1649922860000|2022-04-14 07:54:20|28.71|28.63|28.69|28.61|28.71|28.63|28.69|28.61|0
1649922870000|2022-04-14 07:54:30|28.68|28.6|28.68|28.6|28.69|28.61|28.68|28.6|0
1649922880000|2022-04-14 07:54:40|28.64|28.56|28.69|28.61|28.69|28.61|28.64|28.56|21
1649922890000|2022-04-14 07:54:50|28.68|28.6|28.64|28.56|28.68|28.6|28.64|28.56|1
1649922920000|2022-04-14 07:55:20|28.66|28.58|28.69|28.61|28.69|28.61|28.66|28.58|0
1649922930000|2022-04-14 07:55:30|||||||||3
1649922940000|2022-04-14 07:55:40|||||||||2
1649922960000|2022-04-14 07:56:00|28.72|28.64|28.71|28.63|28.74|28.66|28.71|28.63|25
1649922980000|2022-04-14 07:56:20|28.69|28.61|28.69|28.61|28.69|28.61|28.69|28.61|0
1649922990000|2022-04-14 07:56:30|28.68|28.6|28.64|28.56|28.68|28.6|28.64|28.56|90
1649923010000|2022-04-14 07:56:50|28.68|28.6|28.68|28.6|28.68|28.6|28.68|28.6|0
1649923030000|2022-04-14 07:57:10|28.69|28.61|28.69|28.61|28.69|28.61|28.69|28.61|0
1649923050000|2022-04-14 07:57:30|28.68|28.6|28.68|28.6|28.68|28.6|28.68|28.6|0
1649923060000|2022-04-14 07:57:40|28.66|28.58|28.68|28.6|28.68|28.6|28.66|28.58|0
1649923070000|2022-04-14 07:57:50|||||||||2
1649923080000|2022-04-14 07:58:00|||||||||5
1649923110000|2022-04-14 07:58:30|28.69|28.61|28.69|28.61|28.69|28.61|28.68|28.6|44
1649923120000|2022-04-14 07:58:40|||||||||30
1649923130000|2022-04-14 07:58:50|28.68|28.6|28.68|28.6|28.68|28.6|28.68|28.6|31
1649923140000|2022-04-14 07:59:00|||||||||16
1649923150000|2022-04-14 07:59:10|28.64|28.56|28.64|28.56|28.64|28.56|28.64|28.56|9
1649923160000|2022-04-14 07:59:20|||||||||9
1649923170000|2022-04-14 07:59:30|28.63|28.55|28.63|28.55|28.63|28.55|28.63|28.55|35
1649923180000|2022-04-14 07:59:40|28.64|28.56|28.63|28.55|28.64|28.56|28.63|28.55|25
1649923190000|2022-04-14 07:59:50|28.64|28.56|28.64|28.56|28.64|28.56|28.64|28.56|14
1649923200000|2022-04-14 08:00:00|28.63|28.55|28.63|28.55|28.63|28.55|28.63|28.55|0
1649923220000|2022-04-14 08:00:20|||||||||7
1649923230000|2022-04-14 08:00:30|28.64|28.56|28.63|28.55|28.64|28.56|28.63|28.55|24
1649923240000|2022-04-14 08:00:40|28.61|28.53|28.58|28.5|28.63|28.55|28.58|28.5|33
1649923250000|2022-04-14 08:00:50|28.59|28.51|28.63|28.55|28.63|28.55|28.58|28.5|0
1649923260000|2022-04-14 08:01:00|28.64|28.56|28.64|28.56|28.64|28.56|28.64|28.56|0
1649923270000|2022-04-14 08:01:10|28.63|28.55|28.63|28.55|28.63|28.55|28.63|28.55|0
1649923280000|2022-04-14 08:01:20|||||||||3
1649923300000|2022-04-14 08:01:40|28.64|28.56|28.64|28.56|28.64|28.56|28.64|28.56|0
1649923310000|2022-04-14 08:01:50|28.63|28.55|28.63|28.55|28.63|28.55|28.63|28.55|1
1649923320000|2022-04-14 08:02:00|||||||||22
1649923330000|2022-04-14 08:02:10|28.59|28.51|28.61|28.53|28.63|28.55|28.59|28.51|0
1649923340000|2022-04-14 08:02:20|28.63|28.55|28.61|28.53|28.63|28.55|28.61|28.53|5
1649923350000|2022-04-14 08:02:30|28.59|28.51|28.58|28.5|28.59|28.51|28.58|28.5|22
1649923360000|2022-04-14 08:02:40|||||||||27
1649923370000|2022-04-14 08:02:50|28.56|28.48|28.56|28.48|28.58|28.5|28.56|28.48|0
1649923380000|2022-04-14 08:03:00|28.58|28.5|28.59|28.51|28.59|28.51|28.58|28.5|0
1649923390000|2022-04-14 08:03:10|||||||||5
1649923400000|2022-04-14 08:03:20|28.64|28.56|28.64|28.56|28.64|28.56|28.64|28.56|5
1649923440000|2022-04-14 08:04:00|28.66|28.58|28.67|28.59|28.69|28.61|28.66|28.58|40
1649923450000|2022-04-14 08:04:10|28.69|28.61|28.69|28.61|28.69|28.61|28.67|28.59|0
1649923480000|2022-04-14 08:04:40|||||||||45
1649923510000|2022-04-14 08:05:10|||||||||3
1649923520000|2022-04-14 08:05:20|28.64|28.56|28.64|28.56|28.64|28.56|28.64|28.56|5
1649923540000|2022-04-14 08:05:40|28.66|28.58|28.64|28.56|28.66|28.58|28.64|28.56|0
1649923550000|2022-04-14 08:05:50|28.66|28.58|28.69|28.61|28.69|28.61|28.66|28.58|6
1649923590000|2022-04-14 08:06:30|28.68|28.6|28.64|28.56|28.68|28.6|28.64|28.56|18
1649923610000|2022-04-14 08:06:50|||||||||3
1649923650000|2022-04-14 08:07:30|28.63|28.55|28.59|28.51|28.63|28.55|28.59|28.51|23
1649923660000|2022-04-14 08:07:40|28.61|28.53|28.61|28.53|28.61|28.53|28.61|28.53|0
1649923670000|2022-04-14 08:07:50|28.59|28.51|28.59|28.51|28.59|28.51|28.59|28.51|6
1649923680000|2022-04-14 08:08:00|28.56|28.48|28.56|28.48|28.56|28.48|28.56|28.48|22
1649923690000|2022-04-14 08:08:10|28.58|28.5|28.59|28.51|28.59|28.51|28.58|28.5|2
1649923700000|2022-04-14 08:08:20|28.58|28.5|28.56|28.48|28.58|28.5|28.56|28.48|1
1649923710000|2022-04-14 08:08:30|28.58|28.5|28.56|28.48|28.58|28.5|28.56|28.48|0
1649923720000|2022-04-14 08:08:40|28.54|28.46|28.54|28.46|28.54|28.46|28.54|28.46|5
1649923750000|2022-04-14 08:09:10|28.53|28.45|28.54|28.46|28.54|28.46|28.51|28.43|20
1649923760000|2022-04-14 08:09:20|28.53|28.45|28.54|28.46|28.54|28.46|28.53|28.45|2
1649923770000|2022-04-14 08:09:30|28.53|28.45|28.54|28.46|28.54|28.46|28.53|28.45|0
1649923780000|2022-04-14 08:09:40|28.58|28.5|28.58|28.5|28.58|28.5|28.58|28.5|0
1649923790000|2022-04-14 08:09:50|28.56|28.48|28.54|28.46|28.56|28.48|28.54|28.46|5
1649923800000|2022-04-14 08:10:00|28.56|28.48|28.54|28.46|28.56|28.48|28.54|28.46|3
1649923830000|2022-04-14 08:10:30|||||||||1
1649923870000|2022-04-14 08:11:10|||||||||3
1649923890000|2022-04-14 08:11:30|28.59|28.51|28.59|28.51|28.59|28.51|28.59|28.51|6
1649923900000|2022-04-14 08:11:40|28.58|28.5|28.56|28.48|28.58|28.5|28.56|28.48|2
1649923910000|2022-04-14 08:11:50|28.54|28.46|28.59|28.51|28.59|28.51|28.54|28.46|34
1649923930000|2022-04-14 08:12:10|28.54|28.46|28.59|28.51|28.59|28.51|28.54|28.46|7
1649923980000|2022-04-14 08:13:00|28.54|28.46|28.54|28.46|28.54|28.46|28.54|28.46|14
1649924020000|2022-04-14 08:13:40|||||||||2
1649924030000|2022-04-14 08:13:50|||||||||33
1649924040000|2022-04-14 08:14:00|28.49|28.41|28.49|28.41|28.51|28.43|28.49|28.41|5
1649924050000|2022-04-14 08:14:10|28.54|28.46|28.49|28.41|28.54|28.46|28.49|28.41|23
1649924060000|2022-04-14 08:14:20|28.54|28.46|28.54|28.46|28.54|28.46|28.54|28.46|5
1649924100000|2022-04-14 08:15:00|28.53|28.45|28.53|28.45|28.53|28.45|28.53|28.45|204
1649924110000|2022-04-14 08:15:10|28.54|28.46|28.54|28.46|28.54|28.46|28.51|28.43|0
1649924120000|2022-04-14 08:15:20|28.53|28.45|28.54|28.46|28.54|28.46|28.53|28.45|0
1649924130000|2022-04-14 08:15:30|28.53|28.45|28.54|28.46|28.54|28.46|28.53|28.45|1
1649924140000|2022-04-14 08:15:40|||||||||4
1649924160000|2022-04-14 08:16:00|||||||||49
1649924180000|2022-04-14 08:16:20|28.52|28.44|28.49|28.41|28.52|28.44|28.49|28.41|0
1649924200000|2022-04-14 08:16:40|28.54|28.46|28.49|28.41|28.54|28.46|28.49|28.41|0
1649924210000|2022-04-14 08:16:50|||||||||8
1649924220000|2022-04-14 08:17:00|||||||||4
1649924250000|2022-04-14 08:17:30|28.44|28.36|28.47|28.39|28.47|28.39|28.44|28.36|0
1649924260000|2022-04-14 08:17:40|28.44|28.36|28.47|28.39|28.47|28.39|28.44|28.36|0
1649924270000|2022-04-14 08:17:50|28.44|28.36|28.49|28.41|28.49|28.41|28.44|28.36|0
1649924280000|2022-04-14 08:18:00|28.47|28.39|28.47|28.39|28.47|28.39|28.47|28.39|0
1649924290000|2022-04-14 08:18:10|28.49|28.41|28.49|28.41|28.49|28.41|28.49|28.41|0
1649924300000|2022-04-14 08:18:20|28.47|28.39|28.47|28.39|28.47|28.39|28.47|28.39|5
1649924320000|2022-04-14 08:18:40|28.44|28.36|28.44|28.36|28.44|28.36|28.44|28.36|0
1649924330000|2022-04-14 08:18:50|28.47|28.39|28.49|28.41|28.49|28.41|28.47|28.39|0
1649924340000|2022-04-14 08:19:00|28.47|28.39|28.47|28.39|28.49|28.41|28.47|28.39|0
1649924350000|2022-04-14 08:19:10|28.44|28.36|28.44|28.36|28.44|28.36|28.44|28.36|0
1649924370000|2022-04-14 08:19:30|28.47|28.39|28.49|28.41|28.49|28.41|28.47|28.39|0
1649924380000|2022-04-14 08:19:40|||||||||4
1649924390000|2022-04-14 08:19:50|||||||||5
1649924410000|2022-04-14 08:20:10|28.44|28.36|28.44|28.36|28.44|28.36|28.44|28.36|0
1649924430000|2022-04-14 08:20:30|||||||||3
1649924450000|2022-04-14 08:20:50|28.47|28.39|28.49|28.41|28.49|28.41|28.47|28.39|244
1649924460000|2022-04-14 08:21:00|28.45|28.37|28.45|28.37|28.47|28.39|28.45|28.37|0
1649924470000|2022-04-14 08:21:10|28.47|28.39|28.45|28.37|28.47|28.39|28.45|28.37|0
1649924490000|2022-04-14 08:21:30|28.44|28.36|28.44|28.36|28.44|28.36|28.44|28.36|0
1649924500000|2022-04-14 08:21:40|28.4|28.32|28.42|28.34|28.42|28.34|28.4|28.32|0
1649924510000|2022-04-14 08:21:50|28.44|28.36|28.45|28.37|28.45|28.37|28.42|28.34|1
1649924530000|2022-04-14 08:22:10|28.44|28.36|28.45|28.37|28.45|28.37|28.44|28.36|0
1649924540000|2022-04-14 08:22:20|||||||||7
1649924550000|2022-04-14 08:22:30|||||||||3
1649924560000|2022-04-14 08:22:40|28.49|28.41|28.47|28.39|28.49|28.41|28.47|28.39|1
1649924570000|2022-04-14 08:22:50|28.49|28.41|28.5|28.42|28.5|28.42|28.49|28.41|3
1649924590000|2022-04-14 08:23:10|28.49|28.41|28.49|28.41|28.49|28.41|28.49|28.41|1
1649924600000|2022-04-14 08:23:20|28.45|28.37|28.45|28.37|28.45|28.37|28.44|28.36|36
1649924610000|2022-04-14 08:23:30|28.44|28.36|28.45|28.37|28.45|28.37|28.44|28.36|26
1649924620000|2022-04-14 08:23:40|28.47|28.39|28.49|28.41|28.49|28.41|28.47|28.39|0
1649924630000|2022-04-14 08:23:50|28.47|28.39|28.49|28.41|28.5|28.42|28.47|28.39|18
1649924640000|2022-04-14 08:24:00|28.5|28.42|28.5|28.42|28.5|28.42|28.5|28.42|30
1649924650000|2022-04-14 08:24:10|||||||||4
1649924660000|2022-04-14 08:24:20|||||||||1
1649924670000|2022-04-14 08:24:30|||||||||16
1649924700000|2022-04-14 08:25:00|28.54|28.46|28.55|28.47|28.55|28.47|28.54|28.46|14
1649924710000|2022-04-14 08:25:10|28.54|28.46|28.55|28.47|28.55|28.47|28.54|28.46|0
1649924720000|2022-04-14 08:25:20|||||||||4
1649924730000|2022-04-14 08:25:30|||||||||4
1649924740000|2022-04-14 08:25:40|||||||||6
1649924750000|2022-04-14 08:25:50|28.57|28.49|28.57|28.49|28.57|28.49|28.57|28.49|24
1649924760000|2022-04-14 08:26:00|28.59|28.51|28.59|28.51|28.59|28.51|28.59|28.51|0
1649924770000|2022-04-14 08:26:10|28.6|28.52|28.6|28.52|28.6|28.52|28.6|28.52|0
1649924780000|2022-04-14 08:26:20|28.65|28.57|28.65|28.57|28.65|28.57|28.65|28.57|2
1649924790000|2022-04-14 08:26:30|28.64|28.56|28.64|28.56|28.64|28.56|28.62|28.54|1
1649924800000|2022-04-14 08:26:40|28.65|28.57|28.64|28.56|28.65|28.57|28.64|28.56|3
1649924810000|2022-04-14 08:26:50|28.62|28.54|28.62|28.54|28.64|28.56|28.62|28.54|0
1649924820000|2022-04-14 08:27:00|28.6|28.52|28.62|28.54|28.62|28.54|28.6|28.52|0
1649924830000|2022-04-14 08:27:10|28.65|28.57|28.65|28.57|28.65|28.57|28.64|28.56|5
1649924840000|2022-04-14 08:27:20|28.64|28.56|28.64|28.56|28.64|28.56|28.64|28.56|3
1649924850000|2022-04-14 08:27:30|28.65|28.57|28.65|28.57|28.65|28.57|28.64|28.56|4
1649924860000|2022-04-14 08:27:40|28.64|28.56|28.64|28.56|28.65|28.57|28.64|28.56|0
1649924870000|2022-04-14 08:27:50|28.65|28.57|28.65|28.57|28.65|28.57|28.64|28.56|0
1649924880000|2022-04-14 08:28:00|28.64|28.56|28.62|28.54|28.65|28.57|28.62|28.54|0
1649924890000|2022-04-14 08:28:10|28.64|28.56|28.6|28.52|28.65|28.57|28.6|28.52|181
1649924900000|2022-04-14 08:28:20|28.59|28.51|28.59|28.51|28.59|28.51|28.59|28.51|31
1649924910000|2022-04-14 08:28:30|28.6|28.52|28.6|28.52|28.6|28.52|28.6|28.52|0
1649924920000|2022-04-14 08:28:40|28.59|28.51|28.6|28.52|28.6|28.52|28.59|28.51|20
1649924930000|2022-04-14 08:28:50|28.59|28.51|28.55|28.47|28.59|28.51|28.55|28.47|5
1649924940000|2022-04-14 08:29:00|28.54|28.46|28.54|28.46|28.54|28.46|28.54|28.46|23
1649924950000|2022-04-14 08:29:10|28.5|28.42|28.54|28.46|28.54|28.46|28.5|28.42|0
1649924960000|2022-04-14 08:29:20|||||||||5
1649925010000|2022-04-14 08:30:10|||||||||3
1649925030000|2022-04-14 08:30:30|||||||||3
1649925040000|2022-04-14 08:30:40|28.55|28.47|28.55|28.47|28.55|28.47|28.55|28.47|3
1649925060000|2022-04-14 08:31:00|||||||||5
1649925070000|2022-04-14 08:31:10|28.59|28.51|28.6|28.52|28.6|28.52|28.59|28.51|0
1649925080000|2022-04-14 08:31:20|28.59|28.51|28.55|28.47|28.59|28.51|28.55|28.47|0
1649925140000|2022-04-14 08:32:20|28.52|28.44|28.55|28.47|28.55|28.47|28.52|28.44|28
1649925150000|2022-04-14 08:32:30|||||||||4
1649925180000|2022-04-14 08:33:00|28.54|28.46|28.55|28.47|28.55|28.47|28.54|28.46|3
1649925210000|2022-04-14 08:33:30|||||||||5
1649925220000|2022-04-14 08:33:40|28.59|28.51|28.6|28.52|28.6|28.52|28.59|28.51|1
1649925230000|2022-04-14 08:33:50|||||||||3
1649925250000|2022-04-14 08:34:10|28.59|28.51|28.6|28.52|28.6|28.52|28.59|28.51|8
1649925270000|2022-04-14 08:34:30|28.59|28.51|28.6|28.52|28.6|28.52|28.59|28.51|12
1649925280000|2022-04-14 08:34:40|28.59|28.51|28.55|28.47|28.59|28.51|28.55|28.47|0
1649925290000|2022-04-14 08:34:50|28.57|28.49|28.57|28.49|28.57|28.49|28.57|28.49|25
1649925300000|2022-04-14 08:35:00|28.55|28.47|28.6|28.52|28.6|28.52|28.55|28.47|0
1649925310000|2022-04-14 08:35:10|28.57|28.49|28.57|28.49|28.57|28.49|28.55|28.47|0
1649925320000|2022-04-14 08:35:20|28.6|28.52|28.6|28.52|28.6|28.52|28.6|28.52|3
1649925340000|2022-04-14 08:35:40|28.65|28.57|28.65|28.57|28.65|28.57|28.65|28.57|100
1649925350000|2022-04-14 08:35:50|28.62|28.54|28.6|28.52|28.62|28.54|28.6|28.52|0
1649925360000|2022-04-14 08:36:00|28.65|28.57|28.65|28.57|28.65|28.57|28.64|28.56|130
1649925370000|2022-04-14 08:36:10|28.63|28.55|28.6|28.52|28.63|28.55|28.6|28.52|14
1649925380000|2022-04-14 08:36:20|28.62|28.54|28.65|28.57|28.65|28.57|28.62|28.54|0
1649925390000|2022-04-14 08:36:30|||||||||3
1649925400000|2022-04-14 08:36:40|28.6|28.52|28.6|28.52|28.6|28.52|28.6|28.52|0
1649925410000|2022-04-14 08:36:50|28.61|28.53|28.6|28.52|28.65|28.57|28.6|28.52|3
1649925420000|2022-04-14 08:37:00|28.62|28.54|28.62|28.54|28.62|28.54|28.62|28.54|0
1649925430000|2022-04-14 08:37:10|28.6|28.52|28.62|28.54|28.65|28.57|28.6|28.52|0
1649925440000|2022-04-14 08:37:20|28.65|28.57|28.59|28.51|28.65|28.57|28.54|28.46|237
1649925450000|2022-04-14 08:37:30|28.6|28.52|28.6|28.52|28.6|28.52|28.6|28.52|3
1649925520000|2022-04-14 08:38:40|||||||||6
1649925530000|2022-04-14 08:38:50|28.65|28.57|28.65|28.57|28.65|28.57|28.65|28.57|43
1649925550000|2022-04-14 08:39:10|28.64|28.56|28.64|28.56|28.64|28.56|28.64|28.56|3
1649925560000|2022-04-14 08:39:20|28.65|28.57|28.6|28.52|28.65|28.57|28.6|28.52|1
1649925570000|2022-04-14 08:39:30|28.62|28.54|28.6|28.52|28.62|28.54|28.6|28.52|0
1649925600000|2022-04-14 08:40:00|||||||||4
1649925620000|2022-04-14 08:40:20|28.59|28.51|28.59|28.51|28.59|28.51|28.59|28.51|1
1649925630000|2022-04-14 08:40:30|28.6|28.52|28.59|28.51|28.6|28.52|28.59|28.51|0
1649925640000|2022-04-14 08:40:40|28.6|28.52|28.6|28.52|28.6|28.52|28.6|28.52|5
1649925650000|2022-04-14 08:40:50|||||||||1
1649925670000|2022-04-14 08:41:10|28.59|28.51|28.59|28.51|28.59|28.51|28.59|28.51|4
1649925680000|2022-04-14 08:41:20|28.55|28.47|28.54|28.46|28.55|28.47|28.54|28.46|57
1649925690000|2022-04-14 08:41:30|||||||||5
1649925700000|2022-04-14 08:41:40|28.49|28.41|28.52|28.44|28.52|28.44|28.49|28.41|39
1649925710000|2022-04-14 08:41:50|28.54|28.46|28.52|28.44|28.54|28.46|28.52|28.44|9
1649925730000|2022-04-14 08:42:10|28.54|28.46|28.54|28.46|28.54|28.46|28.54|28.46|3
1649925740000|2022-04-14 08:42:20|28.55|28.47|28.55|28.47|28.55|28.47|28.55|28.47|44
1649925750000|2022-04-14 08:42:30|||||||||2
1649925760000|2022-04-14 08:42:40|28.54|28.46|28.55|28.47|28.55|28.47|28.54|28.46|11
1649925780000|2022-04-14 08:43:00|28.54|28.46|28.54|28.46|28.54|28.46|28.54|28.46|0
1649925790000|2022-04-14 08:43:10|28.5|28.42|28.5|28.42|28.5|28.42|28.5|28.42|0
1649925800000|2022-04-14 08:43:20|28.49|28.41|28.5|28.42|28.52|28.44|28.49|28.41|32
1649925810000|2022-04-14 08:43:30|||||||||880
1649925820000|2022-04-14 08:43:40|28.49|28.41|28.49|28.41|28.5|28.42|28.49|28.41|18
1649925830000|2022-04-14 08:43:50|28.5|28.42|28.5|28.42|28.5|28.42|28.5|28.42|6
1649925840000|2022-04-14 08:44:00|28.49|28.41|28.49|28.41|28.49|28.41|28.49|28.41|0
1649925850000|2022-04-14 08:44:10|||||||||4
1649925870000|2022-04-14 08:44:30|28.5|28.42|28.5|28.42|28.5|28.42|28.5|28.42|0
1649925880000|2022-04-14 08:44:40|||||||||1500
1649925890000|2022-04-14 08:44:50|28.52|28.44|28.54|28.46|28.55|28.47|28.52|28.44|4
1649925920000|2022-04-14 08:45:20|28.55|28.47|28.55|28.47|28.55|28.47|28.55|28.47|0
1649925930000|2022-04-14 08:45:30|28.59|28.51|28.59|28.51|28.59|28.51|28.59|28.51|5
1649925940000|2022-04-14 08:45:40|28.57|28.49|28.59|28.51|28.59|28.51|28.57|28.49|0
1649925950000|2022-04-14 08:45:50|28.6|28.52|28.59|28.51|28.6|28.52|28.59|28.51|5
1649925960000|2022-04-14 08:46:00|28.6|28.52|28.6|28.52|28.6|28.52|28.59|28.51|0
1649925970000|2022-04-14 08:46:10|28.59|28.51|28.57|28.49|28.59|28.51|28.55|28.47|0
1649925980000|2022-04-14 08:46:20|28.59|28.51|28.59|28.51|28.59|28.51|28.59|28.51|0
1649925990000|2022-04-14 08:46:30|28.6|28.52|28.6|28.52|28.6|28.52|28.6|28.52|3
1649926000000|2022-04-14 08:46:40|28.62|28.54|28.6|28.52|28.62|28.54|28.6|28.52|0
1649926050000|2022-04-14 08:47:30|||||||||3
1649926060000|2022-04-14 08:47:40|28.59|28.51|28.59|28.51|28.59|28.51|28.59|28.51|5
1649926080000|2022-04-14 08:48:00|28.57|28.49|28.55|28.47|28.57|28.49|28.55|28.47|3
1649926090000|2022-04-14 08:48:10|28.57|28.49|28.55|28.47|28.57|28.49|28.55|28.47|3
1649926100000|2022-04-14 08:48:20|28.57|28.49|28.55|28.47|28.57|28.49|28.55|28.47|0
1649926110000|2022-04-14 08:48:30|28.54|28.46|28.55|28.47|28.55|28.47|28.54|28.46|39
1649926130000|2022-04-14 08:48:50|28.59|28.51|28.59|28.51|28.59|28.51|28.55|28.47|55
1649926140000|2022-04-14 08:49:00|28.55|28.47|28.55|28.47|28.55|28.47|28.55|28.47|0
1649926150000|2022-04-14 08:49:10|||||||||3
1649926160000|2022-04-14 08:49:20|28.59|28.51|28.6|28.52|28.6|28.52|28.57|28.49|0
1649926170000|2022-04-14 08:49:30|28.59|28.51|28.59|28.51|28.59|28.51|28.59|28.51|3
1649926180000|2022-04-14 08:49:40|28.6|28.52|28.6|28.52|28.6|28.52|28.6|28.52|0
1649926190000|2022-04-14 08:49:50|28.59|28.51|28.6|28.52|28.6|28.52|28.59|28.51|0
1649926200000|2022-04-14 08:50:00|28.59|28.51|28.55|28.47|28.59|28.51|28.55|28.47|3
1649926210000|2022-04-14 08:50:10|28.57|28.49|28.57|28.49|28.57|28.49|28.55|28.47|3
1649926220000|2022-04-14 08:50:20|28.55|28.47|28.57|28.49|28.57|28.49|28.55|28.47|0
1649926230000|2022-04-14 08:50:30|28.59|28.51|28.6|28.52|28.6|28.52|28.59|28.51|0
1649926240000|2022-04-14 08:50:40|28.59|28.51|28.59|28.51|28.59|28.51|28.59|28.51|0
1649926250000|2022-04-14 08:50:50|28.6|28.52|28.6|28.52|28.6|28.52|28.59|28.51|0
1649926270000|2022-04-14 08:51:10|28.59|28.51|28.59|28.51|28.6|28.52|28.59|28.51|4
1649926280000|2022-04-14 08:51:20|28.55|28.47|28.55|28.47|28.55|28.47|28.55|28.47|0
1649926290000|2022-04-14 08:51:30|28.57|28.49|28.55|28.47|28.57|28.49|28.55|28.47|2
1649926300000|2022-04-14 08:51:40|28.57|28.49|28.55|28.47|28.57|28.49|28.55|28.47|0
1649926310000|2022-04-14 08:51:50|28.57|28.49|28.55|28.47|28.57|28.49|28.55|28.47|2
1649926320000|2022-04-14 08:52:00|||||||||5
1649926330000|2022-04-14 08:52:10|28.54|28.46|28.55|28.47|28.55|28.47|28.54|28.46|0
1649926340000|2022-04-14 08:52:20|||||||||4
1649926350000|2022-04-14 08:52:30|28.54|28.46|28.54|28.46|28.55|28.47|28.54|28.46|11
1649926360000|2022-04-14 08:52:40|28.5|28.42|28.5|28.42|28.5|28.42|28.5|28.42|27
1649926370000|2022-04-14 08:52:50|28.49|28.41|28.49|28.41|28.49|28.41|28.49|28.41|2
1649926380000|2022-04-14 08:53:00|||||||||2
1649926390000|2022-04-14 08:53:10|||||||||6
1649926410000|2022-04-14 08:53:30|28.52|28.44|28.52|28.44|28.52|28.44|28.52|28.44|39
1649926420000|2022-04-14 08:53:40|28.54|28.46|28.54|28.46|28.54|28.46|28.52|28.44|0
1649926430000|2022-04-14 08:53:50|28.52|28.44|28.49|28.41|28.54|28.46|28.49|28.41|0
1649926440000|2022-04-14 08:54:00|28.5|28.42|28.5|28.42|28.5|28.42|28.49|28.41|6
1649926450000|2022-04-14 08:54:10|28.54|28.46|28.54|28.46|28.54|28.46|28.54|28.46|0
1649926470000|2022-04-14 08:54:30|28.5|28.42|28.54|28.46|28.54|28.46|28.5|28.42|0
1649926480000|2022-04-14 08:54:40|28.52|28.44|28.54|28.46|28.54|28.46|28.52|28.44|0
1649926490000|2022-04-14 08:54:50|28.52|28.44|28.49|28.41|28.52|28.44|28.49|28.41|32
1649926500000|2022-04-14 08:55:00|28.5|28.42|28.52|28.44|28.54|28.46|28.5|28.42|10
1649926510000|2022-04-14 08:55:10|28.54|28.46|28.52|28.44|28.54|28.46|28.52|28.44|5
1649926520000|2022-04-14 08:55:20|28.5|28.42|28.54|28.46|28.54|28.46|28.5|28.42|2
1649926540000|2022-04-14 08:55:40|28.55|28.47|28.55|28.47|28.55|28.47|28.54|28.46|20
1649926550000|2022-04-14 08:55:50|28.54|28.46|28.59|28.51|28.59|28.51|28.54|28.46|3
1649926560000|2022-04-14 08:56:00|28.55|28.47|28.55|28.47|28.55|28.47|28.54|28.46|5
1649926600000|2022-04-14 08:56:40|28.54|28.46|28.55|28.47|28.55|28.47|28.54|28.46|3
1649926610000|2022-04-14 08:56:50|28.54|28.46|28.55|28.47|28.55|28.47|28.54|28.46|52
1649926620000|2022-04-14 08:57:00|28.54|28.46|28.54|28.46|28.54|28.46|28.54|28.46|0
1649926630000|2022-04-14 08:57:10|28.55|28.47|28.54|28.46|28.55|28.47|28.54|28.46|0
1649926640000|2022-04-14 08:57:20|28.52|28.44|28.5|28.42|28.52|28.44|28.5|28.42|6
1649926650000|2022-04-14 08:57:30|28.52|28.44|28.52|28.44|28.52|28.44|28.52|28.44|0
1649926660000|2022-04-14 08:57:40|28.5|28.42|28.5|28.42|28.5|28.42|28.5|28.42|0
1649926680000|2022-04-14 08:58:00|28.54|28.46|28.54|28.46|28.55|28.47|28.54|28.46|50
1649926690000|2022-04-14 08:58:10|28.55|28.47|28.55|28.47|28.55|28.47|28.54|28.46|0
1649926700000|2022-04-14 08:58:20|||||||||164
1649926720000|2022-04-14 08:58:40|||||||||3
1649926760000|2022-04-14 08:59:20|||||||||13
1649926780000|2022-04-14 08:59:40|||||||||5
1649926790000|2022-04-14 08:59:50|||||||||2
1649926800000|2022-04-14 09:00:00|28.56|28.48|28.56|28.48|28.56|28.48|28.56|28.48|4
1649926820000|2022-04-14 09:00:20|28.55|28.47|28.55|28.47|28.55|28.47|28.55|28.47|40
1649926830000|2022-04-14 09:00:30|28.56|28.48|28.56|28.48|28.56|28.48|28.56|28.48|24
1649926860000|2022-04-14 09:01:00|28.55|28.47|28.55|28.47|28.55|28.47|28.55|28.47|40
1649926870000|2022-04-14 09:01:10|||||||||3
1649926880000|2022-04-14 09:01:20|28.51|28.43|28.51|28.43|28.51|28.43|28.51|28.43|5
1649926890000|2022-04-14 09:01:30|28.53|28.45|28.55|28.47|28.55|28.47|28.53|28.45|0
1649926910000|2022-04-14 09:01:50|||||||||4
1649926960000|2022-04-14 09:02:40|28.56|28.48|28.55|28.47|28.56|28.48|28.55|28.47|0
1649926980000|2022-04-14 09:03:00|||||||||4
1649927040000|2022-04-14 09:04:00|28.56|28.48|28.61|28.53|28.61|28.53|28.56|28.48|9
1649927050000|2022-04-14 09:04:10|28.65|28.57|28.61|28.53|28.65|28.57|28.61|28.53|0
1649927090000|2022-04-14 09:04:50|||||||||5
1649927100000|2022-04-14 09:05:00|28.63|28.55|28.65|28.57|28.65|28.57|28.63|28.55|0
1649927110000|2022-04-14 09:05:10|28.66|28.58|28.65|28.57|28.66|28.58|28.65|28.57|43
1649927120000|2022-04-14 09:05:20|28.63|28.55|28.61|28.53|28.63|28.55|28.6|28.52|18
1649927130000|2022-04-14 09:05:30|28.6|28.52|28.6|28.52|28.6|28.52|28.58|28.5|0
1649927150000|2022-04-14 09:05:50|28.61|28.53|28.61|28.53|28.61|28.53|28.61|28.53|0
1649927160000|2022-04-14 09:06:00|28.6|28.52|28.6|28.52|28.6|28.52|28.6|28.52|2
1649927220000|2022-04-14 09:07:00|28.61|28.53|28.61|28.53|28.61|28.53|28.61|28.53|1
1649927230000|2022-04-14 09:07:10|28.6|28.52|28.6|28.52|28.6|28.52|28.6|28.52|0
1649927270000|2022-04-14 09:07:50|||||||||5
1649927300000|2022-04-14 09:08:20|28.61|28.53|28.6|28.52|28.61|28.53|28.6|28.52|4
1649927310000|2022-04-14 09:08:30|28.61|28.53|28.61|28.53|28.61|28.53|28.61|28.53|0
1649927320000|2022-04-14 09:08:40|28.65|28.57|28.65|28.57|28.65|28.57|28.65|28.57|0
1649927340000|2022-04-14 09:09:00|28.66|28.58|28.65|28.57|28.66|28.58|28.65|28.57|0
1649927360000|2022-04-14 09:09:20|28.63|28.55|28.61|28.53|28.63|28.55|28.61|28.53|8
1649927370000|2022-04-14 09:09:30|28.6|28.52|28.63|28.55|28.63|28.55|28.6|28.52|0
1649927380000|2022-04-14 09:09:40|28.61|28.53|28.65|28.57|28.65|28.57|28.61|28.53|0
1649927390000|2022-04-14 09:09:50|28.63|28.55|28.63|28.55|28.65|28.57|28.63|28.55|0
1649927400000|2022-04-14 09:10:00|28.65|28.57|28.65|28.57|28.65|28.57|28.63|28.55|3
1649927420000|2022-04-14 09:10:20|||||||||2
1649927440000|2022-04-14 09:10:40|28.68|28.6|28.66|28.58|28.7|28.62|28.66|28.58|2
1649927450000|2022-04-14 09:10:50|28.7|28.62|28.7|28.62|28.7|28.62|28.68|28.6|3
1649927460000|2022-04-14 09:11:00|28.68|28.6|28.71|28.63|28.71|28.63|28.68|28.6|18
1649927480000|2022-04-14 09:11:20|28.73|28.65|28.73|28.65|28.73|28.65|28.71|28.63|0
1649927490000|2022-04-14 09:11:30|28.71|28.63|28.71|28.63|28.73|28.65|28.71|28.63|0
1649927500000|2022-04-14 09:11:40|28.7|28.62|28.7|28.62|28.7|28.62|28.7|28.62|30
1649927510000|2022-04-14 09:11:50|28.71|28.63|28.71|28.63|28.71|28.63|28.71|28.63|3
1649927520000|2022-04-14 09:12:00|||||||||5
1649927540000|2022-04-14 09:12:20|28.7|28.62|28.7|28.62|28.7|28.62|28.7|28.62|40
1649927550000|2022-04-14 09:12:30|28.71|28.63|28.71|28.63|28.71|28.63|28.71|28.63|0
1649927560000|2022-04-14 09:12:40|28.7|28.62|28.66|28.58|28.7|28.62|28.66|28.58|0
1649927570000|2022-04-14 09:12:50|28.65|28.57|28.65|28.57|28.65|28.57|28.65|28.57|0
1649927580000|2022-04-14 09:13:00|28.66|28.58|28.66|28.58|28.66|28.58|28.66|28.58|3
1649927590000|2022-04-14 09:13:10|28.65|28.57|28.65|28.57|28.65|28.57|28.65|28.57|0
1649927600000|2022-04-14 09:13:20|||||||||10
1649927610000|2022-04-14 09:13:30|||||||||3
1649927620000|2022-04-14 09:13:40|28.63|28.55|28.62|28.54|28.63|28.55|28.62|28.54|0
1649927630000|2022-04-14 09:13:50|28.63|28.55|28.62|28.54|28.65|28.57|28.62|28.54|5
1649927640000|2022-04-14 09:14:00|28.6|28.52|28.57|28.49|28.6|28.52|28.55|28.47|179
1649927650000|2022-04-14 09:14:10|28.55|28.47|28.55|28.47|28.55|28.47|28.55|28.47|0
1649927670000|2022-04-14 09:14:30|28.57|28.49|28.6|28.52|28.6|28.52|28.55|28.47|1
1649927680000|2022-04-14 09:14:40|28.65|28.57|28.65|28.57|28.65|28.57|28.65|28.57|50
1649927690000|2022-04-14 09:14:50|28.62|28.54|28.62|28.54|28.65|28.57|28.62|28.54|0
1649927700000|2022-04-14 09:15:00|28.6|28.52|28.67|28.59|28.7|28.62|28.6|28.52|24
1649927710000|2022-04-14 09:15:10|28.65|28.57|28.65|28.57|28.65|28.57|28.65|28.57|0
1649927750000|2022-04-14 09:15:50|28.64|28.56|28.6|28.52|28.64|28.56|28.6|28.52|0
1649927770000|2022-04-14 09:16:10|28.65|28.57|28.65|28.57|28.65|28.57|28.6|28.52|3
1649927780000|2022-04-14 09:16:20|28.7|28.62|28.7|28.62|28.7|28.62|28.7|28.62|131
1649927790000|2022-04-14 09:16:30|28.66|28.58|28.65|28.57|28.66|28.58|28.65|28.57|3
1649927810000|2022-04-14 09:16:50|28.64|28.56|28.62|28.54|28.64|28.56|28.62|28.54|0
1649927820000|2022-04-14 09:17:00|28.64|28.56|28.65|28.57|28.65|28.57|28.64|28.56|12
1649927840000|2022-04-14 09:17:20|28.69|28.61|28.65|28.57|28.69|28.61|28.65|28.57|7
1649927880000|2022-04-14 09:18:00|28.67|28.59|28.65|28.57|28.67|28.59|28.65|28.57|0
1649927950000|2022-04-14 09:19:10|28.67|28.59|28.65|28.57|28.67|28.59|28.65|28.57|0
1649927960000|2022-04-14 09:19:20|28.67|28.59|28.7|28.62|28.7|28.62|28.67|28.59|9
1649927980000|2022-04-14 09:19:40|||||||||5
1649928000000|2022-04-14 09:20:00|28.69|28.61|28.67|28.59|28.69|28.61|28.67|28.59|82
1649928010000|2022-04-14 09:20:10|28.65|28.57|28.65|28.57|28.65|28.57|28.65|28.57|0
1649928020000|2022-04-14 09:20:20|28.67|28.59|28.69|28.61|28.69|28.61|28.65|28.57|16
1649928040000|2022-04-14 09:20:40|28.67|28.59|28.65|28.57|28.67|28.59|28.65|28.57|0
1649928050000|2022-04-14 09:20:50|||||||||2
1649928060000|2022-04-14 09:21:00|28.64|28.56|28.65|28.57|28.65|28.57|28.64|28.56|12
1649928100000|2022-04-14 09:21:40|||||||||3
1649928130000|2022-04-14 09:22:10|28.64|28.56|28.65|28.57|28.65|28.57|28.64|28.56|0
1649928140000|2022-04-14 09:22:20|28.64|28.56|28.64|28.56|28.64|28.56|28.64|28.56|0
1649928160000|2022-04-14 09:22:40|28.6|28.52|28.6|28.52|28.6|28.52|28.6|28.52|0
1649928180000|2022-04-14 09:23:00|||||||||2
1649928190000|2022-04-14 09:23:10|28.59|28.51|28.59|28.51|28.59|28.51|28.59|28.51|3
1649928200000|2022-04-14 09:23:20|28.6|28.52|28.6|28.52|28.6|28.52|28.6|28.52|3
1649928220000|2022-04-14 09:23:40|28.59|28.51|28.6|28.52|28.6|28.52|28.59|28.51|3
1649928230000|2022-04-14 09:23:50|28.57|28.49|28.55|28.47|28.57|28.49|28.55|28.47|0
1649928260000|2022-04-14 09:24:20|28.6|28.52|28.6|28.52|28.6|28.52|28.57|28.49|10
1649928300000|2022-04-14 09:25:00|28.59|28.51|28.55|28.47|28.59|28.51|28.55|28.47|17
1649928310000|2022-04-14 09:25:10|28.57|28.49|28.57|28.49|28.59|28.51|28.57|28.49|0
1649928320000|2022-04-14 09:25:20|28.55|28.47|28.55|28.47|28.55|28.47|28.55|28.47|0
1649928330000|2022-04-14 09:25:30|28.57|28.49|28.6|28.52|28.6|28.52|28.57|28.49|6
1649928350000|2022-04-14 09:25:50|28.62|28.54|28.6|28.52|28.62|28.54|28.6|28.52|13
1649928360000|2022-04-14 09:26:00|||||||||37
1649928420000|2022-04-14 09:27:00|28.62|28.54|28.62|28.54|28.62|28.54|28.62|28.54|0
1649928430000|2022-04-14 09:27:10|28.6|28.52|28.62|28.54|28.62|28.54|28.6|28.52|0
1649928440000|2022-04-14 09:27:20|28.64|28.56|28.6|28.52|28.64|28.56|28.6|28.52|21
1649928450000|2022-04-14 09:27:30|||||||||37
1649928460000|2022-04-14 09:27:40|||||||||23
1649928470000|2022-04-14 09:27:50|||||||||28
1649928480000|2022-04-14 09:28:00|||||||||22
1649928490000|2022-04-14 09:28:10|||||||||15
1649928500000|2022-04-14 09:28:20|||||||||17
1649928510000|2022-04-14 09:28:30|||||||||5
1649928520000|2022-04-14 09:28:40|||||||||5
1649928530000|2022-04-14 09:28:50|||||||||5
1649928540000|2022-04-14 09:29:00|||||||||5
1649928550000|2022-04-14 09:29:10|28.57|28.49|28.6|28.52|28.6|28.52|28.57|28.49|5
1649928560000|2022-04-14 09:29:20|||||||||14
1649928570000|2022-04-14 09:29:30|||||||||15
1649928580000|2022-04-14 09:29:40|||||||||19
1649928590000|2022-04-14 09:29:50|28.59|28.51|28.6|28.52|28.6|28.52|28.59|28.51|9
1649928600000|2022-04-14 09:30:00|28.59|28.51|28.55|28.47|28.59|28.51|28.55|28.47|0
1649928610000|2022-04-14 09:30:10|28.57|28.49|28.6|28.52|28.6|28.52|28.57|28.49|11
1649928620000|2022-04-14 09:30:20|28.59|28.51|28.6|28.52|28.6|28.52|28.57|28.49|0
1649928630000|2022-04-14 09:30:30|28.59|28.51|28.59|28.51|28.59|28.51|28.57|28.49|4
1649928660000|2022-04-14 09:31:00|||||||||3
1649928690000|2022-04-14 09:31:30|28.6|28.52|28.6|28.52|28.6|28.52|28.6|28.52|14
1649928700000|2022-04-14 09:31:40|||||||||13
1649928720000|2022-04-14 09:32:00|28.62|28.54|28.6|28.52|28.62|28.54|28.59|28.51|0
1649928770000|2022-04-14 09:32:50|28.59|28.51|28.59|28.51|28.6|28.52|28.59|28.51|5
1649928780000|2022-04-14 09:33:00|||||||||107
1649928790000|2022-04-14 09:33:10|28.54|28.46|28.54|28.46|28.55|28.47|28.54|28.46|61
1649928820000|2022-04-14 09:33:40|||||||||2
1649928830000|2022-04-14 09:33:50|28.55|28.47|28.55|28.47|28.55|28.47|28.55|28.47|46
1649928840000|2022-04-14 09:34:00|28.57|28.49|28.54|28.46|28.57|28.49|28.54|28.46|0
1649928870000|2022-04-14 09:34:30|28.52|28.44|28.52|28.44|28.54|28.46|28.52|28.44|23
1649928880000|2022-04-14 09:34:40|28.54|28.46|28.52|28.44|28.54|28.46|28.52|28.44|6
1649928890000|2022-04-14 09:34:50|28.54|28.46|28.54|28.46|28.54|28.46|28.54|28.46|0
1649928900000|2022-04-14 09:35:00|28.52|28.44|28.54|28.46|28.54|28.46|28.52|28.44|0
1649928930000|2022-04-14 09:35:30|28.52|28.44|28.5|28.42|28.52|28.44|28.5|28.42|0
1649928940000|2022-04-14 09:35:40|28.52|28.44|28.52|28.44|28.54|28.46|28.52|28.44|0
1649928950000|2022-04-14 09:35:50|28.54|28.46|28.49|28.41|28.54|28.46|28.49|28.41|20
1649928960000|2022-04-14 09:36:00|28.5|28.42|28.52|28.44|28.52|28.44|28.5|28.42|5
1649928970000|2022-04-14 09:36:10|||||||||4
1649928980000|2022-04-14 09:36:20|28.5|28.42|28.52|28.44|28.52|28.44|28.5|28.42|0
1649928990000|2022-04-14 09:36:30|28.5|28.42|28.54|28.46|28.54|28.46|28.5|28.42|0
1649929000000|2022-04-14 09:36:40|28.52|28.44|28.52|28.44|28.52|28.44|28.52|28.44|1
1649929010000|2022-04-14 09:36:50|28.5|28.42|28.52|28.44|28.52|28.44|28.5|28.42|6
1649929020000|2022-04-14 09:37:00|28.54|28.46|28.54|28.46|28.54|28.46|28.52|28.44|0
1649929030000|2022-04-14 09:37:10|28.52|28.44|28.52|28.44|28.52|28.44|28.52|28.44|0
1649929040000|2022-04-14 09:37:20|28.54|28.46|28.52|28.44|28.54|28.46|28.52|28.44|0
1649929060000|2022-04-14 09:37:40|28.54|28.46|28.54|28.46|28.54|28.46|28.52|28.44|5
1649929090000|2022-04-14 09:38:10|28.52|28.44|28.5|28.42|28.54|28.46|28.5|28.42|0
1649929120000|2022-04-14 09:38:40|28.52|28.44|28.52|28.44|28.52|28.44|28.52|28.44|0
1649929140000|2022-04-14 09:39:00|28.54|28.46|28.52|28.44|28.54|28.46|28.52|28.44|0
1649929160000|2022-04-14 09:39:20|28.5|28.42|28.5|28.42|28.5|28.42|28.5|28.42|3
1649929170000|2022-04-14 09:39:30|28.49|28.41|28.49|28.41|28.49|28.41|28.49|28.41|23
1649929200000|2022-04-14 09:40:00|28.5|28.42|28.5|28.42|28.52|28.44|28.5|28.42|4
1649929220000|2022-04-14 09:40:20|||||||||4
1649929230000|2022-04-14 09:40:30|28.52|28.44|28.52|28.44|28.52|28.44|28.52|28.44|2
1649929240000|2022-04-14 09:40:40|28.49|28.41|28.49|28.41|28.49|28.41|28.49|28.41|0
1649929260000|2022-04-14 09:41:00|||||||||1
1649929270000|2022-04-14 09:41:10|28.5|28.42|28.5|28.42|28.5|28.42|28.5|28.42|3
1649929280000|2022-04-14 09:41:20|28.52|28.44|28.54|28.46|28.54|28.46|28.52|28.44|117
1649929290000|2022-04-14 09:41:30|28.52|28.44|28.52|28.44|28.52|28.44|28.52|28.44|0
1649929300000|2022-04-14 09:41:40|28.5|28.42|28.52|28.44|28.54|28.46|28.5|28.42|0
1649929310000|2022-04-14 09:41:50|28.54|28.46|28.52|28.44|28.54|28.46|28.52|28.44|0
1649929320000|2022-04-14 09:42:00|28.54|28.46|28.54|28.46|28.54|28.46|28.52|28.44|0
1649929330000|2022-04-14 09:42:10|28.52|28.44|28.52|28.44|28.52|28.44|28.52|28.44|0
1649929340000|2022-04-14 09:42:20|28.5|28.42|28.5|28.42|28.5|28.42|28.5|28.42|0
1649929360000|2022-04-14 09:42:40|28.52|28.44|28.5|28.42|28.52|28.44|28.5|28.42|0
1649929370000|2022-04-14 09:42:50|||||||||2
1649929400000|2022-04-14 09:43:20|28.52|28.44|28.5|28.42|28.52|28.44|28.5|28.42|4
1649929410000|2022-04-14 09:43:30|28.52|28.44|28.5|28.42|28.52|28.44|28.5|28.42|4
1649929430000|2022-04-14 09:43:50|||||||||100
1649929450000|2022-04-14 09:44:10|28.47|28.39|28.47|28.39|28.47|28.39|28.47|28.39|102
1649929470000|2022-04-14 09:44:30|28.5|28.42|28.5|28.42|28.5|28.42|28.5|28.42|8
1649929490000|2022-04-14 09:44:50|||||||||20
1649929500000|2022-04-14 09:45:00|||||||||9
1649929510000|2022-04-14 09:45:10|28.49|28.41|28.5|28.42|28.5|28.42|28.49|28.41|0
1649929520000|2022-04-14 09:45:20|||||||||4
1649929540000|2022-04-14 09:45:40|||||||||85
1649929620000|2022-04-14 09:47:00|28.49|28.41|28.49|28.41|28.49|28.41|28.49|28.41|1
1649929690000|2022-04-14 09:48:10|28.5|28.42|28.49|28.41|28.5|28.42|28.49|28.41|0
1649929730000|2022-04-14 09:48:50|28.5|28.42|28.54|28.46|28.54|28.46|28.5|28.42|23
1649929770000|2022-04-14 09:49:30|28.55|28.47|28.55|28.47|28.55|28.47|28.55|28.47|22
1649929800000|2022-04-14 09:50:00|28.54|28.46|28.6|28.52|28.69|28.61|28.54|28.46|6
1649929810000|2022-04-14 09:50:10|28.65|28.57|28.7|28.62|28.7|28.62|28.6|28.52|0
1649929820000|2022-04-14 09:50:20|28.75|28.67|28.8|28.72|28.85|28.77|28.75|28.67|61
1649929830000|2022-04-14 09:50:30|28.82|28.74|28.75|28.67|28.82|28.74|28.74|28.66|5
1649929840000|2022-04-14 09:50:40|28.77|28.69|28.75|28.67|28.77|28.69|28.75|28.67|0
1649929850000|2022-04-14 09:50:50|28.72|28.64|28.69|28.61|28.72|28.64|28.69|28.61|23
1649929860000|2022-04-14 09:51:00|28.7|28.62|28.74|28.66|28.74|28.66|28.7|28.62|2
1649929870000|2022-04-14 09:51:10|28.72|28.64|28.69|28.61|28.74|28.66|28.69|28.61|9
1649929880000|2022-04-14 09:51:20|28.7|28.62|28.75|28.67|28.75|28.67|28.7|28.62|0
1649929890000|2022-04-14 09:51:30|28.72|28.64|28.75|28.67|28.75|28.67|28.7|28.62|45
1649929900000|2022-04-14 09:51:40|28.74|28.66|28.72|28.64|28.75|28.67|28.72|28.64|0
1649929910000|2022-04-14 09:51:50|28.7|28.62|28.75|28.67|28.75|28.67|28.7|28.62|0
1649929920000|2022-04-14 09:52:00|28.74|28.66|28.75|28.67|28.75|28.67|28.7|28.62|0
1649929930000|2022-04-14 09:52:10|28.72|28.64|28.7|28.62|28.72|28.64|28.7|28.62|2
1649929960000|2022-04-14 09:52:40|28.72|28.64|28.75|28.67|28.75|28.67|28.7|28.62|40
1649929970000|2022-04-14 09:52:50|28.72|28.64|28.7|28.62|28.72|28.64|28.7|28.62|5
1649929980000|2022-04-14 09:53:00|28.67|28.59|28.62|28.54|28.67|28.59|28.6|28.52|28
1649929990000|2022-04-14 09:53:10|28.65|28.57|28.65|28.57|28.65|28.57|28.65|28.57|6
1649930000000|2022-04-14 09:53:20|28.64|28.56|28.65|28.57|28.65|28.57|28.64|28.56|2
1649930010000|2022-04-14 09:53:30|28.7|28.62|28.7|28.62|28.7|28.62|28.7|28.62|15
1649930030000|2022-04-14 09:53:50|28.75|28.67|28.75|28.67|28.75|28.67|28.75|28.67|47
1649930040000|2022-04-14 09:54:00|28.7|28.62|28.7|28.62|28.7|28.62|28.7|28.62|44
1649930060000|2022-04-14 09:54:20|28.74|28.66|28.75|28.67|28.75|28.67|28.74|28.66|9
1649930070000|2022-04-14 09:54:30|28.74|28.66|28.7|28.62|28.74|28.66|28.7|28.62|4
1649930090000|2022-04-14 09:54:50|28.69|28.61|28.7|28.62|28.7|28.62|28.69|28.61|5
1649930100000|2022-04-14 09:55:00|28.67|28.59|28.67|28.59|28.7|28.62|28.67|28.59|0
1649930110000|2022-04-14 09:55:10|28.7|28.62|28.7|28.62|28.7|28.62|28.7|28.62|0
1649930120000|2022-04-14 09:55:20|28.68|28.6|28.7|28.62|28.7|28.62|28.67|28.59|0
1649930130000|2022-04-14 09:55:30|28.67|28.59|28.65|28.57|28.69|28.61|28.65|28.57|0
1649930150000|2022-04-14 09:55:50|28.64|28.56|28.65|28.57|28.65|28.57|28.64|28.56|0
1649930170000|2022-04-14 09:56:10|||||||||4
1649930180000|2022-04-14 09:56:20|28.64|28.56|28.64|28.56|28.64|28.56|28.64|28.56|0
1649930190000|2022-04-14 09:56:30|28.62|28.54|28.59|28.51|28.62|28.54|28.59|28.51|3
1649930200000|2022-04-14 09:56:40|||||||||2
1649930210000|2022-04-14 09:56:50|||||||||6
1649930220000|2022-04-14 09:57:00|||||||||1
1649930230000|2022-04-14 09:57:10|28.55|28.47|28.54|28.46|28.55|28.47|28.54|28.46|31
1649930240000|2022-04-14 09:57:20|||||||||5
1649930250000|2022-04-14 09:57:30|28.56|28.48|28.56|28.48|28.56|28.48|28.56|28.48|7
1649930260000|2022-04-14 09:57:40|28.54|28.46|28.54|28.46|28.54|28.46|28.54|28.46|0
1649930280000|2022-04-14 09:58:00|28.52|28.44|28.49|28.41|28.52|28.44|28.49|28.41|14
1649930290000|2022-04-14 09:58:10|||||||||5
1649930300000|2022-04-14 09:58:20|28.52|28.44|28.52|28.44|28.52|28.44|28.49|28.41|1
1649930310000|2022-04-14 09:58:30|28.54|28.46|28.54|28.46|28.54|28.46|28.52|28.44|0
1649930320000|2022-04-14 09:58:40|28.52|28.44|28.52|28.44|28.54|28.46|28.52|28.44|0
1649930330000|2022-04-14 09:58:50|28.54|28.46|28.52|28.44|28.54|28.46|28.52|28.44|0
1649930340000|2022-04-14 09:59:00|28.54|28.46|28.52|28.44|28.54|28.46|28.52|28.44|0
1649930350000|2022-04-14 09:59:10|28.54|28.46|28.49|28.41|28.54|28.46|28.49|28.41|50
1649930360000|2022-04-14 09:59:20|||||||||60
1649930390000|2022-04-14 09:59:50|||||||||6
1649930400000|2022-04-14 10:00:00|||||||||30
1649930410000|2022-04-14 10:00:10|28.5|28.42|28.49|28.41|28.5|28.42|28.49|28.41|5
1649930420000|2022-04-14 10:00:20|28.5|28.42|28.49|28.41|28.5|28.42|28.49|28.41|0
1649930430000|2022-04-14 10:00:30|||||||||8
1649930440000|2022-04-14 10:00:40|28.45|28.37|28.44|28.36|28.45|28.37|28.44|28.36|23
1649930450000|2022-04-14 10:00:50|||||||||22
1649930460000|2022-04-14 10:01:00|28.45|28.37|28.49|28.41|28.49|28.41|28.45|28.37|0
1649930480000|2022-04-14 10:01:20|28.5|28.42|28.49|28.41|28.5|28.42|28.47|28.39|6
1649930500000|2022-04-14 10:01:40|||||||||2
1649930530000|2022-04-14 10:02:10|28.5|28.42|28.49|28.41|28.5|28.42|28.49|28.41|4
1649930550000|2022-04-14 10:02:30|28.47|28.39|28.45|28.37|28.47|28.39|28.45|28.37|0
1649930560000|2022-04-14 10:02:40|28.44|28.36|28.44|28.36|28.44|28.36|28.44|28.36|20
1649930570000|2022-04-14 10:02:50|28.45|28.37|28.44|28.36|28.45|28.37|28.44|28.36|0
1649930580000|2022-04-14 10:03:00|28.45|28.37|28.44|28.36|28.47|28.39|28.44|28.36|2
1649930590000|2022-04-14 10:03:10|28.45|28.37|28.44|28.36|28.45|28.37|28.44|28.36|3
1649930600000|2022-04-14 10:03:20|28.42|28.34|28.4|28.32|28.42|28.34|28.39|28.31|11
1649930610000|2022-04-14 10:03:30|28.39|28.31|28.42|28.34|28.42|28.34|28.39|28.31|0
1649930620000|2022-04-14 10:03:40|28.39|28.31|28.44|28.36|28.44|28.36|28.39|28.31|0
1649930630000|2022-04-14 10:03:50|28.42|28.34|28.42|28.34|28.42|28.34|28.42|28.34|4
1649930640000|2022-04-14 10:04:00|28.44|28.36|28.44|28.36|28.44|28.36|28.44|28.36|0
1649930660000|2022-04-14 10:04:20|28.45|28.37|28.45|28.37|28.45|28.37|28.45|28.37|4
1649930680000|2022-04-14 10:04:40|28.44|28.36|28.42|28.34|28.44|28.36|28.42|28.34|0
1649930690000|2022-04-14 10:04:50|28.4|28.32|28.42|28.34|28.44|28.36|28.4|28.32|0
1649930700000|2022-04-14 10:05:00|28.44|28.36|28.42|28.34|28.44|28.36|28.42|28.34|22
1649930710000|2022-04-14 10:05:10|28.4|28.32|28.44|28.36|28.44|28.36|28.4|28.32|2
1649930730000|2022-04-14 10:05:30|28.42|28.34|28.44|28.36|28.44|28.36|28.42|28.34|0
1649930740000|2022-04-14 10:05:40|28.42|28.34|28.44|28.36|28.44|28.36|28.42|28.34|0
1649930750000|2022-04-14 10:05:50|28.45|28.37|28.45|28.37|28.45|28.37|28.45|28.37|5
1649930760000|2022-04-14 10:06:00|||||||||127
1649930770000|2022-04-14 10:06:10|28.44|28.36|28.45|28.37|28.45|28.37|28.44|28.36|0
1649930780000|2022-04-14 10:06:20|28.44|28.36|28.44|28.36|28.44|28.36|28.44|28.36|0
1649930830000|2022-04-14 10:07:10|28.4|28.32|28.39|28.31|28.42|28.34|28.39|28.31|9
1649930840000|2022-04-14 10:07:20|28.4|28.32|28.42|28.34|28.42|28.34|28.39|28.31|111
1649930850000|2022-04-14 10:07:30|28.39|28.31|28.4|28.32|28.42|28.34|28.39|28.31|109
1649930860000|2022-04-14 10:07:40|28.39|28.31|28.39|28.31|28.39|28.31|28.39|28.31|1
1649930870000|2022-04-14 10:07:50|||||||||1
1649930890000|2022-04-14 10:08:10|||||||||5
1649930900000|2022-04-14 10:08:20|||||||||59
1649930910000|2022-04-14 10:08:30|||||||||3
1649931000000|2022-04-14 10:10:00|||||||||53
1649931010000|2022-04-14 10:10:10|28.37|28.29|28.36|28.28|28.37|28.29|28.36|28.28|8
1649931020000|2022-04-14 10:10:20|||||||||13
1649931030000|2022-04-14 10:10:30|28.34|28.26|28.36|28.28|28.36|28.28|28.34|28.26|0
1649931040000|2022-04-14 10:10:40|28.34|28.26|28.34|28.26|28.34|28.26|28.34|28.26|0
1649931060000|2022-04-14 10:11:00|28.36|28.28|28.36|28.28|28.36|28.28|28.34|28.26|11
1649931070000|2022-04-14 10:11:10|28.39|28.31|28.36|28.28|28.39|28.31|28.36|28.28|59
1649931080000|2022-04-14 10:11:20|28.39|28.31|28.39|28.31|28.39|28.31|28.36|28.28|15
1649931090000|2022-04-14 10:11:30|28.34|28.26|28.39|28.31|28.39|28.31|28.34|28.26|21
1649931100000|2022-04-14 10:11:40|28.37|28.29|28.34|28.26|28.37|28.29|28.34|28.26|7
1649931110000|2022-04-14 10:11:50|28.36|28.28|28.34|28.26|28.36|28.28|28.34|28.26|20
1649931120000|2022-04-14 10:12:00|28.36|28.28|28.37|28.29|28.39|28.31|28.36|28.28|3
1649931130000|2022-04-14 10:12:10|28.39|28.31|28.39|28.31|28.39|28.31|28.37|28.29|0
1649931150000|2022-04-14 10:12:30|||||||||12
1649931170000|2022-04-14 10:12:50|||||||||7
1649931210000|2022-04-14 10:13:30|28.4|28.32|28.39|28.31|28.42|28.34|28.39|28.31|21
1649931250000|2022-04-14 10:14:10|28.42|28.34|28.39|28.31|28.42|28.34|28.39|28.31|5
1649931270000|2022-04-14 10:14:30|||||||||3
1649931290000|2022-04-14 10:14:50|||||||||9
1649931300000|2022-04-14 10:15:00|28.34|28.26|28.39|28.31|28.39|28.31|28.34|28.26|20
1649931310000|2022-04-14 10:15:10|||||||||13
1649931320000|2022-04-14 10:15:20|28.34|28.26|28.34|28.26|28.34|28.26|28.34|28.26|20
1649931340000|2022-04-14 10:15:40|28.37|28.29|28.37|28.29|28.37|28.29|28.37|28.29|0
1649931350000|2022-04-14 10:15:50|28.39|28.31|28.39|28.31|28.39|28.31|28.39|28.31|0
1649931360000|2022-04-14 10:16:00|||||||||9
1649931380000|2022-04-14 10:16:20|||||||||10
1649931400000|2022-04-14 10:16:40|||||||||2
1649931420000|2022-04-14 10:17:00|28.36|28.28|28.39|28.31|28.39|28.31|28.36|28.28|1
1649931440000|2022-04-14 10:17:20|||||||||13
1649931480000|2022-04-14 10:18:00|||||||||6
1649931510000|2022-04-14 10:18:30|||||||||10
1649931520000|2022-04-14 10:18:40|||||||||13
1649931530000|2022-04-14 10:18:50|||||||||10
1649931580000|2022-04-14 10:19:40|||||||||14
1649931630000|2022-04-14 10:20:30|||||||||10
1649931660000|2022-04-14 10:21:00|28.34|28.26|28.39|28.31|28.39|28.31|28.34|28.26|21
1649931670000|2022-04-14 10:21:10|28.36|28.28|28.39|28.31|28.39|28.31|28.36|28.28|58
1649931680000|2022-04-14 10:21:20|28.37|28.29|28.39|28.31|28.39|28.31|28.37|28.29|6
1649931690000|2022-04-14 10:21:30|||||||||3
1649931700000|2022-04-14 10:21:40|28.36|28.28|28.34|28.26|28.36|28.28|28.34|28.26|4
1649931720000|2022-04-14 10:22:00|||||||||11
1649931750000|2022-04-14 10:22:30|||||||||12
1649931770000|2022-04-14 10:22:50|||||||||13
1649931790000|2022-04-14 10:23:10|28.39|28.31|28.39|28.31|28.39|28.31|28.36|28.28|9
1649931800000|2022-04-14 10:23:20|28.36|28.28|28.34|28.26|28.39|28.31|28.34|28.26|4
1649931830000|2022-04-14 10:23:50|||||||||14
1649931890000|2022-04-14 10:24:50|||||||||13
1649931910000|2022-04-14 10:25:10|28.29|28.21|28.34|28.26|28.34|28.26|28.29|28.21|28
1649931920000|2022-04-14 10:25:20|||||||||2
1649931960000|2022-04-14 10:26:00|||||||||13
1649931970000|2022-04-14 10:26:10|||||||||2
1649932000000|2022-04-14 10:26:40|||||||||5
1649932080000|2022-04-14 10:28:00|28.36|28.28|28.34|28.26|28.39|28.31|28.34|28.26|8
1649932090000|2022-04-14 10:28:10|28.35|28.27|28.35|28.27|28.39|28.31|28.34|28.26|6
1649932100000|2022-04-14 10:28:20|28.37|28.29|28.37|28.29|28.37|28.29|28.37|28.29|0
1649932110000|2022-04-14 10:28:30|28.35|28.27|28.37|28.29|28.37|28.29|28.35|28.27|0
1649932120000|2022-04-14 10:28:40|28.39|28.31|28.39|28.31|28.39|28.31|28.35|28.27|0
1649932130000|2022-04-14 10:28:50|28.37|28.29|28.37|28.29|28.39|28.31|28.35|28.27|5
1649932140000|2022-04-14 10:29:00|28.35|28.27|28.34|28.26|28.37|28.29|28.34|28.26|20
1649932150000|2022-04-14 10:29:10|||||||||1
1649932160000|2022-04-14 10:29:20|||||||||2
1649932220000|2022-04-14 10:30:20|||||||||3
1649932250000|2022-04-14 10:30:50|||||||||3
1649932280000|2022-04-14 10:31:20|||||||||5
1649932310000|2022-04-14 10:31:50|28.35|28.27|28.35|28.27|28.35|28.27|28.35|28.27|8
1649932320000|2022-04-14 10:32:00|28.39|28.31|28.39|28.31|28.39|28.31|28.39|28.31|0
1649932350000|2022-04-14 10:32:30|28.37|28.29|28.39|28.31|28.39|28.31|28.37|28.29|0
1649932370000|2022-04-14 10:32:50|28.37|28.29|28.37|28.29|28.39|28.31|28.37|28.29|0
1649932380000|2022-04-14 10:33:00|28.39|28.31|28.35|28.27|28.39|28.31|28.35|28.27|0
1649932390000|2022-04-14 10:33:10|28.37|28.29|28.37|28.29|28.37|28.29|28.37|28.29|0
1649932400000|2022-04-14 10:33:20|28.35|28.27|28.39|28.31|28.39|28.31|28.35|28.27|0
1649932410000|2022-04-14 10:33:30|28.37|28.29|28.39|28.31|28.39|28.31|28.37|28.29|134
1649932420000|2022-04-14 10:33:40|28.4|28.32|28.39|28.31|28.4|28.32|28.39|28.31|0
1649932430000|2022-04-14 10:33:50|28.4|28.32|28.4|28.32|28.4|28.32|28.4|28.32|0
1649932470000|2022-04-14 10:34:30|28.39|28.31|28.39|28.31|28.39|28.31|28.39|28.31|0
1649932530000|2022-04-14 10:35:30|||||||||3
1649932560000|2022-04-14 10:36:00|||||||||1
1649932570000|2022-04-14 10:36:10|28.4|28.32|28.39|28.31|28.4|28.32|28.39|28.31|1
1649932580000|2022-04-14 10:36:20|28.4|28.32|28.4|28.32|28.4|28.32|28.4|28.32|3
1649932610000|2022-04-14 10:36:50|28.39|28.31|28.39|28.31|28.39|28.31|28.39|28.31|17
1649932640000|2022-04-14 10:37:20|||||||||4
1649932650000|2022-04-14 10:37:30|||||||||3
1649932690000|2022-04-14 10:38:10|28.4|28.32|28.39|28.31|28.4|28.32|28.39|28.31|3
1649932720000|2022-04-14 10:38:40|28.35|28.27|28.37|28.29|28.37|28.29|28.35|28.27|0
1649932730000|2022-04-14 10:38:50|28.39|28.31|28.39|28.31|28.39|28.31|28.39|28.31|4
1649932740000|2022-04-14 10:39:00|28.4|28.32|28.39|28.31|28.4|28.32|28.39|28.31|1
1649932770000|2022-04-14 10:39:30|||||||||1
1649932800000|2022-04-14 10:40:00|28.4|28.32|28.39|28.31|28.4|28.32|28.39|28.31|6
1649932820000|2022-04-14 10:40:20|28.4|28.32|28.4|28.32|28.4|28.32|28.4|28.32|1
1649932830000|2022-04-14 10:40:30|28.44|28.36|28.44|28.36|28.44|28.36|28.44|28.36|0
1649932840000|2022-04-14 10:40:40|28.4|28.32|28.4|28.32|28.4|28.32|28.4|28.32|3
1649932850000|2022-04-14 10:40:50|28.39|28.31|28.39|28.31|28.39|28.31|28.39|28.31|4
1649932870000|2022-04-14 10:41:10|||||||||6
1649932900000|2022-04-14 10:41:40|28.35|28.27|28.37|28.29|28.37|28.29|28.35|28.27|0
1649932910000|2022-04-14 10:41:50|28.35|28.27|28.35|28.27|28.35|28.27|28.35|28.27|3
1649932920000|2022-04-14 10:42:00|28.34|28.26|28.34|28.26|28.34|28.26|28.34|28.26|20
1649932930000|2022-04-14 10:42:10|28.35|28.27|28.34|28.26|28.35|28.27|28.34|28.26|0
1649933080000|2022-04-14 10:44:40|||||||||2
1649933090000|2022-04-14 10:44:50|||||||||4
1649933100000|2022-04-14 10:45:00|||||||||1
1649933110000|2022-04-14 10:45:10|||||||||1
1649933130000|2022-04-14 10:45:30|||||||||1
1649933140000|2022-04-14 10:45:40|||||||||18
1649933150000|2022-04-14 10:45:50|28.29|28.21|28.34|28.26|28.34|28.26|28.29|28.21|56
1649933160000|2022-04-14 10:46:00|||||||||2
1649933170000|2022-04-14 10:46:10|||||||||1
1649933210000|2022-04-14 10:46:50|28.29|28.21|28.29|28.21|28.29|28.21|28.29|28.21|2
1649933220000|2022-04-14 10:47:00|||||||||7
1649933230000|2022-04-14 10:47:10|||||||||5
1649933240000|2022-04-14 10:47:20|||||||||6
1649933250000|2022-04-14 10:47:30|28.31|28.23|28.29|28.21|28.31|28.23|28.29|28.21|2
1649933260000|2022-04-14 10:47:40|||||||||5
1649933270000|2022-04-14 10:47:50|||||||||4
1649933280000|2022-04-14 10:48:00|28.28|28.2|28.29|28.21|28.29|28.21|28.28|28.2|25
1649933290000|2022-04-14 10:48:10|||||||||2
1649933300000|2022-04-14 10:48:20|||||||||3
1649933310000|2022-04-14 10:48:30|||||||||4
1649933320000|2022-04-14 10:48:40|||||||||4
1649933330000|2022-04-14 10:48:50|||||||||4
1649933340000|2022-04-14 10:49:00|||||||||2
1649933350000|2022-04-14 10:49:10|||||||||1
1649933370000|2022-04-14 10:49:30|||||||||30
1649933450000|2022-04-14 10:50:50|28.33|28.25|28.29|28.21|28.33|28.25|28.29|28.21|46
1649933480000|2022-04-14 10:51:20|28.28|28.2|28.29|28.21|28.29|28.21|28.28|28.2|4
1649933490000|2022-04-14 10:51:30|28.28|28.2|28.29|28.21|28.29|28.21|28.28|28.2|2
1649933520000|2022-04-14 10:52:00|28.28|28.2|28.28|28.2|28.28|28.2|28.28|28.2|0
1649933540000|2022-04-14 10:52:20|||||||||18
1649933560000|2022-04-14 10:52:40|||||||||4
1649933570000|2022-04-14 10:52:50|||||||||4
1649933580000|2022-04-14 10:53:00|||||||||2
1649933590000|2022-04-14 10:53:10|28.23|28.15|28.23|28.15|28.28|28.2|28.23|28.15|11
1649933600000|2022-04-14 10:53:20|28.28|28.2|28.28|28.2|28.28|28.2|28.28|28.2|16
1649933620000|2022-04-14 10:53:40|28.33|28.25|28.28|28.2|28.33|28.25|28.28|28.2|8
1649933640000|2022-04-14 10:54:00|||||||||5
1649933650000|2022-04-14 10:54:10|||||||||1
1649933690000|2022-04-14 10:54:50|||||||||4
1649933700000|2022-04-14 10:55:00|||||||||10
1649933730000|2022-04-14 10:55:30|||||||||6
1649933740000|2022-04-14 10:55:40|||||||||3
1649933810000|2022-04-14 10:56:50|||||||||6
1649933840000|2022-04-14 10:57:20|||||||||3
1649933920000|2022-04-14 10:58:40|||||||||5
1649933940000|2022-04-14 10:59:00|||||||||1
1649933950000|2022-04-14 10:59:10|||||||||4
1649934000000|2022-04-14 11:00:00|28.29|28.21|28.29|28.21|28.29|28.21|28.29|28.21|53
1649934010000|2022-04-14 11:00:10|28.28|28.2|28.28|28.2|28.28|28.2|28.28|28.2|0
1649934030000|2022-04-14 11:00:30|||||||||2
1649934050000|2022-04-14 11:00:50|||||||||17
1649934060000|2022-04-14 11:01:00|28.23|28.15|28.23|28.15|28.23|28.15|28.23|28.15|0
1649934090000|2022-04-14 11:01:30|||||||||31
1649934100000|2022-04-14 11:01:40|||||||||1
1649934130000|2022-04-14 11:02:10|||||||||1
1649934170000|2022-04-14 11:02:50|28.18|28.1|28.18|28.1|28.18|28.1|28.18|28.1|14
1649934190000|2022-04-14 11:03:10|28.17|28.09|28.17|28.09|28.17|28.09|28.17|28.09|1
1649934210000|2022-04-14 11:03:30|28.13|28.05|28.12|28.04|28.13|28.05|28.12|28.04|13
1649934230000|2022-04-14 11:03:50|||||||||20
1649934240000|2022-04-14 11:04:00|||||||||10
1649934250000|2022-04-14 11:04:10|||||||||5
1649934260000|2022-04-14 11:04:20|28.15|28.07|28.17|28.09|28.17|28.09|28.15|28.07|14
1649934270000|2022-04-14 11:04:30|28.12|28.04|28.12|28.04|28.17|28.09|28.12|28.04|3
1649934280000|2022-04-14 11:04:40|28.07|27.99|28.07|27.99|28.07|27.99|28.07|27.99|18
1649934290000|2022-04-14 11:04:50|||||||||9
1649934300000|2022-04-14 11:05:00|28.1|28.02|28.07|27.99|28.1|28.02|28.07|27.99|1
1649934310000|2022-04-14 11:05:10|||||||||2
1649934320000|2022-04-14 11:05:20|||||||||3
1649934330000|2022-04-14 11:05:30|28.02|27.94|28.02|27.94|28.02|27.94|28.02|27.94|7
1649934340000|2022-04-14 11:05:40|||||||||6
1649934350000|2022-04-14 11:05:50|28.03|27.95|28.05|27.97|28.07|27.99|28.02|27.94|2
1649934360000|2022-04-14 11:06:00|28.02|27.94|28.07|27.99|28.07|27.99|28.02|27.94|1
1649934370000|2022-04-14 11:06:10|28.05|27.97|28.03|27.95|28.05|27.97|28.03|27.95|0
1649934380000|2022-04-14 11:06:20|28.02|27.94|28.05|27.97|28.05|27.97|28.02|27.94|0
1649934390000|2022-04-14 11:06:30|28.03|27.95|28.05|27.97|28.07|27.99|28.03|27.95|0
1649934400000|2022-04-14 11:06:40|28.02|27.94|28.05|27.97|28.05|27.97|28.02|27.94|5
1649934410000|2022-04-14 11:06:50|28.07|27.99|28.02|27.94|28.07|27.99|28.02|27.94|9
1649934420000|2022-04-14 11:07:00|28.05|27.97|28.07|27.99|28.07|27.99|28.05|27.97|0
1649934430000|2022-04-14 11:07:10|||||||||2
1649934440000|2022-04-14 11:07:20|||||||||4
1649934460000|2022-04-14 11:07:40|28.08|28|28.1|28.02|28.1|28.02|28.07|27.99|0
1649934470000|2022-04-14 11:07:50|28.12|28.04|28.07|27.99|28.12|28.04|28.07|27.99|7
1649934480000|2022-04-14 11:08:00|28.08|28|28.07|27.99|28.08|28|28.07|27.99|0
1649934490000|2022-04-14 11:08:10|28.08|28|28.07|27.99|28.08|28|28.07|27.99|0
1649934500000|2022-04-14 11:08:20|28.08|28|28.07|27.99|28.08|28|28.07|27.99|0
1649934510000|2022-04-14 11:08:30|28.08|28|28.12|28.04|28.12|28.04|28.07|27.99|0
1649934520000|2022-04-14 11:08:40|28.1|28.02|28.12|28.04|28.12|28.04|28.1|28.02|3
1649934560000|2022-04-14 11:09:20|28.1|28.02|28.1|28.02|28.12|28.04|28.1|28.02|5
1649934570000|2022-04-14 11:09:30|28.12|28.04|28.1|28.02|28.12|28.04|28.1|28.02|0
1649934580000|2022-04-14 11:09:40|28.08|28|28.08|28|28.08|28|28.08|28|0
1649934600000|2022-04-14 11:10:00|||||||||3
1649934620000|2022-04-14 11:10:20|28.07|27.99|28.07|27.99|28.08|28|28.07|27.99|26
1649934630000|2022-04-14 11:10:30|28.08|28|28.08|28|28.08|28|28.08|28|30
1649934700000|2022-04-14 11:11:40|||||||||53
1649934710000|2022-04-14 11:11:50|28.07|27.99|28.03|27.95|28.07|27.99|28.03|27.95|5
1649934720000|2022-04-14 11:12:00|28.08|28|28.08|28|28.08|28|28.08|28|14
1649934730000|2022-04-14 11:12:10|28.05|27.97|28.05|27.97|28.05|27.97|28.05|27.97|66
1649934760000|2022-04-14 11:12:40|28.03|27.95|28.03|27.95|28.03|27.95|28.03|27.95|0
1649934800000|2022-04-14 11:13:20|||||||||5
1649934810000|2022-04-14 11:13:30|||||||||4
1649934870000|2022-04-14 11:14:30|28.02|27.94|28.03|27.95|28.03|27.95|28.02|27.94|23
1649934880000|2022-04-14 11:14:40|28.02|27.94|28.02|27.94|28.03|27.95|28.02|27.94|9
1649934890000|2022-04-14 11:14:50|28.03|27.95|28.03|27.95|28.03|27.95|28.02|27.94|20
1649934900000|2022-04-14 11:15:00|28.02|27.94|28.03|27.95|28.03|27.95|28.02|27.94|0
1649934920000|2022-04-14 11:15:20|28.02|27.94|28.02|27.94|28.02|27.94|28.02|27.94|2
1649934940000|2022-04-14 11:15:40|28.03|27.95|28.02|27.94|28.03|27.95|28.02|27.94|2
1649934960000|2022-04-14 11:16:00|||||||||5
1649934970000|2022-04-14 11:16:10|28.03|27.95|28.03|27.95|28.03|27.95|28.03|27.95|0
1649934980000|2022-04-14 11:16:20|28.07|27.99|28.07|27.99|28.07|27.99|28.07|27.99|0
1649934990000|2022-04-14 11:16:30|||||||||18
1649935000000|2022-04-14 11:16:40|28.05|27.97|28.07|27.99|28.07|27.99|28.02|27.94|3
1649935010000|2022-04-14 11:16:50|||||||||3
1649935030000|2022-04-14 11:17:10|||||||||3
1649935070000|2022-04-14 11:17:50|||||||||4
1649935120000|2022-04-14 11:18:40|||||||||2
1649935140000|2022-04-14 11:19:00|||||||||3
1649935160000|2022-04-14 11:19:20|28.08|28|28.08|28|28.08|28|28.08|28|43
1649935170000|2022-04-14 11:19:30|28.1|28.02|28.08|28|28.1|28.02|28.08|28|0
1649935200000|2022-04-14 11:20:00|||||||||3
1649935210000|2022-04-14 11:20:10|28.1|28.02|28.13|28.05|28.13|28.05|28.1|28.02|40
1649935240000|2022-04-14 11:20:40|28.12|28.04|28.12|28.04|28.12|28.04|28.12|28.04|36
1649935250000|2022-04-14 11:20:50|||||||||4
1649935260000|2022-04-14 11:21:00|28.13|28.05|28.13|28.05|28.13|28.05|28.13|28.05|14
1649935310000|2022-04-14 11:21:50|||||||||66
1649935320000|2022-04-14 11:22:00|||||||||7
1649935330000|2022-04-14 11:22:10|||||||||100
1649935340000|2022-04-14 11:22:20|||||||||9
1649935440000|2022-04-14 11:24:00|28.18|28.1|28.17|28.09|28.18|28.1|28.17|28.09|18
1649935470000|2022-04-14 11:24:30|28.18|28.1|28.18|28.1|28.18|28.1|28.18|28.1|1
1649935480000|2022-04-14 11:24:40|28.17|28.09|28.18|28.1|28.18|28.1|28.17|28.09|4
1649935490000|2022-04-14 11:24:50|28.17|28.09|28.15|28.07|28.17|28.09|28.15|28.07|20
1649935500000|2022-04-14 11:25:00|28.17|28.09|28.15|28.07|28.17|28.09|28.13|28.05|0
1649935510000|2022-04-14 11:25:10|28.17|28.09|28.17|28.09|28.17|28.09|28.17|28.09|4
1649935520000|2022-04-14 11:25:20|||||||||4
1649935530000|2022-04-14 11:25:30|28.18|28.1|28.18|28.1|28.18|28.1|28.18|28.1|56
1649935570000|2022-04-14 11:26:10|||||||||4
1649935580000|2022-04-14 11:26:20|||||||||50
1649935600000|2022-04-14 11:26:40|28.22|28.14|28.22|28.14|28.23|28.15|28.2|28.12|70
1649935610000|2022-04-14 11:26:50|28.23|28.15|28.22|28.14|28.23|28.15|28.22|28.14|0
1649935640000|2022-04-14 11:27:20|||||||||4
1649935660000|2022-04-14 11:27:40|28.2|28.12|28.18|28.1|28.2|28.12|28.18|28.1|0
1649935690000|2022-04-14 11:28:10|28.17|28.09|28.17|28.09|28.17|28.09|28.17|28.09|8
1649935710000|2022-04-14 11:28:30|28.18|28.1|28.18|28.1|28.18|28.1|28.17|28.09|0
1649935730000|2022-04-14 11:28:50|28.22|28.14|28.18|28.1|28.22|28.14|28.18|28.1|0
1649935750000|2022-04-14 11:29:10|28.22|28.14|28.22|28.14|28.22|28.14|28.22|28.14|3
1649935770000|2022-04-14 11:29:30|28.23|28.15|28.23|28.15|28.23|28.15|28.23|28.15|68
1649935790000|2022-04-14 11:29:50|28.27|28.19|28.23|28.15|28.27|28.19|28.23|28.15|9
1649935820000|2022-04-14 11:30:20|28.22|28.14|28.23|28.15|28.23|28.15|28.22|28.14|0
1649935830000|2022-04-14 11:30:30|||||||||3
1649935860000|2022-04-14 11:31:00|28.22|28.14|28.18|28.1|28.22|28.14|28.18|28.1|15
1649935880000|2022-04-14 11:31:20|28.22|28.14|28.22|28.14|28.22|28.14|28.22|28.14|0
1649935900000|2022-04-14 11:31:40|28.2|28.12|28.18|28.1|28.2|28.12|28.18|28.1|0
1649935910000|2022-04-14 11:31:50|28.2|28.12|28.2|28.12|28.2|28.12|28.2|28.12|5
1649935920000|2022-04-14 11:32:00|28.22|28.14|28.18|28.1|28.22|28.14|28.17|28.09|12
1649935940000|2022-04-14 11:32:20|28.17|28.09|28.2|28.12|28.22|28.14|28.17|28.09|0
1649935960000|2022-04-14 11:32:40|28.23|28.15|28.18|28.1|28.23|28.15|28.18|28.1|11
1649935970000|2022-04-14 11:32:50|28.17|28.09|28.17|28.09|28.17|28.09|28.17|28.09|0
1649935980000|2022-04-14 11:33:00|28.18|28.1|28.18|28.1|28.18|28.1|28.18|28.1|0
1649935990000|2022-04-14 11:33:10|28.2|28.12|28.22|28.14|28.22|28.14|28.2|28.12|0
1649936000000|2022-04-14 11:33:20|28.23|28.15|28.22|28.14|28.23|28.15|28.22|28.14|0
1649936010000|2022-04-14 11:33:30|28.23|28.15|28.23|28.15|28.23|28.15|28.22|28.14|4
1649936030000|2022-04-14 11:33:50|28.22|28.14|28.22|28.14|28.23|28.15|28.22|28.14|0
1649936050000|2022-04-14 11:34:10|28.23|28.15|28.22|28.14|28.23|28.15|28.22|28.14|0
1649936070000|2022-04-14 11:34:30|28.23|28.15|28.23|28.15|28.23|28.15|28.23|28.15|0
1649936080000|2022-04-14 11:34:40|28.22|28.14|28.25|28.17|28.25|28.17|28.22|28.14|0
1649936090000|2022-04-14 11:34:50|28.23|28.15|28.22|28.14|28.23|28.15|28.22|28.14|1
1649936100000|2022-04-14 11:35:00|28.23|28.15|28.22|28.14|28.23|28.15|28.22|28.14|0
1649936110000|2022-04-14 11:35:10|28.23|28.15|28.27|28.19|28.28|28.2|28.22|28.14|24
1649936120000|2022-04-14 11:35:20|28.28|28.2|28.27|28.19|28.28|28.2|28.27|28.19|0
1649936130000|2022-04-14 11:35:30|28.25|28.17|28.27|28.19|28.27|28.19|28.25|28.17|0
1649936140000|2022-04-14 11:35:40|28.25|28.17|28.27|28.19|28.27|28.19|28.25|28.17|0
1649936160000|2022-04-14 11:36:00|28.22|28.14|28.22|28.14|28.22|28.14|28.22|28.14|12
1649936170000|2022-04-14 11:36:10|28.23|28.15|28.23|28.15|28.23|28.15|28.23|28.15|0
1649936180000|2022-04-14 11:36:20|28.22|28.14|28.22|28.14|28.22|28.14|28.22|28.14|7
1649936190000|2022-04-14 11:36:30|||||||||5
1649936200000|2022-04-14 11:36:40|28.23|28.15|28.22|28.14|28.23|28.15|28.22|28.14|0
1649936210000|2022-04-14 11:36:50|28.23|28.15|28.22|28.14|28.23|28.15|28.22|28.14|2
1649936230000|2022-04-14 11:37:10|28.23|28.15|28.23|28.15|28.23|28.15|28.23|28.15|0
1649936250000|2022-04-14 11:37:30|28.22|28.14|28.23|28.15|28.23|28.15|28.22|28.14|16
1649936260000|2022-04-14 11:37:40|28.22|28.14|28.22|28.14|28.22|28.14|28.18|28.1|10
1649936290000|2022-04-14 11:38:10|28.2|28.12|28.18|28.1|28.2|28.12|28.18|28.1|0
1649936300000|2022-04-14 11:38:20|28.2|28.12|28.17|28.09|28.2|28.12|28.17|28.09|6
1649936310000|2022-04-14 11:38:30|28.2|28.12|28.2|28.12|28.2|28.12|28.17|28.09|0
1649936320000|2022-04-14 11:38:40|28.17|28.09|28.17|28.09|28.17|28.09|28.17|28.09|11
1649936330000|2022-04-14 11:38:50|28.18|28.1|28.18|28.1|28.18|28.1|28.18|28.1|1
1649936340000|2022-04-14 11:39:00|28.17|28.09|28.17|28.09|28.17|28.09|28.17|28.09|1
1649936350000|2022-04-14 11:39:10|28.2|28.12|28.18|28.1|28.2|28.12|28.18|28.1|0
1649936360000|2022-04-14 11:39:20|28.17|28.09|28.17|28.09|28.18|28.1|28.17|28.09|0
1649936390000|2022-04-14 11:39:50|28.15|28.07|28.15|28.07|28.15|28.07|28.15|28.07|0
1649936400000|2022-04-14 11:40:00|28.13|28.05|28.13|28.05|28.15|28.07|28.13|28.05|0
1649936440000|2022-04-14 11:40:40|||||||||4
1649936470000|2022-04-14 11:41:10|||||||||2
1649936520000|2022-04-14 11:42:00|28.1|28.02|28.1|28.02|28.1|28.02|28.1|28.02|33
1649936530000|2022-04-14 11:42:10|28.18|27.93|28.07|27.99|28.18|27.99|28.07|27.93|1
1649936540000|2022-04-14 11:42:20|||||||||3
1649936560000|2022-04-14 11:42:40|||||||||5
1649936570000|2022-04-14 11:42:50|28.1|28.02|28.1|28.02|28.19|28.02|28.1|27.93|2
1649936580000|2022-04-14 11:43:00|28.12|28.04|28.1|28.02|28.12|28.04|28.1|28.02|0
1649936600000|2022-04-14 11:43:20|28.12|28.04|28.1|28.02|28.12|28.04|28.1|28.02|9
1649936630000|2022-04-14 11:43:50|28.08|28|28.05|27.97|28.08|28|28.05|27.97|39
1649936660000|2022-04-14 11:44:20|28.08|28|28.05|27.97|28.08|28|28.05|27.97|7
1649936670000|2022-04-14 11:44:30|28.06|27.98|28.05|27.97|28.07|27.99|28.05|27.97|0
1649936700000|2022-04-14 11:45:00|28.07|27.99|28.07|27.99|28.07|27.99|28.07|27.99|4
1649936710000|2022-04-14 11:45:10|28.1|28.02|28.1|28.02|28.1|28.02|28.1|28.02|0
1649936720000|2022-04-14 11:45:20|28.08|28|28.05|27.97|28.08|28|28.05|27.97|1
1649936730000|2022-04-14 11:45:30|28.03|27.95|28.07|27.99|28.07|27.99|28.03|27.95|4
1649936740000|2022-04-14 11:45:40|28.05|27.97|28.13|27.88|28.14|27.97|28.05|27.88|10
1649936750000|2022-04-14 11:45:50|28.11|27.86|28.13|27.88|28.13|27.96|28.04|27.86|16
1649936760000|2022-04-14 11:46:00|28.05|27.97|28.13|27.88|28.14|27.97|28.05|27.88|1
1649936780000|2022-04-14 11:46:20|28.05|27.97|28.18|27.93|28.18|27.97|28.05|27.93|0
1649936820000|2022-04-14 11:47:00|28.1|28.02|28.13|27.88|28.13|28.02|28.1|27.88|0
1649936840000|2022-04-14 11:47:20|||||||||3
1649936850000|2022-04-14 11:47:30|28.05|27.97|28.13|27.88|28.16|27.97|28.04|27.88|4
1649936870000|2022-04-14 11:47:50|28.05|27.97|28.18|27.93|28.18|27.99|28.05|27.91|0
1649936880000|2022-04-14 11:48:00|28.1|28.02|28.18|27.93|28.18|28.02|28.07|27.91|0
1649936900000|2022-04-14 11:48:20|28.1|28.02|28.1|28.02|28.1|28.02|28.1|28.02|0
1649936910000|2022-04-14 11:48:30|28.09|28.01|28.18|27.93|28.18|28.01|28.09|27.93|2
1649936950000|2022-04-14 11:49:10|28.17|27.92|28.18|27.93|28.18|27.93|28.17|27.92|2
1649936970000|2022-04-14 11:49:30|28.21|27.96|28.21|27.96|28.21|27.96|28.21|27.96|0
1649936980000|2022-04-14 11:49:40|28.12|28.04|28.07|27.99|28.15|28.04|28.07|27.9|3
1649936990000|2022-04-14 11:49:50|28.05|27.97|28.07|27.99|28.07|27.99|28.05|27.97|0
1649937010000|2022-04-14 11:50:10|||||||||1
1649937030000|2022-04-14 11:50:30|28.06|27.98|28.07|27.99|28.07|27.99|28.06|27.98|14
1649937050000|2022-04-14 11:50:50|28.08|28|28.21|27.96|28.21|28|28.08|27.96|19
1649937060000|2022-04-14 11:51:00|28.07|27.99|28.07|27.99|28.07|27.99|28.07|27.99|0
1649937100000|2022-04-14 11:51:40|||||||||7
1649937110000|2022-04-14 11:51:50|28.12|28.04|28.17|28.09|28.17|28.09|28.12|28.04|7
1649937140000|2022-04-14 11:52:20|28.2|28.12|28.22|28.14|28.22|28.14|28.2|28.12|5
1649937160000|2022-04-14 11:52:40|28.18|28.1|28.18|28.1|28.18|28.1|28.18|28.1|4
1649937170000|2022-04-14 11:52:50|28.17|28.09|28.17|28.09|28.17|28.09|28.17|28.09|0
1649937190000|2022-04-14 11:53:10|28.13|28.05|28.17|28.09|28.17|28.09|28.13|28.05|0
1649937200000|2022-04-14 11:53:20|28.18|28.1|28.17|28.09|28.18|28.1|28.17|28.09|1
1649937210000|2022-04-14 11:53:30|28.18|28.1|28.18|28.1|28.2|28.12|28.18|28.1|9
1649937230000|2022-04-14 11:53:50|28.2|28.12|28.2|28.12|28.2|28.12|28.18|28.1|0
1649937240000|2022-04-14 11:54:00|28.22|28.14|28.22|28.14|28.22|28.14|28.22|28.14|0
1649937260000|2022-04-14 11:54:20|28.18|28.1|28.18|28.1|28.18|28.1|28.18|28.1|2
1649937270000|2022-04-14 11:54:30|28.2|28.12|28.2|28.12|28.2|28.12|28.2|28.12|0
1649937280000|2022-04-14 11:54:40|28.18|28.1|28.18|28.1|28.18|28.1|28.18|28.1|1
1649937290000|2022-04-14 11:54:50|28.2|28.12|28.2|28.12|28.2|28.12|28.2|28.12|0
1649937300000|2022-04-14 11:55:00|28.18|28.1|28.2|28.12|28.22|28.14|28.17|28.09|7
1649937310000|2022-04-14 11:55:10|28.18|28.1|28.18|28.1|28.18|28.1|28.18|28.1|0
1649937320000|2022-04-14 11:55:20|||||||||5
1649937330000|2022-04-14 11:55:30|28.17|28.09|28.17|28.09|28.17|28.09|28.17|28.09|0
1649937340000|2022-04-14 11:55:40|28.18|28.1|28.17|28.09|28.18|28.1|28.17|28.09|28
1649937360000|2022-04-14 11:56:00|28.13|28.05|28.17|28.09|28.17|28.09|28.13|28.05|2
1649937380000|2022-04-14 11:56:20|28.18|28.1|28.17|28.09|28.18|28.1|28.17|28.09|1
1649937410000|2022-04-14 11:56:50|||||||||2
1649937420000|2022-04-14 11:57:00|28.18|28.1|28.18|28.1|28.18|28.1|28.18|28.1|5
1649937430000|2022-04-14 11:57:10|28.17|28.09|28.17|28.09|28.17|28.09|28.17|28.09|2
1649937460000|2022-04-14 11:57:40|||||||||4
1649937480000|2022-04-14 11:58:00|||||||||3
1649937510000|2022-04-14 11:58:30|28.18|28.1|28.17|28.09|28.18|28.1|28.17|28.09|23
1649937520000|2022-04-14 11:58:40|28.18|28.1|28.18|28.1|28.18|28.1|28.18|28.1|0
1649937530000|2022-04-14 11:58:50|28.2|28.12|28.23|28.15|28.23|28.15|28.2|28.12|0
1649937540000|2022-04-14 11:59:00|28.22|28.14|28.22|28.14|28.22|28.14|28.22|28.14|0
1649937560000|2022-04-14 11:59:20|28.2|28.12|28.22|28.14|28.22|28.14|28.2|28.12|0
1649937570000|2022-04-14 11:59:30|28.2|28.12|28.22|28.14|28.22|28.14|28.2|28.12|0
1649937580000|2022-04-14 11:59:40|28.2|28.12|28.2|28.12|28.22|28.14|28.2|28.12|0
1649937590000|2022-04-14 11:59:50|28.18|28.1|28.18|28.1|28.18|28.1|28.18|28.1|5
1649937600000|2022-04-14 12:00:00|28.2|28.12|28.2|28.12|28.22|28.14|28.18|28.1|0
1649937610000|2022-04-14 12:00:10|28.22|28.14|28.22|28.14|28.22|28.14|28.22|28.14|0
1649937620000|2022-04-14 12:00:20|28.2|28.12|28.18|28.1|28.22|28.14|28.18|28.1|0
1649937630000|2022-04-14 12:00:30|28.17|28.09|28.17|28.09|28.17|28.09|28.17|28.09|19
1649937660000|2022-04-14 12:01:00|28.12|28.04|28.12|28.04|28.12|28.04|28.12|28.04|4
1649937670000|2022-04-14 12:01:10|28.13|28.05|28.13|28.05|28.15|28.07|28.13|28.05|0
1649937680000|2022-04-14 12:01:20|28.12|28.04|28.12|28.04|28.12|28.04|28.12|28.04|0
1649937690000|2022-04-14 12:01:30|28.07|27.99|28.07|27.99|28.09|28.01|28.07|27.99|63
1649937700000|2022-04-14 12:01:40|28.09|28.01|28.07|27.99|28.09|28.01|28.07|27.99|3
1649937710000|2022-04-14 12:01:50|28.1|28.02|28.12|28.04|28.12|28.04|28.1|28.02|0
1649937720000|2022-04-14 12:02:00|28.1|28.02|28.12|28.04|28.12|28.04|28.1|28.02|0
1649937790000|2022-04-14 12:03:10|28.1|28.02|28.1|28.02|28.12|28.04|28.1|28.02|0
1649937800000|2022-04-14 12:03:20|28.12|28.04|28.12|28.04|28.12|28.04|28.1|28.02|4
1649937810000|2022-04-14 12:03:30|28.1|28.02|28.12|28.04|28.12|28.04|28.1|28.02|6
1649937860000|2022-04-14 12:04:20|28.13|28.05|28.12|28.04|28.13|28.05|28.12|28.04|0
1649937880000|2022-04-14 12:04:40|28.13|28.05|28.15|28.07|28.17|28.09|28.12|28.04|0
1649937900000|2022-04-14 12:05:00|28.12|28.04|28.12|28.04|28.15|28.07|28.12|28.04|0
1649937910000|2022-04-14 12:05:10|28.13|28.05|28.12|28.04|28.13|28.05|28.12|28.04|3
1649937920000|2022-04-14 12:05:20|28.1|28.02|28.12|28.04|28.12|28.04|28.1|28.02|9
1649937930000|2022-04-14 12:05:30|28.1|28.02|28.12|28.04|28.12|28.04|28.1|28.02|0
1649937960000|2022-04-14 12:06:00|28.1|28.02|28.1|28.02|28.1|28.02|28.1|28.02|0
1649937970000|2022-04-14 12:06:10|28.08|28|28.1|28.02|28.1|28.02|28.08|28|3
1649938000000|2022-04-14 12:06:40|28.12|28.04|28.12|28.04|28.12|28.04|28.12|28.04|4
1649938010000|2022-04-14 12:06:50|||||||||2
1649938030000|2022-04-14 12:07:10|||||||||5
1649938040000|2022-04-14 12:07:20|||||||||3
1649938090000|2022-04-14 12:08:10|||||||||5
1649938110000|2022-04-14 12:08:30|||||||||6
1649938130000|2022-04-14 12:08:50|28.13|28.05|28.15|28.07|28.15|28.07|28.13|28.05|10
1649938140000|2022-04-14 12:09:00|28.17|28.09|28.15|28.07|28.17|28.09|28.15|28.07|0
1649938150000|2022-04-14 12:09:10|28.12|28.04|28.12|28.04|28.12|28.04|28.12|28.04|6
1649938160000|2022-04-14 12:09:20|||||||||4
1649938170000|2022-04-14 12:09:30|||||||||6
1649938180000|2022-04-14 12:09:40|||||||||5
1649938200000|2022-04-14 12:10:00|28.1|28.02|28.07|27.99|28.1|28.02|28.07|27.99|1
1649938230000|2022-04-14 12:10:30|28.08|28|28.12|28.04|28.12|28.04|28.08|28|5
1649938240000|2022-04-14 12:10:40|28.1|28.02|28.1|28.02|28.12|28.04|28.1|28.02|2
1649938250000|2022-04-14 12:10:50|||||||||3
1649938270000|2022-04-14 12:11:10|28.12|28.04|28.12|28.04|28.12|28.04|28.12|28.04|1
1649938280000|2022-04-14 12:11:20|28.11|28.03|28.07|27.99|28.11|28.03|28.07|27.99|5
1649938290000|2022-04-14 12:11:30|||||||||5
1649938320000|2022-04-14 12:12:00|||||||||6
1649938330000|2022-04-14 12:12:10|||||||||3
1649938350000|2022-04-14 12:12:30|||||||||3
1649938370000|2022-04-14 12:12:50|||||||||8
1649938390000|2022-04-14 12:13:10|||||||||4
1649938410000|2022-04-14 12:13:30|||||||||5
1649938430000|2022-04-14 12:13:50|||||||||2
1649938450000|2022-04-14 12:14:10|28.06|27.98|28.06|27.98|28.06|27.98|28.06|27.98|11
1649938490000|2022-04-14 12:14:50|||||||||5
1649938500000|2022-04-14 12:15:00|28.02|27.94|28.02|27.94|28.02|27.94|28.02|27.94|1
1649938510000|2022-04-14 12:15:10|||||||||3
1649938530000|2022-04-14 12:15:30|28.01|27.93|28.01|27.93|28.01|27.93|28.01|27.93|6
1649938540000|2022-04-14 12:15:40|28.02|27.94|28.02|27.94|28.02|27.94|28.02|27.94|2
1649938580000|2022-04-14 12:16:20|||||||||3
1649938600000|2022-04-14 12:16:40|||||||||6
1649938620000|2022-04-14 12:17:00|28.07|27.99|28.07|27.99|28.07|27.99|28.07|27.99|17
1649938640000|2022-04-14 12:17:20|28.05|27.97|28.02|27.94|28.05|27.97|28.02|27.94|9
1649938670000|2022-04-14 12:17:50|28.01|27.93|28.01|27.93|28.01|27.93|28.01|27.93|28
1649938680000|2022-04-14 12:18:00|28.02|27.94|28.02|27.94|28.02|27.94|28.02|27.94|22
1649938700000|2022-04-14 12:18:20|||||||||5
1649938710000|2022-04-14 12:18:30|28.01|27.93|28.01|27.93|28.01|27.93|28.01|27.93|30
1649938750000|2022-04-14 12:19:10|27.97|27.89|27.96|27.88|27.97|27.89|27.96|27.88|55
1649938770000|2022-04-14 12:19:30|27.94|27.86|27.91|27.83|27.96|27.88|27.91|27.83|12
1649938790000|2022-04-14 12:19:50|27.94|27.86|27.91|27.83|27.94|27.86|27.91|27.83|4
1649938800000|2022-04-14 12:20:00|27.92|27.84|27.96|27.88|27.96|27.88|27.92|27.84|0
1649938840000|2022-04-14 12:20:40|||||||||6
1649938860000|2022-04-14 12:21:00|||||||||1
1649938870000|2022-04-14 12:21:10|||||||||3
1649938880000|2022-04-14 12:21:20|||||||||3
1649938890000|2022-04-14 12:21:30|||||||||1
1649938910000|2022-04-14 12:21:50|||||||||5
1649938930000|2022-04-14 12:22:10|||||||||45
1649938950000|2022-04-14 12:22:30|28.01|27.93|27.99|27.91|28.01|27.93|27.98|27.9|41
1649938960000|2022-04-14 12:22:40|27.96|27.88|27.96|27.88|27.96|27.88|27.96|27.88|0
1649938980000|2022-04-14 12:23:00|||||||||2
1649938990000|2022-04-14 12:23:10|||||||||5
1649939040000|2022-04-14 12:24:00|27.99|27.91|27.96|27.88|28.01|27.93|27.96|27.88|34
1649939080000|2022-04-14 12:24:40|||||||||3
1649939130000|2022-04-14 12:25:30|||||||||5
1649939180000|2022-04-14 12:26:20|27.92|27.84|27.91|27.83|27.92|27.84|27.91|27.83|18
1649939190000|2022-04-14 12:26:30|27.94|27.86|27.91|27.83|27.94|27.86|27.91|27.83|95
1649939200000|2022-04-14 12:26:40|27.92|27.84|27.92|27.84|27.92|27.84|27.92|27.84|2
1649939210000|2022-04-14 12:26:50|27.96|27.88|27.96|27.88|27.96|27.88|27.96|27.88|6
1649939220000|2022-04-14 12:27:00|||||||||3
1649939280000|2022-04-14 12:28:00|||||||||4
1649939330000|2022-04-14 12:28:50|||||||||29
1649939350000|2022-04-14 12:29:10|||||||||3
1649939360000|2022-04-14 12:29:20|||||||||7
1649939370000|2022-04-14 12:29:30|27.97|27.89|28.01|27.93|28.01|27.93|27.97|27.89|3
1649939390000|2022-04-14 12:29:50|27.99|27.91|28.07|27.82|28.07|27.91|27.99|27.82|7
1649939410000|2022-04-14 12:30:10|27.99|27.91|27.99|27.91|27.99|27.91|27.96|27.88|15
1649939420000|2022-04-14 12:30:20|28.01|27.93|28.01|27.93|28.01|27.93|28.01|27.93|0
1649939430000|2022-04-14 12:30:30|27.99|27.91|27.99|27.91|28.01|27.93|27.96|27.88|0
1649939440000|2022-04-14 12:30:40|27.96|27.88|27.96|27.88|27.96|27.88|27.96|27.88|0
1649939450000|2022-04-14 12:30:50|27.91|27.83|27.91|27.83|27.91|27.83|27.91|27.83|13
1649939460000|2022-04-14 12:31:00|27.92|27.84|27.92|27.84|27.92|27.84|27.92|27.84|2
1649939470000|2022-04-14 12:31:10|27.94|27.86|27.94|27.86|27.94|27.86|27.92|27.84|4
1649939480000|2022-04-14 12:31:20|27.91|27.83|27.91|27.83|27.92|27.84|27.91|27.83|5
1649939490000|2022-04-14 12:31:30|27.94|27.86|27.91|27.83|27.96|27.88|27.91|27.83|0
1649939500000|2022-04-14 12:31:40|27.94|27.86|27.94|27.86|27.94|27.86|27.94|27.86|0
1649939510000|2022-04-14 12:31:50|27.91|27.83|27.91|27.83|27.94|27.86|27.91|27.83|6
1649939520000|2022-04-14 12:32:00|27.94|27.86|27.96|27.88|27.96|27.88|27.94|27.86|0
1649939550000|2022-04-14 12:32:30|27.94|27.86|27.96|27.88|27.96|27.88|27.94|27.86|7
1649939580000|2022-04-14 12:33:00|||||||||12
1649939590000|2022-04-14 12:33:10|||||||||5
1649939600000|2022-04-14 12:33:20|27.91|27.83|27.94|27.86|27.94|27.86|27.91|27.83|3
1649939610000|2022-04-14 12:33:30|27.96|27.88|27.96|27.88|27.96|27.88|27.96|27.88|0
1649939620000|2022-04-14 12:33:40|27.91|27.83|27.91|27.83|27.91|27.83|27.91|27.83|10
1649939630000|2022-04-14 12:33:50|27.94|27.86|27.91|27.83|27.94|27.86|27.91|27.83|24
1649939640000|2022-04-14 12:34:00|27.94|27.86|27.96|27.88|27.96|27.88|27.94|27.86|9
1649939650000|2022-04-14 12:34:10|27.94|27.86|27.96|27.88|27.96|27.88|27.94|27.86|0
1649939670000|2022-04-14 12:34:30|27.99|27.91|27.99|27.91|27.99|27.91|27.99|27.91|34
1649939680000|2022-04-14 12:34:40|27.97|27.89|27.97|27.89|27.97|27.89|27.97|27.89|0
1649939690000|2022-04-14 12:34:50|27.96|27.88|27.96|27.88|27.96|27.88|27.96|27.88|0
1649939700000|2022-04-14 12:35:00|27.94|27.86|27.96|27.88|27.97|27.89|27.94|27.86|3
1649939720000|2022-04-14 12:35:20|27.97|27.89|27.97|27.89|27.99|27.91|27.97|27.89|5
1649939730000|2022-04-14 12:35:30|27.99|27.91|28.02|27.94|28.02|27.94|27.99|27.91|0
1649939750000|2022-04-14 12:35:50|28.04|27.96|28.02|27.94|28.04|27.96|28.01|27.93|0
1649939760000|2022-04-14 12:36:00|28.01|27.93|28.02|27.94|28.02|27.94|28.01|27.93|0
1649939770000|2022-04-14 12:36:10|28.01|27.93|28.01|27.93|28.01|27.93|28.01|27.93|0
1649939780000|2022-04-14 12:36:20|28.02|27.94|28.01|27.93|28.04|27.96|28.01|27.93|4
1649939790000|2022-04-14 12:36:30|27.97|27.89|27.97|27.89|27.97|27.89|27.97|27.89|4
1649939800000|2022-04-14 12:36:40|27.99|27.91|27.97|27.89|27.99|27.91|27.96|27.88|0
1649939810000|2022-04-14 12:36:50|27.99|27.91|27.99|27.91|27.99|27.91|27.97|27.89|0
1649939820000|2022-04-14 12:37:00|27.97|27.89|27.96|27.88|27.99|27.91|27.96|27.88|0
1649939830000|2022-04-14 12:37:10|27.97|27.89|27.96|27.88|27.97|27.89|27.96|27.88|0
1649939840000|2022-04-14 12:37:20|27.97|27.89|27.97|27.89|27.97|27.89|27.97|27.89|7
1649939850000|2022-04-14 12:37:30|27.99|27.91|27.99|27.91|27.99|27.91|27.99|27.91|0
1649939860000|2022-04-14 12:37:40|28.01|27.93|28.02|27.94|28.02|27.94|27.99|27.91|0
1649939870000|2022-04-14 12:37:50|28.04|27.96|28.05|27.97|28.05|27.97|28.04|27.96|0
1649939880000|2022-04-14 12:38:00|28.07|27.99|28.07|27.99|28.07|27.99|28.06|27.98|5
1649939890000|2022-04-14 12:38:10|28.06|27.98|28.07|27.99|28.07|27.99|28.06|27.98|0
1649939910000|2022-04-14 12:38:30|28.06|27.98|28.06|27.98|28.06|27.98|28.02|27.94|1
1649939920000|2022-04-14 12:38:40|28.04|27.96|28.02|27.94|28.04|27.96|28.01|27.93|2
1649939930000|2022-04-14 12:38:50|28.01|27.93|28.01|27.93|28.01|27.93|28.01|27.93|0
1649939940000|2022-04-14 12:39:00|28.02|27.94|28.02|27.94|28.05|27.97|28.02|27.94|0
1649939950000|2022-04-14 12:39:10|28.01|27.93|28.01|27.93|28.01|27.93|28.01|27.93|1
1649939960000|2022-04-14 12:39:20|28.02|27.94|28.02|27.94|28.02|27.94|28.02|27.94|0
1649939970000|2022-04-14 12:39:30|||||||||3
1649939980000|2022-04-14 12:39:40|28.05|27.97|28.07|27.99|28.07|27.99|28.05|27.97|0
1649940000000|2022-04-14 12:40:00|28.06|27.98|28.07|27.99|28.07|27.99|28.06|27.98|0
1649940010000|2022-04-14 12:40:10|28.06|27.98|28.06|27.98|28.06|27.98|28.06|27.98|4
1649940020000|2022-04-14 12:40:20|28.07|27.99|28.07|27.99|28.07|27.99|28.07|27.99|0
1649940040000|2022-04-14 12:40:40|28.09|28.01|28.1|28.02|28.1|28.02|28.09|28.01|4
1649940050000|2022-04-14 12:40:50|28.12|28.04|28.11|28.03|28.12|28.04|28.09|28.01|0
1649940060000|2022-04-14 12:41:00|28.09|28.01|28.06|27.98|28.09|28.01|28.06|27.98|3
1649940090000|2022-04-14 12:41:30|||||||||3
1649940100000|2022-04-14 12:41:40|28.09|28.01|28.09|28.01|28.09|28.01|28.09|28.01|0
1649940110000|2022-04-14 12:41:50|28.11|28.03|28.11|28.03|28.11|28.03|28.09|28.01|12
1649940120000|2022-04-14 12:42:00|||||||||4
1649940140000|2022-04-14 12:42:20|28.09|28.01|28.06|27.98|28.09|28.01|28.06|27.98|8
1649940150000|2022-04-14 12:42:30|28.09|28.01|28.09|28.01|28.11|28.03|28.06|27.98|0
1649940160000|2022-04-14 12:42:40|28.11|28.03|28.09|28.01|28.11|28.03|28.09|28.01|0
1649940170000|2022-04-14 12:42:50|28.11|28.03|28.11|28.03|28.11|28.03|28.11|28.03|1
1649940180000|2022-04-14 12:43:00|28.09|28.01|28.06|27.98|28.09|28.01|28.06|27.98|9
1649940240000|2022-04-14 12:44:00|28.04|27.96|28.01|27.93|28.04|27.96|28.01|27.93|2
1649940250000|2022-04-14 12:44:10|28.03|27.95|28.04|27.96|28.04|27.96|28.03|27.95|11
1649940260000|2022-04-14 12:44:20|28.03|27.95|28.01|27.93|28.03|27.95|28.01|27.93|0
1649940270000|2022-04-14 12:44:30|||||||||1
1649940290000|2022-04-14 12:44:50|||||||||4
1649940300000|2022-04-14 12:45:00|27.99|27.91|28.01|27.93|28.01|27.93|27.99|27.91|0
1649940310000|2022-04-14 12:45:10|||||||||2
1649940320000|2022-04-14 12:45:20|||||||||1
1649940330000|2022-04-14 12:45:30|||||||||4
1649940350000|2022-04-14 12:45:50|27.98|27.9|28.01|27.93|28.01|27.93|27.98|27.9|10
1649940380000|2022-04-14 12:46:20|27.98|27.9|27.98|27.9|27.99|27.91|27.98|27.9|5
1649940390000|2022-04-14 12:46:30|27.96|27.88|27.96|27.88|27.96|27.88|27.96|27.88|1
1649940400000|2022-04-14 12:46:40|||||||||4
1649940410000|2022-04-14 12:46:50|27.98|27.9|27.98|27.9|27.98|27.9|27.96|27.88|0
1649940420000|2022-04-14 12:47:00|27.96|27.88|27.96|27.88|27.96|27.88|27.96|27.88|4
1649940440000|2022-04-14 12:47:20|27.98|27.9|28.01|27.93|28.01|27.93|27.98|27.9|0
1649940460000|2022-04-14 12:47:40|28.04|27.96|28.06|27.98|28.06|27.98|28.04|27.96|0
1649940470000|2022-04-14 12:47:50|||||||||5
1649940480000|2022-04-14 12:48:00|28.09|28.01|28.09|28.01|28.09|28.01|28.09|28.01|0
1649940490000|2022-04-14 12:48:10|28.11|28.03|28.11|28.03|28.11|28.03|28.06|27.98|1
1649940500000|2022-04-14 12:48:20|28.09|28.01|28.09|28.01|28.11|28.03|28.09|28.01|3
1649940510000|2022-04-14 12:48:30|28.06|27.98|28.06|27.98|28.06|27.98|28.06|27.98|0
1649940540000|2022-04-14 12:49:00|28.04|27.96|28.06|27.98|28.12|27.98|28.03|27.87|2
1649940570000|2022-04-14 12:49:30|28.09|28.01|28.06|27.98|28.09|28.01|28.06|27.98|0
1649940590000|2022-04-14 12:49:50|||||||||1
1649940600000|2022-04-14 12:50:00|28.07|27.99|28.06|27.98|28.09|28.01|28.06|27.98|0
1649940610000|2022-04-14 12:50:10|||||||||4
1649940620000|2022-04-14 12:50:20|||||||||25
1649940630000|2022-04-14 12:50:30|28.09|28.01|28.09|28.01|28.09|28.01|28.06|27.98|25
1649940650000|2022-04-14 12:50:50|28.06|27.98|28.06|27.98|28.09|28.01|28.06|27.98|25
1649940660000|2022-04-14 12:51:00|||||||||2
1649940690000|2022-04-14 12:51:30|28.09|28.01|28.09|28.01|28.09|28.01|28.09|28.01|0
1649940700000|2022-04-14 12:51:40|||||||||1
1649940710000|2022-04-14 12:51:50|28.11|28.03|28.11|28.03|28.11|28.03|28.11|28.03|20
1649940720000|2022-04-14 12:52:00|||||||||20
1649940730000|2022-04-14 12:52:10|28.14|28.06|28.11|28.03|28.14|28.06|28.11|28.03|0
1649940740000|2022-04-14 12:52:20|28.14|28.06|28.14|28.06|28.16|28.08|28.14|28.06|37
1649940750000|2022-04-14 12:52:30|||||||||19
1649940760000|2022-04-14 12:52:40|28.11|28.03|28.11|28.03|28.14|28.06|28.11|28.03|13
1649940770000|2022-04-14 12:52:50|28.12|28.04|28.12|28.04|28.12|28.04|28.12|28.04|0
1649940780000|2022-04-14 12:53:00|28.14|28.06|28.11|28.03|28.16|28.08|28.11|28.03|20
1649940790000|2022-04-14 12:53:10|28.14|28.06|28.14|28.06|28.14|28.06|28.11|28.03|0
1649940800000|2022-04-14 12:53:20|28.13|28.05|28.11|28.03|28.13|28.05|28.11|28.03|1
1649940810000|2022-04-14 12:53:30|||||||||1
1649940820000|2022-04-14 12:53:40|||||||||4
1649940840000|2022-04-14 12:54:00|28.09|28.01|28.09|28.01|28.09|28.01|28.08|28|25
1649940850000|2022-04-14 12:54:10|28.11|28.03|28.11|28.03|28.11|28.03|28.09|28.01|5
1649940880000|2022-04-14 12:54:40|28.09|28.01|28.11|28.03|28.11|28.03|28.09|28.01|4
1649940890000|2022-04-14 12:54:50|||||||||26
1649940900000|2022-04-14 12:55:00|||||||||5
1649940910000|2022-04-14 12:55:10|28.12|28.04|28.14|28.06|28.14|28.06|28.12|28.04|2
1649940920000|2022-04-14 12:55:20|28.11|28.03|28.11|28.03|28.11|28.03|28.11|28.03|0
1649940940000|2022-04-14 12:55:40|28.12|28.04|28.14|28.06|28.14|28.06|28.11|28.03|30
1649940950000|2022-04-14 12:55:50|28.11|28.03|28.11|28.03|28.14|28.06|28.11|28.03|4
1649940960000|2022-04-14 12:56:00|||||||||4
1649940980000|2022-04-14 12:56:20|||||||||7
1649940990000|2022-04-14 12:56:30|28.08|28|28.08|28|28.08|28|28.08|28|10
1649941000000|2022-04-14 12:56:40|28.06|27.98|28.06|27.98|28.06|27.98|28.06|27.98|6
1649941020000|2022-04-14 12:57:00|||||||||66
1649941030000|2022-04-14 12:57:10|||||||||6
1649941050000|2022-04-14 12:57:30|||||||||4
1649941060000|2022-04-14 12:57:40|||||||||5
1649941070000|2022-04-14 12:57:50|28.09|28.01|28.09|28.01|28.09|28.01|28.09|28.01|0
1649941080000|2022-04-14 12:58:00|28.08|28|28.06|27.98|28.08|28|28.06|27.98|0
1649941090000|2022-04-14 12:58:10|28.08|28|28.09|28.01|28.09|28.01|28.08|28|0
1649941100000|2022-04-14 12:58:20|28.11|28.03|28.11|28.03|28.11|28.03|28.11|28.03|3
1649941110000|2022-04-14 12:58:30|28.09|28.01|28.09|28.01|28.09|28.01|28.09|28.01|0
1649941120000|2022-04-14 12:58:40|28.06|27.98|28.06|27.98|28.06|27.98|28.06|27.98|6
1649941130000|2022-04-14 12:58:50|||||||||1
1649941140000|2022-04-14 12:59:00|28.07|27.99|28.06|27.98|28.09|28.01|28.06|27.98|6
1649941170000|2022-04-14 12:59:30|28.11|28.03|28.11|28.03|28.11|28.03|28.09|28.01|3
1649941180000|2022-04-14 12:59:40|||||||||2
1649941190000|2022-04-14 12:59:50|28.09|28.01|28.09|28.01|28.11|28.03|28.06|27.98|14
1649941200000|2022-04-14 13:00:00|28.06|27.98|28.06|27.98|28.06|27.98|28.06|27.98|0
1649941220000|2022-04-14 13:00:20|||||||||2
1649941230000|2022-04-14 13:00:30|28.11|28.03|28.09|28.01|28.11|28.03|28.09|28.01|8
1649941240000|2022-04-14 13:00:40|28.06|27.98|28.09|28.01|28.09|28.01|28.06|27.98|0
1649941250000|2022-04-14 13:00:50|28.06|27.98|28.11|28.03|28.11|28.03|28.06|27.98|0
1649941260000|2022-04-14 13:01:00|||||||||3
1649941270000|2022-04-14 13:01:10|||||||||5
1649941300000|2022-04-14 13:01:40|||||||||100
1649941330000|2022-04-14 13:02:10|||||||||8
1649941340000|2022-04-14 13:02:20|||||||||1
1649941350000|2022-04-14 13:02:30|||||||||4
1649941360000|2022-04-14 13:02:40|||||||||4
1649941390000|2022-04-14 13:03:10|||||||||2
1649941400000|2022-04-14 13:03:20|28.06|27.98|28.06|27.98|28.06|27.98|28.06|27.98|46
1649941430000|2022-04-14 13:03:50|||||||||3
1649941440000|2022-04-14 13:04:00|||||||||5
1649941450000|2022-04-14 13:04:10|||||||||1
1649941480000|2022-04-14 13:04:40|||||||||4
1649941510000|2022-04-14 13:05:10|||||||||17
1649941520000|2022-04-14 13:05:20|28.09|28.01|28.06|27.98|28.09|28.01|28.06|27.98|47
1649941530000|2022-04-14 13:05:30|28.07|27.99|28.06|27.98|28.07|27.99|28.06|27.98|84
1649941540000|2022-04-14 13:05:40|28.07|27.99|28.07|27.99|28.07|27.99|28.07|27.99|0
1649941550000|2022-04-14 13:05:50|28.11|28.03|28.09|28.01|28.11|28.03|28.09|28.01|4
1649941560000|2022-04-14 13:06:00|28.07|27.99|28.12|28.04|28.12|28.04|28.07|27.99|6
1649941570000|2022-04-14 13:06:10|28.11|28.03|28.11|28.03|28.11|28.03|28.11|28.03|120
1649941580000|2022-04-14 13:06:20|28.12|28.04|28.12|28.04|28.12|28.04|28.12|28.04|5
1649941610000|2022-04-14 13:06:50|28.17|28.09|28.12|28.04|28.17|28.09|28.12|28.04|15
1649941660000|2022-04-14 13:07:40|28.07|27.99|28.07|27.99|28.07|27.99|28.07|27.99|1
1649941670000|2022-04-14 13:07:50|28.12|28.04|28.11|28.03|28.12|28.04|28.11|28.03|26
1649941680000|2022-04-14 13:08:00|28.12|28.04|28.12|28.04|28.12|28.04|28.12|28.04|32
1649941690000|2022-04-14 13:08:10|||||||||9
1649941700000|2022-04-14 13:08:20|28.11|28.03|28.11|28.03|28.11|28.03|28.11|28.03|0
1649941710000|2022-04-14 13:08:30|||||||||5
1649941750000|2022-04-14 13:09:10|28.16|28.08|28.14|28.06|28.16|28.08|28.14|28.06|4
1649941760000|2022-04-14 13:09:20|28.16|28.08|28.11|28.03|28.16|28.08|28.11|28.03|2
1649941770000|2022-04-14 13:09:30|||||||||1
1649941780000|2022-04-14 13:09:40|||||||||4
1649941820000|2022-04-14 13:10:20|||||||||7
1649941830000|2022-04-14 13:10:30|28.06|27.98|28.06|27.98|28.06|27.98|28.06|27.98|0
1649941850000|2022-04-14 13:10:50|||||||||5
1649941870000|2022-04-14 13:11:10|||||||||1
1649941910000|2022-04-14 13:11:50|28.11|28.03|28.11|28.03|28.11|28.03|28.09|28.01|13
1649941920000|2022-04-14 13:12:00|28.09|28.01|28.11|28.03|28.11|28.03|28.09|28.01|4
1649941930000|2022-04-14 13:12:10|28.09|28.01|28.11|28.03|28.11|28.03|28.09|28.01|5
1649941950000|2022-04-14 13:12:30|||||||||4
1649941960000|2022-04-14 13:12:40|||||||||5
1649941980000|2022-04-14 13:13:00|||||||||5
1649941990000|2022-04-14 13:13:10|||||||||3
1649942000000|2022-04-14 13:13:20|||||||||5
1649942020000|2022-04-14 13:13:40|||||||||3
1649942030000|2022-04-14 13:13:50|||||||||3
1649942040000|2022-04-14 13:14:00|28.16|28.08|28.16|28.08|28.16|28.08|28.16|28.08|49
1649942050000|2022-04-14 13:14:10|28.14|28.06|28.12|28.04|28.14|28.06|28.12|28.04|37
1649942090000|2022-04-14 13:14:50|28.09|28.01|28.12|28.04|28.12|28.04|28.09|28.01|0
1649942100000|2022-04-14 13:15:00|28.07|27.99|28.07|27.99|28.07|27.99|28.07|27.99|6
1649942110000|2022-04-14 13:15:10|28.11|28.03|28.12|28.04|28.12|28.04|28.11|28.03|3
1649942120000|2022-04-14 13:15:20|||||||||5
1649942130000|2022-04-14 13:15:30|||||||||15
1649942170000|2022-04-14 13:16:10|28.07|27.99|28.12|28.04|28.12|28.04|28.07|27.99|72
1649942180000|2022-04-14 13:16:20|||||||||7
1649942200000|2022-04-14 13:16:40|28.13|28.05|28.12|28.04|28.13|28.05|28.12|28.04|43
1649942220000|2022-04-14 13:17:00|||||||||3
1649942230000|2022-04-14 13:17:10|||||||||4
1649942240000|2022-04-14 13:17:20|||||||||4
1649942260000|2022-04-14 13:17:40|||||||||6
1649942270000|2022-04-14 13:17:50|28.11|28.03|28.07|27.99|28.11|28.03|28.07|27.99|25
1649942300000|2022-04-14 13:18:20|||||||||1
1649942310000|2022-04-14 13:18:30|28.06|27.98|28.02|27.94|28.07|27.99|28.02|27.94|27
1649942340000|2022-04-14 13:19:00|||||||||3
1649942350000|2022-04-14 13:19:10|||||||||4
1649942380000|2022-04-14 13:19:40|||||||||3
1649942390000|2022-04-14 13:19:50|||||||||4
1649942410000|2022-04-14 13:20:10|27.98|27.9|27.97|27.89|27.98|27.9|27.97|27.89|66
1649942420000|2022-04-14 13:20:20|28.02|27.94|28.02|27.94|28.02|27.94|27.99|27.91|1
1649942430000|2022-04-14 13:20:30|27.99|27.91|28.02|27.94|28.02|27.94|27.97|27.89|0
1649942470000|2022-04-14 13:21:10|||||||||5
1649942490000|2022-04-14 13:21:30|||||||||2
1649942510000|2022-04-14 13:21:50|||||||||5
1649942540000|2022-04-14 13:22:20|28.01|27.93|28.01|27.93|28.01|27.93|28.01|27.93|44
1649942570000|2022-04-14 13:22:50|28.02|27.94|28.02|27.94|28.02|27.94|28.02|27.94|69
1649942590000|2022-04-14 13:23:10|28.07|27.99|28.02|27.94|28.07|27.99|28.02|27.94|43
1649942630000|2022-04-14 13:23:50|||||||||3
1649942660000|2022-04-14 13:24:20|||||||||3
1649942690000|2022-04-14 13:24:50|28.07|27.99|28.07|27.99|28.07|27.99|28.07|27.99|8
1649942700000|2022-04-14 13:25:00|28.04|27.96|28.02|27.94|28.04|27.96|28.02|27.94|4
1649942710000|2022-04-14 13:25:10|28.07|27.99|28.04|27.96|28.07|27.99|28.04|27.96|4
1649942720000|2022-04-14 13:25:20|28.02|27.94|28.01|27.93|28.02|27.94|28.01|27.93|6
1649942730000|2022-04-14 13:25:30|27.97|27.89|27.97|27.89|27.97|27.89|27.97|27.89|2
1649942740000|2022-04-14 13:25:40|27.96|27.88|27.96|27.88|27.96|27.88|27.96|27.88|25
1649942750000|2022-04-14 13:25:50|27.94|27.86|27.96|27.88|27.96|27.88|27.94|27.86|2
1649942760000|2022-04-14 13:26:00|27.94|27.86|27.94|27.86|27.94|27.86|27.94|27.86|6
1649942770000|2022-04-14 13:26:10|27.96|27.88|27.96|27.88|27.96|27.88|27.91|27.83|2
1649942780000|2022-04-14 13:26:20|||||||||2
1649942790000|2022-04-14 13:26:30|||||||||35
1649942820000|2022-04-14 13:27:00|||||||||1
1649942830000|2022-04-14 13:27:10|||||||||5
1649942850000|2022-04-14 13:27:30|||||||||13
1649942870000|2022-04-14 13:27:50|||||||||1
1649942880000|2022-04-14 13:28:00|||||||||20
1649942890000|2022-04-14 13:28:10|||||||||49
1649942910000|2022-04-14 13:28:30|||||||||2
1649942940000|2022-04-14 13:29:00|||||||||1
1649942980000|2022-04-14 13:29:40|||||||||5
1649942990000|2022-04-14 13:29:50|||||||||12
1649943000000|2022-04-14 13:30:00|27.95|27.87|27.91|27.83|27.95|27.87|27.91|27.83|64
1649943010000|2022-04-14 13:30:10|27.86|27.78|27.86|27.78|27.86|27.78|27.86|27.78|30
1649943020000|2022-04-14 13:30:20|27.89|27.81|27.89|27.81|27.91|27.83|27.89|27.81|2
1649943030000|2022-04-14 13:30:30|27.91|27.83|27.89|27.81|27.91|27.83|27.89|27.81|5
1649943040000|2022-04-14 13:30:40|27.91|27.83|27.91|27.83|27.91|27.83|27.89|27.81|0
1649943050000|2022-04-14 13:30:50|||||||||4
1649943060000|2022-04-14 13:31:00|||||||||9
1649943070000|2022-04-14 13:31:10|27.89|27.81|27.91|27.83|27.91|27.83|27.89|27.81|0
1649943080000|2022-04-14 13:31:20|27.86|27.78|27.86|27.78|27.86|27.78|27.86|27.78|30
1649943090000|2022-04-14 13:31:30|||||||||3
1649943100000|2022-04-14 13:31:40|||||||||5
1649943110000|2022-04-14 13:31:50|27.81|27.73|27.81|27.73|27.81|27.73|27.81|27.73|0
1649943120000|2022-04-14 13:32:00|27.84|27.76|27.81|27.73|27.86|27.78|27.81|27.73|7
1649943140000|2022-04-14 13:32:20|||||||||3
1649943160000|2022-04-14 13:32:40|||||||||6
1649943190000|2022-04-14 13:33:10|27.76|27.68|27.76|27.68|27.76|27.68|27.73|27.65|46
1649943200000|2022-04-14 13:33:20|27.74|27.66|27.73|27.65|27.74|27.66|27.71|27.63|9
1649943210000|2022-04-14 13:33:30|27.71|27.63|27.71|27.63|27.71|27.63|27.71|27.63|1
1649943220000|2022-04-14 13:33:40|||||||||36
1649943230000|2022-04-14 13:33:50|||||||||5
1649943240000|2022-04-14 13:34:00|||||||||5
1649943250000|2022-04-14 13:34:10|||||||||4
1649943260000|2022-04-14 13:34:20|27.69|27.61|27.66|27.58|27.69|27.61|27.66|27.58|10
1649943270000|2022-04-14 13:34:30|27.63|27.55|27.66|27.58|27.66|27.58|27.63|27.55|30
1649943280000|2022-04-14 13:34:40|27.61|27.53|27.66|27.58|27.66|27.58|27.61|27.53|31
1649943300000|2022-04-14 13:35:00|27.61|27.53|27.61|27.53|27.61|27.53|27.61|27.53|24
1649943310000|2022-04-14 13:35:10|||||||||3
1649943320000|2022-04-14 13:35:20|||||||||5
1649943330000|2022-04-14 13:35:30|||||||||5
1649943340000|2022-04-14 13:35:40|27.66|27.58|27.66|27.58|27.66|27.58|27.64|27.56|16
1649943350000|2022-04-14 13:35:50|||||||||5
1649943360000|2022-04-14 13:36:00|27.64|27.56|27.66|27.58|27.66|27.58|27.64|27.56|5
1649943370000|2022-04-14 13:36:10|27.68|27.6|27.71|27.63|27.71|27.63|27.68|27.6|8
1649943380000|2022-04-14 13:36:20|27.68|27.6|27.71|27.63|27.71|27.63|27.68|27.6|0
1649943390000|2022-04-14 13:36:30|27.69|27.61|27.69|27.61|27.71|27.63|27.66|27.58|11
1649943400000|2022-04-14 13:36:40|27.71|27.63|27.71|27.63|27.71|27.63|27.68|27.6|8
1649943410000|2022-04-14 13:36:50|||||||||3
1649943430000|2022-04-14 13:37:10|27.74|27.66|27.76|27.68|27.76|27.68|27.74|27.66|14
1649943440000|2022-04-14 13:37:20|27.74|27.66|27.71|27.63|27.74|27.66|27.71|27.63|2
1649943450000|2022-04-14 13:37:30|27.74|27.66|27.73|27.65|27.76|27.68|27.71|27.63|26
1649943460000|2022-04-14 13:37:40|27.74|27.66|27.76|27.68|27.76|27.68|27.73|27.65|5
1649943480000|2022-04-14 13:38:00|27.78|27.7|27.79|27.71|27.81|27.73|27.76|27.68|3
1649943490000|2022-04-14 13:38:10|27.78|27.7|27.81|27.73|27.81|27.73|27.78|27.7|0
1649943510000|2022-04-14 13:38:30|27.8|27.72|27.81|27.73|27.81|27.73|27.8|27.72|8
1649943520000|2022-04-14 13:38:40|||||||||2
1649943530000|2022-04-14 13:38:50|||||||||3
1649943540000|2022-04-14 13:39:00|||||||||8
1649943550000|2022-04-14 13:39:10|27.84|27.76|27.86|27.78|27.86|27.78|27.84|27.76|23
1649943560000|2022-04-14 13:39:20|27.85|27.77|27.86|27.78|27.86|27.78|27.83|27.75|4
1649943590000|2022-04-14 13:39:50|27.83|27.75|27.86|27.78|27.86|27.78|27.83|27.75|45
1649943600000|2022-04-14 13:40:00|27.83|27.75|27.81|27.73|27.83|27.75|27.81|27.73|27
1649943610000|2022-04-14 13:40:10|27.83|27.75|27.86|27.78|27.86|27.78|27.83|27.75|12
1649943620000|2022-04-14 13:40:20|27.83|27.75|27.81|27.73|27.86|27.78|27.81|27.73|0
1649943630000|2022-04-14 13:40:30|27.83|27.75|27.81|27.73|27.86|27.78|27.81|27.73|2
1649943650000|2022-04-14 13:40:50|||||||||12
1649943660000|2022-04-14 13:41:00|27.85|27.77|27.83|27.75|27.86|27.78|27.81|27.73|10
1649943670000|2022-04-14 13:41:10|27.81|27.73|27.84|27.76|27.86|27.78|27.81|27.73|0
1649943680000|2022-04-14 13:41:20|27.81|27.73|27.84|27.76|27.86|27.78|27.81|27.73|0
1649943690000|2022-04-14 13:41:30|27.83|27.75|27.83|27.75|27.84|27.76|27.81|27.73|9
1649943700000|2022-04-14 13:41:40|27.84|27.76|27.81|27.73|27.84|27.76|27.81|27.73|0
1649943710000|2022-04-14 13:41:50|27.8|27.72|27.81|27.73|27.81|27.73|27.8|27.72|17
1649943720000|2022-04-14 13:42:00|27.78|27.7|27.78|27.7|27.81|27.73|27.78|27.7|18
1649943730000|2022-04-14 13:42:10|27.81|27.73|27.8|27.72|27.81|27.73|27.8|27.72|5
1649943740000|2022-04-14 13:42:20|27.81|27.73|27.81|27.73|27.81|27.73|27.81|27.73|0
1649943750000|2022-04-14 13:42:30|27.8|27.72|27.81|27.73|27.83|27.75|27.8|27.72|5
1649943760000|2022-04-14 13:42:40|27.8|27.72|27.81|27.73|27.81|27.73|27.8|27.72|3
1649943770000|2022-04-14 13:42:50|27.83|27.75|27.86|27.78|27.86|27.78|27.83|27.75|0
1649943780000|2022-04-14 13:43:00|27.91|27.83|27.86|27.78|27.91|27.83|27.86|27.78|9
1649943790000|2022-04-14 13:43:10|27.88|27.8|27.85|27.77|27.88|27.8|27.83|27.75|1
1649943800000|2022-04-14 13:43:20|27.86|27.78|27.85|27.77|27.86|27.78|27.85|27.77|9
1649943830000|2022-04-14 13:43:50|27.86|27.78|27.85|27.77|27.88|27.8|27.85|27.77|12
1649943840000|2022-04-14 13:44:00|27.86|27.78|27.86|27.78|27.86|27.78|27.85|27.77|0
1649943850000|2022-04-14 13:44:10|27.85|27.77|27.85|27.77|27.88|27.8|27.85|27.77|6
1649943860000|2022-04-14 13:44:20|27.86|27.78|27.85|27.77|27.86|27.78|27.85|27.77|0
1649943870000|2022-04-14 13:44:30|27.86|27.78|27.86|27.78|27.86|27.78|27.85|27.77|3
1649943880000|2022-04-14 13:44:40|27.85|27.77|27.86|27.78|27.88|27.8|27.85|27.77|0
1649943890000|2022-04-14 13:44:50|27.88|27.8|27.91|27.83|27.91|27.83|27.88|27.8|0
1649943900000|2022-04-14 13:45:00|27.96|27.88|27.96|27.88|27.96|27.88|27.96|27.88|6
1649943910000|2022-04-14 13:45:10|27.94|27.86|27.91|27.83|27.96|27.88|27.91|27.83|95
1649943920000|2022-04-14 13:45:20|27.93|27.85|27.91|27.83|27.93|27.85|27.91|27.83|0
1649943930000|2022-04-14 13:45:30|27.9|27.82|27.9|27.82|27.9|27.82|27.9|27.82|0
1649943940000|2022-04-14 13:45:40|27.91|27.83|27.91|27.83|27.91|27.83|27.9|27.82|3
1649943950000|2022-04-14 13:45:50|27.9|27.82|27.9|27.82|27.9|27.82|27.9|27.82|9
1649943960000|2022-04-14 13:46:00|27.91|27.83|27.9|27.82|27.91|27.83|27.9|27.82|1
1649943970000|2022-04-14 13:46:10|27.91|27.83|27.9|27.82|27.91|27.83|27.9|27.82|2
1649943980000|2022-04-14 13:46:20|||||||||2
1649944000000|2022-04-14 13:46:40|27.88|27.8|27.88|27.8|27.88|27.8|27.85|27.77|0
1649944010000|2022-04-14 13:46:50|27.87|27.79|27.85|27.77|27.9|27.82|27.85|27.77|14
1649944020000|2022-04-14 13:47:00|27.84|27.76|27.85|27.77|27.87|27.79|27.82|27.74|58
1649944030000|2022-04-14 13:47:10|27.87|27.79|27.85|27.77|27.87|27.79|27.85|27.77|22
1649944040000|2022-04-14 13:47:20|27.89|27.81|27.94|27.86|27.94|27.86|27.89|27.81|62
1649944050000|2022-04-14 13:47:30|27.92|27.84|27.89|27.81|27.94|27.86|27.89|27.81|0
1649944060000|2022-04-14 13:47:40|27.9|27.82|27.9|27.82|27.92|27.84|27.89|27.81|0
1649944070000|2022-04-14 13:47:50|27.89|27.81|27.9|27.82|27.92|27.84|27.89|27.81|3
1649944080000|2022-04-14 13:48:00|27.92|27.84|27.95|27.87|27.95|27.87|27.92|27.84|10
1649944090000|2022-04-14 13:48:10|27.94|27.86|27.95|27.87|27.95|27.87|27.94|27.86|0
1649944100000|2022-04-14 13:48:20|27.99|27.91|27.95|27.87|27.99|27.91|27.95|27.87|4
1649944110000|2022-04-14 13:48:30|27.94|27.86|27.95|27.87|27.95|27.87|27.94|27.86|0
1649944130000|2022-04-14 13:48:50|27.94|27.86|27.95|27.87|27.95|27.87|27.94|27.86|11
1649944140000|2022-04-14 13:49:00|27.99|27.91|28|27.92|28|27.92|27.99|27.91|1
1649944150000|2022-04-14 13:49:10|27.99|27.91|27.95|27.87|27.99|27.91|27.94|27.86|0
1649944160000|2022-04-14 13:49:20|27.99|27.91|27.97|27.89|27.99|27.91|27.97|27.89|0
1649944170000|2022-04-14 13:49:30|27.94|27.86|27.95|27.87|27.97|27.89|27.94|27.86|3
1649944190000|2022-04-14 13:49:50|27.94|27.86|27.95|27.87|27.95|27.87|27.94|27.86|0
1649944200000|2022-04-14 13:50:00|27.94|27.86|27.97|27.89|27.99|27.91|27.94|27.86|3
1649944210000|2022-04-14 13:50:10|27.99|27.91|27.99|27.91|28|27.92|27.99|27.91|2
1649944220000|2022-04-14 13:50:20|27.97|27.89|27.99|27.91|27.99|27.91|27.97|27.89|12
1649944230000|2022-04-14 13:50:30|28|27.92|28|27.92|28.02|27.94|28|27.92|0
1649944240000|2022-04-14 13:50:40|27.99|27.91|28|27.92|28|27.92|27.99|27.91|0
1649944250000|2022-04-14 13:50:50|27.99|27.91|27.99|27.91|28|27.92|27.99|27.91|0
1649944260000|2022-04-14 13:51:00|28|27.92|27.99|27.91|28|27.92|27.99|27.91|3
1649944280000|2022-04-14 13:51:20|27.97|27.89|27.97|27.89|27.97|27.89|27.97|27.89|28
1649944290000|2022-04-14 13:51:30|27.94|27.86|27.94|27.86|27.94|27.86|27.94|27.86|5
1649944300000|2022-04-14 13:51:40|27.97|27.89|27.94|27.86|27.97|27.89|27.94|27.86|22
1649944310000|2022-04-14 13:51:50|27.97|27.89|27.99|27.91|27.99|27.91|27.97|27.89|4
1649944340000|2022-04-14 13:52:20|28.02|27.94|27.99|27.91|28.02|27.94|27.99|27.91|0
1649944350000|2022-04-14 13:52:30|28.02|27.94|27.99|27.91|28.02|27.94|27.99|27.91|7
1649944360000|2022-04-14 13:52:40|||||||||8
1649944380000|2022-04-14 13:53:00|||||||||10
1649944390000|2022-04-14 13:53:10|||||||||11
1649944400000|2022-04-14 13:53:20|28|27.92|28.04|27.96|28.04|27.96|28|27.92|1
1649944410000|2022-04-14 13:53:30|||||||||2
1649944430000|2022-04-14 13:53:50|28.09|28.01|28.05|27.97|28.09|28.01|28.05|27.97|80
1649944440000|2022-04-14 13:54:00|28.07|27.99|28.1|28.02|28.1|28.02|28.07|27.99|2
1649944450000|2022-04-14 13:54:10|28.09|28.01|28.04|27.96|28.09|28.01|28.04|27.96|1
1649944460000|2022-04-14 13:54:20|28.05|27.97|28.04|27.96|28.07|27.99|28.04|27.96|0
1649944470000|2022-04-14 13:54:30|27.99|27.91|27.99|27.91|27.99|27.91|27.99|27.91|24
1649944490000|2022-04-14 13:54:50|27.94|27.86|27.94|27.86|27.94|27.86|27.94|27.86|20
1649944500000|2022-04-14 13:55:00|27.97|27.89|28|27.92|28.02|27.94|27.97|27.89|5
1649944510000|2022-04-14 13:55:10|27.99|27.91|27.99|27.91|27.99|27.91|27.99|27.91|1
1649944540000|2022-04-14 13:55:40|27.97|27.89|27.94|27.86|27.99|27.91|27.94|27.86|84
1649944550000|2022-04-14 13:55:50|27.95|27.87|27.99|27.91|27.99|27.91|27.95|27.87|11
1649944560000|2022-04-14 13:56:00|28|27.92|27.99|27.91|28|27.92|27.99|27.91|0
1649944570000|2022-04-14 13:56:10|27.97|27.89|27.97|27.89|27.97|27.89|27.97|27.89|2
1649944580000|2022-04-14 13:56:20|27.99|27.91|27.97|27.89|27.99|27.91|27.95|27.87|0
1649944590000|2022-04-14 13:56:30|27.95|27.87|27.97|27.89|27.97|27.89|27.95|27.87|4
1649944600000|2022-04-14 13:56:40|||||||||2
1649944610000|2022-04-14 13:56:50|27.99|27.91|27.97|27.89|27.99|27.91|27.97|27.89|0
1649944620000|2022-04-14 13:57:00|27.99|27.91|27.97|27.89|27.99|27.91|27.97|27.89|9
1649944630000|2022-04-14 13:57:10|27.99|27.91|28|27.92|28|27.92|27.99|27.91|0
1649944650000|2022-04-14 13:57:30|27.99|27.91|28|27.92|28|27.92|27.99|27.91|27
1649944660000|2022-04-14 13:57:40|27.99|27.91|28|27.92|28|27.92|27.99|27.91|4
1649944690000|2022-04-14 13:58:10|||||||||2
1649944710000|2022-04-14 13:58:30|28.04|27.96|28.03|27.95|28.05|27.97|28|27.92|10
1649944720000|2022-04-14 13:58:40|28.05|27.97|28.05|27.97|28.05|27.97|28.03|27.95|0
1649944750000|2022-04-14 13:59:10|||||||||4
1649944770000|2022-04-14 13:59:30|||||||||1
1649944780000|2022-04-14 13:59:40|28.08|28|28.08|28|28.1|28.02|28.08|28|2
1649944790000|2022-04-14 13:59:50|28.1|28.02|28.1|28.02|28.1|28.02|28.1|28.02|0
1649944800000|2022-04-14 14:00:00|28.09|28.01|28.09|28.01|28.1|28.02|28.09|28.01|7
1649944810000|2022-04-14 14:00:10|28.1|28.02|28.05|27.97|28.1|28.02|28.05|27.97|0
1649944820000|2022-04-14 14:00:20|28.02|27.94|28|27.92|28.05|27.97|28|27.92|30
1649944830000|2022-04-14 14:00:30|27.99|27.91|27.97|27.89|27.99|27.91|27.95|27.87|13
1649944840000|2022-04-14 14:00:40|27.95|27.87|27.94|27.86|27.95|27.87|27.94|27.86|6
1649944850000|2022-04-14 14:00:50|27.92|27.84|27.95|27.87|27.95|27.87|27.92|27.84|0
1649944860000|2022-04-14 14:01:00|27.94|27.86|27.95|27.87|27.95|27.87|27.94|27.86|0
1649944870000|2022-04-14 14:01:10|28|27.92|27.99|27.91|28|27.92|27.99|27.91|5
1649944880000|2022-04-14 14:01:20|27.97|27.89|28|27.92|28|27.92|27.97|27.89|3
1649944890000|2022-04-14 14:01:30|27.97|27.89|27.97|27.89|27.97|27.89|27.95|27.87|30
1649944900000|2022-04-14 14:01:40|27.95|27.87|27.95|27.87|27.97|27.89|27.95|27.87|8
1649944920000|2022-04-14 14:02:00|27.99|27.91|27.97|27.89|27.99|27.91|27.97|27.89|0
1649944930000|2022-04-14 14:02:10|27.95|27.87|27.94|27.86|27.97|27.89|27.94|27.86|17
1649944940000|2022-04-14 14:02:20|27.95|27.87|27.95|27.87|27.95|27.87|27.94|27.86|1
1649944950000|2022-04-14 14:02:30|||||||||8
1649944960000|2022-04-14 14:02:40|27.94|27.86|27.95|27.87|27.95|27.87|27.94|27.86|0
1649944980000|2022-04-14 14:03:00|27.94|27.86|27.95|27.87|27.95|27.87|27.92|27.84|6
1649944990000|2022-04-14 14:03:10|27.97|27.89|28|27.92|28|27.92|27.97|27.89|15
1649945000000|2022-04-14 14:03:20|28.04|27.96|28|27.92|28.04|27.96|28|27.92|0
1649945010000|2022-04-14 14:03:30|27.99|27.91|27.95|27.87|28|27.92|27.95|27.87|0
1649945020000|2022-04-14 14:03:40|||||||||3
1649945030000|2022-04-14 14:03:50|27.94|27.86|27.9|27.82|27.94|27.86|27.9|27.82|7
1649945040000|2022-04-14 14:04:00|27.92|27.84|27.92|27.84|27.92|27.84|27.9|27.82|0
1649945050000|2022-04-14 14:04:10|27.9|27.82|27.95|27.87|27.95|27.87|27.9|27.82|2
1649945060000|2022-04-14 14:04:20|27.94|27.86|27.94|27.86|27.94|27.86|27.94|27.86|0
1649945070000|2022-04-14 14:04:30|27.95|27.87|27.99|27.91|27.99|27.91|27.95|27.87|6
1649945090000|2022-04-14 14:04:50|27.95|27.87|27.95|27.87|27.95|27.87|27.95|27.87|2
1649945100000|2022-04-14 14:05:00|27.97|27.89|27.99|27.91|27.99|27.91|27.95|27.87|15
1649945110000|2022-04-14 14:05:10|27.95|27.87|28|27.92|28|27.92|27.95|27.87|0
1649945130000|2022-04-14 14:05:30|27.99|27.91|27.99|27.91|27.99|27.91|27.99|27.91|0
1649945140000|2022-04-14 14:05:40|27.97|27.89|28|27.92|28|27.92|27.97|27.89|10
1649945150000|2022-04-14 14:05:50|28.02|27.94|28.05|27.97|28.05|27.97|28|27.92|22
1649945160000|2022-04-14 14:06:00|28.04|27.96|28|27.92|28.05|27.97|28|27.92|0
1649945170000|2022-04-14 14:06:10|27.99|27.91|28.09|28.01|28.09|28.01|27.99|27.91|5
1649945180000|2022-04-14 14:06:20|28.07|27.99|28.1|28.02|28.12|28.04|28.07|27.99|6
1649945190000|2022-04-14 14:06:30|28.09|28.01|28.09|28.01|28.09|28.01|28.09|28.01|10
1649945200000|2022-04-14 14:06:40|28.05|27.97|28.09|28.01|28.09|28.01|28.04|27.96|1
1649945210000|2022-04-14 14:06:50|28.14|28.06|28.14|28.06|28.14|28.06|28.14|28.06|3
1649945220000|2022-04-14 14:07:00|28.1|28.02|28.12|28.04|28.14|28.06|28.1|28.02|0
1649945230000|2022-04-14 14:07:10|28.1|28.02|28.09|28.01|28.12|28.04|28.09|28.01|0
1649945240000|2022-04-14 14:07:20|28.1|28.02|28.1|28.02|28.1|28.02|28.1|28.02|6
1649945250000|2022-04-14 14:07:30|28.09|28.01|28.09|28.01|28.09|28.01|28.09|28.01|4
1649945270000|2022-04-14 14:07:50|||||||||1
1649945290000|2022-04-14 14:08:10|||||||||2
1649945300000|2022-04-14 14:08:20|28.04|27.96|28.04|27.96|28.04|27.96|28.04|27.96|5
1649945310000|2022-04-14 14:08:30|28.09|28.01|28.09|28.01|28.09|28.01|28.09|28.01|47
1649945330000|2022-04-14 14:08:50|28.12|28.04|28.14|28.06|28.14|28.06|28.12|28.04|21
1649945340000|2022-04-14 14:09:00|28.15|28.07|28.17|28.09|28.19|28.11|28.15|28.07|10
1649945350000|2022-04-14 14:09:10|28.19|28.11|28.15|28.07|28.19|28.11|28.15|28.07|5
1649945360000|2022-04-14 14:09:20|28.19|28.11|28.24|28.16|28.24|28.16|28.19|28.11|31
1649945370000|2022-04-14 14:09:30|28.25|28.17|28.25|28.17|28.25|28.17|28.24|28.16|8
1649945380000|2022-04-14 14:09:40|28.29|28.21|28.24|28.16|28.29|28.21|28.24|28.16|0
1649945390000|2022-04-14 14:09:50|28.2|28.12|28.19|28.11|28.22|28.14|28.19|28.11|0
1649945400000|2022-04-14 14:10:00|28.22|28.14|28.22|28.14|28.24|28.16|28.22|28.14|16
1649945410000|2022-04-14 14:10:10|28.2|28.12|28.17|28.09|28.2|28.12|28.17|28.09|15
1649945420000|2022-04-14 14:10:20|28.19|28.11|28.19|28.11|28.19|28.11|28.14|28.06|30
1649945430000|2022-04-14 14:10:30|28.14|28.06|28.19|28.11|28.19|28.11|28.14|28.06|95
1649945440000|2022-04-14 14:10:40|28.17|28.09|28.14|28.06|28.19|28.11|28.14|28.06|2
1649945460000|2022-04-14 14:11:00|28.15|28.07|28.15|28.07|28.15|28.07|28.15|28.07|104
1649945470000|2022-04-14 14:11:10|28.14|28.06|28.15|28.07|28.15|28.07|28.14|28.06|69
1649945480000|2022-04-14 14:11:20|28.19|28.11|28.14|28.06|28.19|28.11|28.14|28.06|21
1649945500000|2022-04-14 14:11:40|28.19|28.11|28.14|28.06|28.19|28.11|28.14|28.06|21
1649945510000|2022-04-14 14:11:50|28.17|28.09|28.15|28.07|28.17|28.09|28.15|28.07|17
1649945520000|2022-04-14 14:12:00|28.17|28.09|28.14|28.06|28.17|28.09|28.14|28.06|1
1649945530000|2022-04-14 14:12:10|||||||||3
1649945540000|2022-04-14 14:12:20|28.15|28.07|28.15|28.07|28.19|28.11|28.15|28.07|14
1649945550000|2022-04-14 14:12:30|28.14|28.06|28.14|28.06|28.15|28.07|28.14|28.06|0
1649945560000|2022-04-14 14:12:40|28.12|28.04|28.14|28.06|28.14|28.06|28.12|28.04|4
1649945590000|2022-04-14 14:13:10|28.12|28.04|28.09|28.01|28.14|28.06|28.09|28.01|6
1649945600000|2022-04-14 14:13:20|28.07|27.99|28.04|27.96|28.07|27.99|28.04|27.96|14
1649945610000|2022-04-14 14:13:30|28.07|27.99|28.07|27.99|28.09|28.01|28.07|27.99|11
1649945620000|2022-04-14 14:13:40|28.09|28.01|28.07|27.99|28.09|28.01|28.07|27.99|0
1649945630000|2022-04-14 14:13:50|28.09|28.01|28.09|28.01|28.09|28.01|28.04|27.96|7
1649945640000|2022-04-14 14:14:00|28.07|27.99|28.09|28.01|28.09|28.01|28.07|27.99|0
1649945650000|2022-04-14 14:14:10|||||||||5
1649945660000|2022-04-14 14:14:20|28.12|28.04|28.15|28.07|28.15|28.07|28.12|28.04|28
1649945670000|2022-04-14 14:14:30|28.14|28.06|28.1|28.02|28.15|28.07|28.1|28.02|9
1649945690000|2022-04-14 14:14:50|28.12|28.04|28.12|28.04|28.14|28.06|28.1|28.02|1
1649945700000|2022-04-14 14:15:00|28.14|28.06|28.14|28.06|28.15|28.07|28.14|28.06|30
1649945710000|2022-04-14 14:15:10|28.12|28.04|28.12|28.04|28.14|28.06|28.09|28.01|8
1649945720000|2022-04-14 14:15:20|28.1|28.02|28.12|28.04|28.14|28.06|28.1|28.02|9
1649945730000|2022-04-14 14:15:30|28.14|28.06|28.14|28.06|28.14|28.06|28.12|28.04|1
1649945740000|2022-04-14 14:15:40|28.15|28.07|28.15|28.07|28.17|28.09|28.15|28.07|44
1649945750000|2022-04-14 14:15:50|28.17|28.09|28.15|28.07|28.17|28.09|28.15|28.07|0
1649945780000|2022-04-14 14:16:20|||||||||5
1649945790000|2022-04-14 14:16:30|28.13|28.05|28.15|28.07|28.15|28.07|28.13|28.05|25
1649945800000|2022-04-14 14:16:40|28.12|28.04|28.1|28.02|28.12|28.04|28.1|28.02|0
1649945820000|2022-04-14 14:17:00|28.09|28.01|28.04|27.96|28.1|28.02|28.04|27.96|0
1649945830000|2022-04-14 14:17:10|28.05|27.97|28.09|28.01|28.09|28.01|28.04|27.96|26
1649945840000|2022-04-14 14:17:20|||||||||20
1649945850000|2022-04-14 14:17:30|||||||||1
1649945860000|2022-04-14 14:17:40|||||||||2
1649945870000|2022-04-14 14:17:50|28.14|28.06|28.14|28.06|28.14|28.06|28.09|28.01|5
1649945880000|2022-04-14 14:18:00|28.09|28.01|28.09|28.01|28.12|28.04|28.09|28.01|0
1649945890000|2022-04-14 14:18:10|||||||||5
1649945910000|2022-04-14 14:18:30|||||||||11
1649945920000|2022-04-14 14:18:40|||||||||13
1649945930000|2022-04-14 14:18:50|||||||||5
1649945940000|2022-04-14 14:19:00|28.04|27.96|28.09|28.01|28.09|28.01|28.04|27.96|47
1649945950000|2022-04-14 14:19:10|28.06|27.98|28.07|27.99|28.09|28.01|28.06|27.98|0
1649945960000|2022-04-14 14:19:20|28.09|28.01|28.09|28.01|28.09|28.01|28.09|28.01|0
1649945970000|2022-04-14 14:19:30|28.11|28.03|28.09|28.01|28.14|28.06|28.09|28.01|2
1649945980000|2022-04-14 14:19:40|28.14|28.06|28.09|28.01|28.14|28.06|28.09|28.01|0
1649945990000|2022-04-14 14:19:50|28.14|28.06|28.12|28.04|28.14|28.06|28.12|28.04|6
1649946000000|2022-04-14 14:20:00|28.14|28.06|28.14|28.06|28.14|28.06|28.12|28.04|29
1649946010000|2022-04-14 14:20:10|28.11|28.03|28.14|28.06|28.14|28.06|28.11|28.03|1
1649946020000|2022-04-14 14:20:20|28.11|28.03|28.14|28.06|28.14|28.06|28.11|28.03|2
1649946030000|2022-04-14 14:20:30|28.11|28.03|28.11|28.03|28.14|28.06|28.11|28.03|0
1649946040000|2022-04-14 14:20:40|28.14|28.06|28.09|28.01|28.14|28.06|28.09|28.01|0
1649946050000|2022-04-14 14:20:50|28.11|28.03|28.14|28.06|28.14|28.06|28.11|28.03|12
1649946060000|2022-04-14 14:21:00|28.11|28.03|28.11|28.03|28.12|28.04|28.11|28.03|2
1649946070000|2022-04-14 14:21:10|28.09|28.01|28.09|28.01|28.09|28.01|28.09|28.01|0
1649946080000|2022-04-14 14:21:20|28.06|27.98|28.04|27.96|28.06|27.98|28.04|27.96|5
1649946090000|2022-04-14 14:21:30|28.09|28.01|28.09|28.01|28.09|28.01|28.04|27.96|13
1649946100000|2022-04-14 14:21:40|28.06|27.98|28.09|28.01|28.09|28.01|28.04|27.96|2
1649946110000|2022-04-14 14:21:50|28.07|27.99|28.09|28.01|28.09|28.01|28.07|27.99|0
1649946120000|2022-04-14 14:22:00|28.07|27.99|28.07|27.99|28.09|28.01|28.07|27.99|0
1649946130000|2022-04-14 14:22:10|28.06|27.98|28.09|28.01|28.09|28.01|28.06|27.98|14
1649946150000|2022-04-14 14:22:30|28.06|27.98|28.06|27.98|28.06|27.98|28.04|27.96|2
1649946160000|2022-04-14 14:22:40|28.09|28.01|28.04|27.96|28.09|28.01|28.04|27.96|0
1649946170000|2022-04-14 14:22:50|28.03|27.95|27.99|27.91|28.04|27.96|27.99|27.91|47
1649946180000|2022-04-14 14:23:00|28.01|27.93|27.99|27.91|28.04|27.96|27.99|27.91|467
1649946190000|2022-04-14 14:23:10|||||||||8
1649946200000|2022-04-14 14:23:20|27.96|27.88|27.99|27.91|27.99|27.91|27.96|27.88|1
1649946210000|2022-04-14 14:23:30|||||||||1
1649946220000|2022-04-14 14:23:40|||||||||2
1649946230000|2022-04-14 14:23:50|||||||||7
1649946240000|2022-04-14 14:24:00|28.04|27.96|27.99|27.91|28.04|27.96|27.99|27.91|8
1649946250000|2022-04-14 14:24:10|28.02|27.94|28.02|27.94|28.04|27.96|27.99|27.91|2
1649946260000|2022-04-14 14:24:20|28.04|27.96|28.01|27.93|28.04|27.96|27.99|27.91|4
1649946270000|2022-04-14 14:24:30|27.99|27.91|27.99|27.91|27.99|27.91|27.99|27.91|1
1649946280000|2022-04-14 14:24:40|28.04|27.96|28.04|27.96|28.04|27.96|28.01|27.93|21
1649946290000|2022-04-14 14:24:50|||||||||58
1649946300000|2022-04-14 14:25:00|||||||||5
1649946310000|2022-04-14 14:25:10|28.06|27.98|28.07|27.99|28.07|27.99|28.04|27.96|22
1649946320000|2022-04-14 14:25:20|28.09|28.01|28.04|27.96|28.09|28.01|28.04|27.96|0
1649946330000|2022-04-14 14:25:30|28.01|27.93|28.01|27.93|28.01|27.93|28.01|27.93|0
1649946340000|2022-04-14 14:25:40|28.02|27.94|28.04|27.96|28.04|27.96|28.02|27.94|10
1649946350000|2022-04-14 14:25:50|||||||||3
1649946360000|2022-04-14 14:26:00|28.01|27.93|28.04|27.96|28.04|27.96|28.01|27.93|13
1649946380000|2022-04-14 14:26:20|28.09|28.01|28.09|28.01|28.09|28.01|28.09|28.01|15
1649946390000|2022-04-14 14:26:30|28.04|27.96|28.04|27.96|28.07|27.99|28.04|27.96|0
1649946400000|2022-04-14 14:26:40|||||||||2
1649946410000|2022-04-14 14:26:50|28.07|27.99|28.07|27.99|28.07|27.99|28.07|27.99|0
1649946420000|2022-04-14 14:27:00|28.09|28.01|28.04|27.96|28.09|28.01|28.04|27.96|0
1649946430000|2022-04-14 14:27:10|||||||||1
1649946440000|2022-04-14 14:27:20|28.02|27.94|28.04|27.96|28.04|27.96|28.02|27.94|10
1649946460000|2022-04-14 14:27:40|28.01|27.93|28.02|27.94|28.04|27.96|27.99|27.91|1
1649946470000|2022-04-14 14:27:50|28.04|27.96|28.04|27.96|28.04|27.96|28.02|27.94|0
1649946480000|2022-04-14 14:28:00|28.01|27.93|28.04|27.96|28.04|27.96|28.01|27.93|2
1649946490000|2022-04-14 14:28:10|28.02|27.94|27.99|27.91|28.02|27.94|27.99|27.91|0
1649946500000|2022-04-14 14:28:20|||||||||3
1649946510000|2022-04-14 14:28:30|||||||||1
1649946520000|2022-04-14 14:28:40|||||||||1
1649946540000|2022-04-14 14:29:00|28.04|27.96|28.02|27.94|28.04|27.96|28.02|27.94|4
1649946550000|2022-04-14 14:29:10|28.04|27.96|28.04|27.96|28.04|27.96|27.99|27.91|8
1649946560000|2022-04-14 14:29:20|28.02|27.94|28.04|27.96|28.04|27.96|28.02|27.94|8
1649946570000|2022-04-14 14:29:30|28.02|27.94|27.99|27.91|28.04|27.96|27.99|27.91|0
1649946580000|2022-04-14 14:29:40|28.02|27.94|28.02|27.94|28.02|27.94|28.02|27.94|1
1649946590000|2022-04-14 14:29:50|28.04|27.96|28.04|27.96|28.04|27.96|28.04|27.96|0
1649946600000|2022-04-14 14:30:00|28.02|27.94|28.04|27.96|28.04|27.96|28.02|27.94|1
1649946610000|2022-04-14 14:30:10|28.02|27.94|27.99|27.91|28.02|27.94|27.99|27.91|12
1649946640000|2022-04-14 14:30:40|28.02|27.94|28.02|27.94|28.04|27.96|28.02|27.94|16
1649946650000|2022-04-14 14:30:50|28.04|27.96|28.04|27.96|28.04|27.96|28.02|27.94|8
1649946660000|2022-04-14 14:31:00|||||||||1
1649946690000|2022-04-14 14:31:30|28.01|27.93|27.98|27.9|28.01|27.93|27.98|27.9|74
1649946700000|2022-04-14 14:31:40|||||||||1
1649946710000|2022-04-14 14:31:50|27.96|27.88|27.98|27.9|27.98|27.9|27.96|27.88|2
1649946720000|2022-04-14 14:32:00|28.03|27.95|28.01|27.93|28.03|27.95|28.01|27.93|30
1649946730000|2022-04-14 14:32:10|28.03|27.95|27.98|27.9|28.03|27.95|27.96|27.88|25
1649946740000|2022-04-14 14:32:20|27.96|27.88|27.98|27.9|27.98|27.9|27.96|27.88|0
1649946750000|2022-04-14 14:32:30|27.96|27.88|27.98|27.9|27.98|27.9|27.96|27.88|0
1649946760000|2022-04-14 14:32:40|27.96|27.88|27.98|27.9|27.98|27.9|27.96|27.88|0
1649946770000|2022-04-14 14:32:50|27.96|27.88|27.98|27.9|27.98|27.9|27.96|27.88|1
1649946780000|2022-04-14 14:33:00|27.93|27.85|27.93|27.85|27.95|27.87|27.93|27.85|9
1649946790000|2022-04-14 14:33:10|||||||||1
1649946800000|2022-04-14 14:33:20|27.95|27.87|27.93|27.85|27.95|27.87|27.93|27.85|1
1649946810000|2022-04-14 14:33:30|27.95|27.87|27.93|27.85|27.98|27.9|27.93|27.85|0
1649946820000|2022-04-14 14:33:40|27.95|27.87|27.98|27.9|27.98|27.9|27.93|27.85|3
1649946830000|2022-04-14 14:33:50|27.95|27.87|27.98|27.9|27.98|27.9|27.95|27.87|10
1649946840000|2022-04-14 14:34:00|27.95|27.87|27.95|27.87|27.98|27.9|27.93|27.85|1
1649946850000|2022-04-14 14:34:10|27.93|27.85|27.95|27.87|27.98|27.9|27.93|27.85|0
1649946860000|2022-04-14 14:34:20|27.93|27.85|27.93|27.85|27.93|27.85|27.93|27.85|1
1649946870000|2022-04-14 14:34:30|27.95|27.87|27.93|27.85|27.95|27.87|27.93|27.85|4
1649946880000|2022-04-14 14:34:40|27.95|27.87|27.98|27.9|27.98|27.9|27.95|27.87|0
1649946900000|2022-04-14 14:35:00|27.95|27.87|27.98|27.9|27.98|27.9|27.95|27.87|12
1649946910000|2022-04-14 14:35:10|27.95|27.87|27.98|27.9|27.98|27.9|27.95|27.87|10
1649946920000|2022-04-14 14:35:20|||||||||5
1649946930000|2022-04-14 14:35:30|27.95|27.87|27.98|27.9|27.98|27.9|27.95|27.87|0
1649946940000|2022-04-14 14:35:40|27.95|27.87|27.93|27.85|27.95|27.87|27.93|27.85|23
1649946950000|2022-04-14 14:35:50|||||||||1
1649946960000|2022-04-14 14:36:00|27.92|27.84|27.92|27.84|27.92|27.84|27.92|27.84|2
1649946970000|2022-04-14 14:36:10|27.93|27.85|27.93|27.85|27.93|27.85|27.93|27.85|0
1649946980000|2022-04-14 14:36:20|27.92|27.84|27.93|27.85|27.93|27.85|27.92|27.84|4
1649947020000|2022-04-14 14:37:00|||||||||9
1649947040000|2022-04-14 14:37:20|27.95|27.87|27.93|27.85|27.97|27.89|27.93|27.85|5
1649947050000|2022-04-14 14:37:30|27.95|27.87|27.95|27.87|27.98|27.9|27.93|27.85|18
1649947060000|2022-04-14 14:37:40|27.93|27.85|27.98|27.9|27.98|27.9|27.93|27.85|1
1649947070000|2022-04-14 14:37:50|27.97|27.89|27.98|27.9|27.98|27.9|27.97|27.89|0
1649947080000|2022-04-14 14:38:00|27.97|27.89|28.02|27.94|28.03|27.95|27.97|27.89|53
1649947090000|2022-04-14 14:38:10|28|27.92|28.03|27.95|28.03|27.95|28|27.92|2
1649947100000|2022-04-14 14:38:20|28.05|27.97|28.03|27.95|28.05|27.97|28.03|27.95|0
1649947110000|2022-04-14 14:38:30|||||||||2
1649947130000|2022-04-14 14:38:50|28.08|28|28.08|28|28.08|28|28.08|28|10
1649947150000|2022-04-14 14:39:10|||||||||4
1649947160000|2022-04-14 14:39:20|28.03|27.95|28.03|27.95|28.05|27.97|28.03|27.95|4
1649947170000|2022-04-14 14:39:30|28.05|27.97|28.03|27.95|28.05|27.97|28.03|27.95|0
1649947180000|2022-04-14 14:39:40|28|27.92|28|27.92|28|27.92|28|27.92|31
1649947190000|2022-04-14 14:39:50|28.03|27.95|28.02|27.94|28.03|27.95|27.98|27.9|2
1649947200000|2022-04-14 14:40:00|28.03|27.95|28.03|27.95|28.03|27.95|28.02|27.94|5
1649947220000|2022-04-14 14:40:20|28.02|27.94|28.03|27.95|28.03|27.95|28.02|27.94|29
1649947230000|2022-04-14 14:40:30|28.05|27.97|28.05|27.97|28.07|27.99|28.05|27.97|10
1649947240000|2022-04-14 14:40:40|28.07|27.99|28.08|28|28.08|28|28.07|27.99|67
1649947260000|2022-04-14 14:41:00|28.05|27.97|28.08|28|28.08|28|28.03|27.95|0
1649947270000|2022-04-14 14:41:10|28.05|27.97|28.03|27.95|28.05|27.97|28.03|27.95|0
1649947280000|2022-04-14 14:41:20|28|27.92|27.98|27.9|28|27.92|27.98|27.9|43
1649947290000|2022-04-14 14:41:30|27.97|27.89|27.97|27.89|27.97|27.89|27.97|27.89|21
1649947300000|2022-04-14 14:41:40|27.93|27.85|27.93|27.85|27.93|27.85|27.93|27.85|37
1649947310000|2022-04-14 14:41:50|27.95|27.87|27.97|27.89|27.98|27.9|27.95|27.87|14
1649947320000|2022-04-14 14:42:00|27.93|27.85|27.95|27.87|27.97|27.89|27.93|27.85|0
1649947330000|2022-04-14 14:42:10|27.93|27.85|27.93|27.85|27.95|27.87|27.93|27.85|0
1649947340000|2022-04-14 14:42:20|27.97|27.89|27.97|27.89|27.97|27.89|27.95|27.87|0
1649947350000|2022-04-14 14:42:30|||||||||20
1649947360000|2022-04-14 14:42:40|27.98|27.9|27.97|27.89|27.98|27.9|27.97|27.89|3
1649947370000|2022-04-14 14:42:50|27.98|27.9|27.97|27.89|27.98|27.9|27.97|27.89|0
1649947380000|2022-04-14 14:43:00|27.95|27.87|27.98|27.9|27.98|27.9|27.95|27.87|0
1649947390000|2022-04-14 14:43:10|28.02|27.94|28.03|27.95|28.03|27.95|28|27.92|23
1649947400000|2022-04-14 14:43:20|28.02|27.94|28.03|27.95|28.03|27.95|28.02|27.94|0
1649947410000|2022-04-14 14:43:30|28.02|27.94|28.03|27.95|28.03|27.95|28.02|27.94|2
1649947420000|2022-04-14 14:43:40|28.02|27.94|28.02|27.94|28.03|27.95|28.02|27.94|5
1649947430000|2022-04-14 14:43:50|28.03|27.95|28.03|27.95|28.03|27.95|28.02|27.94|0
1649947440000|2022-04-14 14:44:00|28.02|27.94|28.03|27.95|28.03|27.95|28.02|27.94|0
1649947450000|2022-04-14 14:44:10|||||||||1
1649947460000|2022-04-14 14:44:20|28.02|27.94|28.02|27.94|28.02|27.94|28.02|27.94|9
1649947470000|2022-04-14 14:44:30|28.03|27.95|28.03|27.95|28.03|27.95|28.02|27.94|0
1649947500000|2022-04-14 14:45:00|||||||||5
1649947510000|2022-04-14 14:45:10|||||||||13
1649947520000|2022-04-14 14:45:20|28|27.92|28.03|27.95|28.03|27.95|28|27.92|3
1649947530000|2022-04-14 14:45:30|28.02|27.94|28.03|27.95|28.03|27.95|28.02|27.94|0
1649947540000|2022-04-14 14:45:40|||||||||1
1649947550000|2022-04-14 14:45:50|||||||||1
1649947560000|2022-04-14 14:46:00|||||||||6
1649947570000|2022-04-14 14:46:10|28.05|27.97|28.03|27.95|28.05|27.97|28.03|27.95|4
1649947610000|2022-04-14 14:46:50|||||||||42
1649947620000|2022-04-14 14:47:00|28|27.92|28|27.92|28.03|27.95|27.98|27.9|0
1649947630000|2022-04-14 14:47:10|27.98|27.9|27.95|27.87|28|27.92|27.95|27.87|13
1649947640000|2022-04-14 14:47:20|27.98|27.9|27.98|27.9|28.03|27.95|27.93|27.85|19
1649947650000|2022-04-14 14:47:30|28|27.92|27.98|27.9|28|27.92|27.98|27.9|0
1649947660000|2022-04-14 14:47:40|||||||||2
1649947670000|2022-04-14 14:47:50|||||||||36
1649947690000|2022-04-14 14:48:10|28|27.92|28|27.92|28.03|27.95|27.98|27.9|6
1649947700000|2022-04-14 14:48:20|27.98|27.9|28|27.92|28|27.92|27.98|27.9|0
1649947710000|2022-04-14 14:48:30|27.98|27.9|28.03|27.95|28.03|27.95|27.98|27.9|11
1649947720000|2022-04-14 14:48:40|||||||||14
1649947730000|2022-04-14 14:48:50|||||||||1
1649947750000|2022-04-14 14:49:10|28.08|28|28.08|28|28.08|28|28.05|27.97|19
1649947780000|2022-04-14 14:49:40|||||||||1
1649947800000|2022-04-14 14:50:00|28.13|28.05|28.18|28.1|28.18|28.1|28.13|28.05|117
1649947820000|2022-04-14 14:50:20|28.16|28.08|28.13|28.05|28.18|28.1|28.13|28.05|32
1649947840000|2022-04-14 14:50:40|28.15|28.07|28.18|28.1|28.18|28.1|28.13|28.05|4
1649947850000|2022-04-14 14:50:50|28.15|28.07|28.15|28.07|28.15|28.07|28.15|28.07|3
1649947860000|2022-04-14 14:51:00|28.18|28.1|28.13|28.05|28.18|28.1|28.13|28.05|0
1649947870000|2022-04-14 14:51:10|28.15|28.07|28.13|28.05|28.15|28.07|28.13|28.05|0
1649947880000|2022-04-14 14:51:20|||||||||4
1649947890000|2022-04-14 14:51:30|||||||||5
1649947900000|2022-04-14 14:51:40|||||||||8
1649947910000|2022-04-14 14:51:50|||||||||2
1649947920000|2022-04-14 14:52:00|28.18|28.1|28.18|28.1|28.18|28.1|28.13|28.05|17
1649947930000|2022-04-14 14:52:10|28.15|28.07|28.13|28.05|28.15|28.07|28.13|28.05|0
1649947940000|2022-04-14 14:52:20|28.08|28|28.1|28.02|28.11|28.03|28.08|28|0
1649947950000|2022-04-14 14:52:30|28.08|28|28.08|28|28.1|28.02|28.08|28|0
1649947960000|2022-04-14 14:52:40|28.1|28.02|28.13|28.05|28.13|28.05|28.1|28.02|13
1649947980000|2022-04-14 14:53:00|||||||||6
1649948010000|2022-04-14 14:53:30|||||||||1
1649948020000|2022-04-14 14:53:40|||||||||1
1649948050000|2022-04-14 14:54:10|28.1|28.02|28.08|28|28.13|28.05|28.08|28|46
1649948060000|2022-04-14 14:54:20|||||||||9
1649948070000|2022-04-14 14:54:30|28.13|28.05|28.1|28.02|28.13|28.05|28.1|28.02|46
1649948080000|2022-04-14 14:54:40|28.08|28|28.08|28|28.08|28|28.08|28|5
1649948100000|2022-04-14 14:55:00|||||||||4
1649948130000|2022-04-14 14:55:30|28.05|27.97|28.08|28|28.08|28|28.03|27.95|0
1649948180000|2022-04-14 14:56:20|||||||||10
1649948190000|2022-04-14 14:56:30|||||||||3
1649948210000|2022-04-14 14:56:50|28.06|27.98|28.06|27.98|28.08|28|28.06|27.98|34
1649948220000|2022-04-14 14:57:00|28.08|28|28.08|28|28.08|28|28.08|28|5
1649948230000|2022-04-14 14:57:10|28.04|27.96|28.03|27.95|28.04|27.96|28.03|27.95|39
1649948240000|2022-04-14 14:57:20|||||||||8
1649948250000|2022-04-14 14:57:30|28.08|28|28.08|28|28.08|28|28.06|27.98|138
1649948260000|2022-04-14 14:57:40|28.06|27.98|28.08|28|28.08|28|28.06|27.98|9
1649948270000|2022-04-14 14:57:50|||||||||29
1649948280000|2022-04-14 14:58:00|||||||||31
1649948290000|2022-04-14 14:58:10|28.03|27.95|28.08|28|28.08|28|28.03|27.95|15
1649948300000|2022-04-14 14:58:20|||||||||5
1649948310000|2022-04-14 14:58:30|||||||||8
1649948320000|2022-04-14 14:58:40|||||||||8
1649948330000|2022-04-14 14:58:50|||||||||12
1649948340000|2022-04-14 14:59:00|28.03|27.95|28.08|28|28.08|28|28.03|27.95|42
1649948350000|2022-04-14 14:59:10|||||||||6
1649948360000|2022-04-14 14:59:20|||||||||7
1649948370000|2022-04-14 14:59:30|||||||||6
1649948380000|2022-04-14 14:59:40|||||||||15
1649948390000|2022-04-14 14:59:50|28.13|28.05|28.13|28.05|28.16|28.08|28.13|28.05|56
1649948400000|2022-04-14 15:00:00|28.18|28.1|28.09|28.01|28.18|28.1|28.09|28.01|4
1649948410000|2022-04-14 15:00:10|28.08|28|28.13|28.05|28.13|28.05|28.08|28|34
1649948420000|2022-04-14 15:00:20|||||||||2
1649948430000|2022-04-14 15:00:30|28.09|28.01|28.08|28|28.11|28.03|28.08|28|33
1649948440000|2022-04-14 15:00:40|28.09|28.01|28.09|28.01|28.09|28.01|28.09|28.01|27
1649948450000|2022-04-14 15:00:50|28.11|28.03|28.09|28.01|28.11|28.03|28.09|28.01|0
1649948470000|2022-04-14 15:01:10|28.08|28|28.11|28.03|28.13|28.05|28.08|28|83
1649948480000|2022-04-14 15:01:20|28.08|28|28.08|28|28.08|28|28.08|28|83
1649948500000|2022-04-14 15:01:40|||||||||1
1649948560000|2022-04-14 15:02:40|||||||||3
1649948570000|2022-04-14 15:02:50|28.11|28.03|28.13|28.05|28.13|28.05|28.11|28.03|100
1649948580000|2022-04-14 15:03:00|||||||||1
1649948590000|2022-04-14 15:03:10|||||||||3
1649948600000|2022-04-14 15:03:20|28.11|28.03|28.13|28.05|28.13|28.05|28.11|28.03|1
1649948610000|2022-04-14 15:03:30|28.11|28.03|28.13|28.05|28.13|28.05|28.11|28.03|2
1649948640000|2022-04-14 15:04:00|28.08|28|28.13|28.05|28.13|28.05|28.08|28|65
1649948650000|2022-04-14 15:04:10|||||||||1
1649948660000|2022-04-14 15:04:20|||||||||2
1649948670000|2022-04-14 15:04:30|28.11|28.03|28.13|28.05|28.13|28.05|28.11|28.03|0
1649948690000|2022-04-14 15:04:50|||||||||20
1649948700000|2022-04-14 15:05:00|||||||||7
1649948720000|2022-04-14 15:05:20|||||||||7
1649948730000|2022-04-14 15:05:30|28.08|28|28.1|28.02|28.13|28.05|28.08|28|2
1649948740000|2022-04-14 15:05:40|28.13|28.05|28.1|28.02|28.13|28.05|28.08|28|11
1649948750000|2022-04-14 15:05:50|28.13|28.05|28.1|28.02|28.13|28.05|28.1|28.02|1
1649948760000|2022-04-14 15:06:00|28.13|28.05|28.08|28|28.13|28.05|28.08|28|0
1649948770000|2022-04-14 15:06:10|||||||||102
1649948780000|2022-04-14 15:06:20|28.13|28.05|28.13|28.05|28.13|28.05|28.13|28.05|7
1649948790000|2022-04-14 15:06:30|28.1|28.02|28.13|28.05|28.13|28.05|28.1|28.02|13
1649948800000|2022-04-14 15:06:40|||||||||8
1649948810000|2022-04-14 15:06:50|||||||||2
1649948830000|2022-04-14 15:07:10|||||||||2
1649948840000|2022-04-14 15:07:20|28.18|28.1|28.13|28.05|28.18|28.1|28.13|28.05|10
1649948860000|2022-04-14 15:07:40|||||||||9
1649948890000|2022-04-14 15:08:10|||||||||8
1649948900000|2022-04-14 15:08:20|28.1|28.02|28.08|28|28.11|28.03|28.08|28|30
1649948920000|2022-04-14 15:08:40|28.1|28.02|28.15|28.07|28.18|28.1|28.1|28.02|21
1649948930000|2022-04-14 15:08:50|28.16|28.08|28.18|28.1|28.23|28.15|28.13|28.05|17
1649948940000|2022-04-14 15:09:00|28.21|28.13|28.18|28.1|28.21|28.13|28.18|28.1|0
1649948950000|2022-04-14 15:09:10|||||||||4
1649948960000|2022-04-14 15:09:20|28.15|28.07|28.13|28.05|28.15|28.07|28.13|28.05|39
1649948970000|2022-04-14 15:09:30|28.15|28.07|28.13|28.05|28.15|28.07|28.13|28.05|12
1649948980000|2022-04-14 15:09:40|||||||||1
1649949000000|2022-04-14 15:10:00|28.15|28.07|28.13|28.05|28.15|28.07|28.13|28.05|3
1649949010000|2022-04-14 15:10:10|28.18|28.1|28.13|28.05|28.18|28.1|28.13|28.05|32
1649949020000|2022-04-14 15:10:20|||||||||2
1649949040000|2022-04-14 15:10:40|28.15|28.07|28.15|28.07|28.15|28.07|28.15|28.07|36
1649949050000|2022-04-14 15:10:50|28.18|28.1|28.18|28.1|28.18|28.1|28.18|28.1|17
1649949060000|2022-04-14 15:11:00|28.21|28.13|28.18|28.1|28.21|28.13|28.18|28.1|9
1649949070000|2022-04-14 15:11:10|28.19|28.11|28.18|28.1|28.19|28.11|28.18|28.1|3
1649949080000|2022-04-14 15:11:20|28.19|28.11|28.19|28.11|28.19|28.11|28.18|28.1|0
1649949090000|2022-04-14 15:11:30|28.18|28.1|28.18|28.1|28.19|28.11|28.18|28.1|5
1649949100000|2022-04-14 15:11:40|28.16|28.08|28.18|28.1|28.18|28.1|28.16|28.08|10
1649949110000|2022-04-14 15:11:50|28.16|28.08|28.13|28.05|28.18|28.1|28.13|28.05|9
1649949120000|2022-04-14 15:12:00|28.08|28|28.08|28|28.08|28|28.08|28|5
1649949140000|2022-04-14 15:12:20|28.11|28.03|28.08|28|28.11|28.03|28.08|28|71
1649949150000|2022-04-14 15:12:30|28.09|28.01|28.08|28|28.09|28.01|28.08|28|0
1649949160000|2022-04-14 15:12:40|28.09|28.01|28.14|28.06|28.14|28.06|28.09|28.01|25
1649949170000|2022-04-14 15:12:50|28.13|28.05|28.13|28.05|28.14|28.06|28.13|28.05|0
1649949180000|2022-04-14 15:13:00|28.14|28.06|28.08|28|28.14|28.06|28.08|28|3
1649949190000|2022-04-14 15:13:10|28.11|28.03|28.08|28|28.11|28.03|28.08|28|3
1649949200000|2022-04-14 15:13:20|28.11|28.03|28.08|28|28.11|28.03|28.08|28|1
1649949210000|2022-04-14 15:13:30|||||||||8
1649949220000|2022-04-14 15:13:40|28.1|28.02|28.08|28|28.1|28.02|28.08|28|2
1649949230000|2022-04-14 15:13:50|28.1|28.02|28.08|28|28.1|28.02|28.08|28|10
1649949240000|2022-04-14 15:14:00|28.1|28.02|28.08|28|28.1|28.02|28.08|28|0
1649949260000|2022-04-14 15:14:20|28.1|28.02|28.08|28|28.1|28.02|28.08|28|0
1649949270000|2022-04-14 15:14:30|28.13|28.05|28.13|28.05|28.13|28.05|28.13|28.05|0
1649949280000|2022-04-14 15:14:40|28.1|28.02|28.13|28.05|28.13|28.05|28.1|28.02|0
1649949290000|2022-04-14 15:14:50|||||||||9
1649949300000|2022-04-14 15:15:00|||||||||36
1649949320000|2022-04-14 15:15:20|28.14|28.06|28.14|28.06|28.14|28.06|28.14|28.06|50
1649949330000|2022-04-14 15:15:30|28.13|28.05|28.13|28.05|28.13|28.05|28.13|28.05|14
1649949340000|2022-04-14 15:15:40|||||||||5
1649949350000|2022-04-14 15:15:50|||||||||1
1649949360000|2022-04-14 15:16:00|28.08|28|28.08|28|28.1|28.02|28.08|28|12
1649949380000|2022-04-14 15:16:20|||||||||8
1649949390000|2022-04-14 15:16:30|||||||||2
1649949400000|2022-04-14 15:16:40|28.13|28.05|28.13|28.05|28.13|28.05|28.08|28|0
1649949410000|2022-04-14 15:16:50|||||||||8
1649949420000|2022-04-14 15:17:00|28.14|28.06|28.18|28.1|28.18|28.1|28.13|28.05|92
1649949430000|2022-04-14 15:17:10|28.19|28.11|28.18|28.1|28.19|28.11|28.18|28.1|41
1649949440000|2022-04-14 15:17:20|28.19|28.11|28.18|28.1|28.23|28.15|28.18|28.1|1
1649949450000|2022-04-14 15:17:30|||||||||2
1649949460000|2022-04-14 15:17:40|||||||||9
1649949470000|2022-04-14 15:17:50|28.23|28.15|28.19|28.11|28.23|28.15|28.19|28.11|19
1649949480000|2022-04-14 15:18:00|28.23|28.15|28.23|28.15|28.23|28.15|28.23|28.15|0
1649949500000|2022-04-14 15:18:20|28.21|28.13|28.18|28.1|28.21|28.13|28.18|28.1|61
1649949510000|2022-04-14 15:18:30|||||||||39
1649949520000|2022-04-14 15:18:40|||||||||1
1649949530000|2022-04-14 15:18:50|||||||||11
1649949540000|2022-04-14 15:19:00|||||||||20
1649949550000|2022-04-14 15:19:10|28.23|28.15|28.18|28.1|28.23|28.15|28.18|28.1|1
1649949560000|2022-04-14 15:19:20|28.2|28.12|28.18|28.1|28.23|28.15|28.18|28.1|0
1649949570000|2022-04-14 15:19:30|28.2|28.12|28.2|28.12|28.2|28.12|28.2|28.12|40
1649949580000|2022-04-14 15:19:40|28.23|28.15|28.23|28.15|28.23|28.15|28.18|28.1|61
1649949590000|2022-04-14 15:19:50|28.2|28.12|28.18|28.1|28.23|28.15|28.18|28.1|6
1649949600000|2022-04-14 15:20:00|||||||||25
1649949610000|2022-04-14 15:20:10|||||||||8
1649949620000|2022-04-14 15:20:20|||||||||5
1649949630000|2022-04-14 15:20:30|||||||||40
1649949640000|2022-04-14 15:20:40|||||||||20
1649949650000|2022-04-14 15:20:50|||||||||4
1649949660000|2022-04-14 15:21:00|28.22|28.14|28.18|28.1|28.22|28.14|28.18|28.1|44
1649949670000|2022-04-14 15:21:10|||||||||54
1649949690000|2022-04-14 15:21:30|28.2|28.12|28.23|28.15|28.23|28.15|28.18|28.1|20
1649949710000|2022-04-14 15:21:50|||||||||3
1649949720000|2022-04-14 15:22:00|||||||||13
1649949730000|2022-04-14 15:22:10|||||||||4
1649949740000|2022-04-14 15:22:20|||||||||11
1649949750000|2022-04-14 15:22:30|28.22|28.14|28.22|28.14|28.22|28.14|28.22|28.14|0
1649949760000|2022-04-14 15:22:40|||||||||2
1649949770000|2022-04-14 15:22:50|28.19|28.11|28.17|28.09|28.19|28.11|28.17|28.09|28
1649949780000|2022-04-14 15:23:00|||||||||13
1649949800000|2022-04-14 15:23:20|||||||||5
1649949810000|2022-04-14 15:23:30|||||||||68
1649949820000|2022-04-14 15:23:40|28.16|28.08|28.17|28.09|28.17|28.09|28.16|28.08|8
1649949830000|2022-04-14 15:23:50|28.16|28.08|28.17|28.09|28.17|28.09|28.16|28.08|6
1649949850000|2022-04-14 15:24:10|||||||||5
1649949860000|2022-04-14 15:24:20|28.16|28.08|28.16|28.08|28.16|28.08|28.16|28.08|9
1649949870000|2022-04-14 15:24:30|28.12|28.04|28.11|28.03|28.14|28.06|28.11|28.03|7
1649949880000|2022-04-14 15:24:40|||||||||15
1649949890000|2022-04-14 15:24:50|||||||||50
1649949900000|2022-04-14 15:25:00|28.06|27.98|28.06|27.98|28.09|28.01|28.06|27.98|5
1649949910000|2022-04-14 15:25:10|28.09|28.01|28.11|28.03|28.11|28.03|28.06|27.98|25
1649949920000|2022-04-14 15:25:20|||||||||9
1649949930000|2022-04-14 15:25:30|28.16|28.08|28.14|28.06|28.16|28.08|28.14|28.06|46
1649949940000|2022-04-14 15:25:40|28.16|28.08|28.16|28.08|28.16|28.08|28.14|28.06|18
1649949950000|2022-04-14 15:25:50|28.14|28.06|28.12|28.04|28.16|28.08|28.12|28.04|4
1649949970000|2022-04-14 15:26:10|28.16|28.08|28.11|28.03|28.16|28.08|28.11|28.03|88
1649949990000|2022-04-14 15:26:30|||||||||14
1649950020000|2022-04-14 15:27:00|||||||||12
1649950030000|2022-04-14 15:27:10|||||||||1
1649950040000|2022-04-14 15:27:20|28.16|28.08|28.16|28.08|28.16|28.08|28.16|28.08|36
1649950050000|2022-04-14 15:27:30|||||||||3
1649950060000|2022-04-14 15:27:40|28.14|28.06|28.11|28.03|28.14|28.06|28.11|28.03|12
1649950080000|2022-04-14 15:28:00|||||||||6
1649950090000|2022-04-14 15:28:10|||||||||7
1649950100000|2022-04-14 15:28:20|28.16|28.08|28.16|28.08|28.16|28.08|28.16|28.08|6
1649950110000|2022-04-14 15:28:30|||||||||19
1649950120000|2022-04-14 15:28:40|28.15|28.07|28.16|28.08|28.16|28.08|28.15|28.07|7
1649950130000|2022-04-14 15:28:50|||||||||13
1649950140000|2022-04-14 15:29:00|28.14|28.06|28.14|28.06|28.14|28.06|28.11|28.03|45
1649950150000|2022-04-14 15:29:10|28.11|28.03|28.11|28.03|28.11|28.03|28.11|28.03|49
1649950160000|2022-04-14 15:29:20|28.09|28.01|28.07|27.99|28.09|28.01|28.07|27.99|49
1649950170000|2022-04-14 15:29:30|28.11|28.03|28.09|28.01|28.12|28.04|28.09|28.01|84
1649950180000|2022-04-14 15:29:40|28.07|27.99|28.07|27.99|28.07|27.99|28.07|27.99|12
1649950190000|2022-04-14 15:29:50|28.1|28.02|28.08|28|28.1|28.02|28.08|28|87
1649950200000|2022-04-14 15:30:00|28.07|27.99|28.06|27.98|28.07|27.99|28.06|27.98|80
1649950210000|2022-04-14 15:30:10|||||||||111
1649950220000|2022-04-14 15:30:20|28.05|27.97|28.06|27.98|28.06|27.98|28.03|27.95|45
1649950230000|2022-04-14 15:30:30|||||||||3
1649950240000|2022-04-14 15:30:40|28.05|27.97|28.05|27.97|28.05|27.97|28.05|27.97|3
1649950250000|2022-04-14 15:30:50|||||||||2
1649950270000|2022-04-14 15:31:10|28.06|27.98|28.1|28.02|28.1|28.02|28.05|27.97|12
1649950280000|2022-04-14 15:31:20|28.08|28|28.1|28.02|28.1|28.02|28.08|28|0
1649950290000|2022-04-14 15:31:30|28.08|28|28.1|28.02|28.1|28.02|28.06|27.98|0
1649950310000|2022-04-14 15:31:50|||||||||8
1649950330000|2022-04-14 15:32:10|28.11|28.03|28.12|28.04|28.15|28.07|28.1|28.02|33
1649950340000|2022-04-14 15:32:20|28.15|28.07|28.1|28.02|28.15|28.07|28.1|28.02|0
1649950350000|2022-04-14 15:32:30|28.12|28.04|28.12|28.04|28.15|28.07|28.12|28.04|0
1649950360000|2022-04-14 15:32:40|28.1|28.02|28.1|28.02|28.1|28.02|28.1|28.02|5
1649950370000|2022-04-14 15:32:50|28.12|28.04|28.12|28.04|28.12|28.04|28.12|28.04|0
1649950380000|2022-04-14 15:33:00|28.1|28.02|28.1|28.02|28.1|28.02|28.1|28.02|8
1649950390000|2022-04-14 15:33:10|||||||||20
1649950410000|2022-04-14 15:33:30|28.12|28.04|28.12|28.04|28.12|28.04|28.1|28.02|0
1649950420000|2022-04-14 15:33:40|28.1|28.02|28.1|28.02|28.12|28.04|28.1|28.02|5
1649950430000|2022-04-14 15:33:50|28.15|28.07|28.15|28.07|28.15|28.07|28.15|28.07|28
1649950440000|2022-04-14 15:34:00|||||||||4
1649950460000|2022-04-14 15:34:20|28.2|28.12|28.17|28.09|28.2|28.12|28.17|28.09|22
1649950470000|2022-04-14 15:34:30|28.2|28.12|28.17|28.09|28.2|28.12|28.17|28.09|0
1649950480000|2022-04-14 15:34:40|28.2|28.12|28.2|28.12|28.2|28.12|28.17|28.09|0
1649950490000|2022-04-14 15:34:50|28.17|28.09|28.2|28.12|28.2|28.12|28.17|28.09|0
1649950500000|2022-04-14 15:35:00|||||||||13
1649950510000|2022-04-14 15:35:10|28.17|28.09|28.2|28.12|28.2|28.12|28.17|28.09|0
1649950520000|2022-04-14 15:35:20|28.17|28.09|28.2|28.12|28.2|28.12|28.17|28.09|0
1649950540000|2022-04-14 15:35:40|28.17|28.09|28.2|28.12|28.2|28.12|28.17|28.09|0
1649950550000|2022-04-14 15:35:50|28.17|28.09|28.15|28.07|28.2|28.12|28.15|28.07|16
1649950570000|2022-04-14 15:36:10|||||||||3
1649950580000|2022-04-14 15:36:20|||||||||12
1649950590000|2022-04-14 15:36:30|||||||||6
1649950600000|2022-04-14 15:36:40|28.12|28.04|28.15|28.07|28.15|28.07|28.12|28.04|5
1649950610000|2022-04-14 15:36:50|28.13|28.05|28.13|28.05|28.15|28.07|28.12|28.04|2
1649950620000|2022-04-14 15:37:00|28.12|28.04|28.1|28.02|28.13|28.05|28.1|28.02|0
1649950630000|2022-04-14 15:37:10|||||||||7
1649950640000|2022-04-14 15:37:20|28.11|28.03|28.11|28.03|28.11|28.03|28.11|28.03|53
1649950650000|2022-04-14 15:37:30|||||||||255
1649950670000|2022-04-14 15:37:50|||||||||1
1649950680000|2022-04-14 15:38:00|28.1|28.02|28.1|28.02|28.1|28.02|28.1|28.02|12
1649950690000|2022-04-14 15:38:10|28.11|28.03|28.1|28.02|28.11|28.03|28.1|28.02|0
1649950700000|2022-04-14 15:38:20|28.06|27.98|28.06|27.98|28.06|27.98|28.06|27.98|0
1649950730000|2022-04-14 15:38:50|28.1|28.02|28.1|28.02|28.1|28.02|28.1|28.02|2
1649950740000|2022-04-14 15:39:00|||||||||8
1649950780000|2022-04-14 15:39:40|28.11|28.03|28.11|28.03|28.11|28.03|28.11|28.03|22
1649950800000|2022-04-14 15:40:00|28.1|28.02|28.1|28.02|28.1|28.02|28.1|28.02|1
1649950850000|2022-04-14 15:40:50|||||||||10
1649950860000|2022-04-14 15:41:00|||||||||72
1649950870000|2022-04-14 15:41:10|28.07|27.99|28.05|27.97|28.07|27.99|28.05|27.97|10
1649950880000|2022-04-14 15:41:20|28.08|28|28.1|28.02|28.12|28.04|28.08|28|6
1649950890000|2022-04-14 15:41:30|28.15|28.07|28.15|28.07|28.15|28.07|28.15|28.07|1
1649950910000|2022-04-14 15:41:50|28.1|28.02|28.1|28.02|28.1|28.02|28.1|28.02|1
1649950920000|2022-04-14 15:42:00|28.15|28.07|28.15|28.07|28.15|28.07|28.15|28.07|6
1649950930000|2022-04-14 15:42:10|||||||||1
1649950940000|2022-04-14 15:42:20|28.2|28.12|28.2|28.12|28.2|28.12|28.2|28.12|0
1649950950000|2022-04-14 15:42:30|28.17|28.09|28.2|28.12|28.2|28.12|28.17|28.09|7
1649950960000|2022-04-14 15:42:40|||||||||5
1649950970000|2022-04-14 15:42:50|28.17|28.09|28.15|28.07|28.17|28.09|28.15|28.07|139
1649950980000|2022-04-14 15:43:00|||||||||80
1649950990000|2022-04-14 15:43:10|||||||||3
1649951000000|2022-04-14 15:43:20|||||||||1
1649951030000|2022-04-14 15:43:50|||||||||11
1649951040000|2022-04-14 15:44:00|||||||||42
1649951050000|2022-04-14 15:44:10|28.16|28.08|28.16|28.08|28.16|28.08|28.16|28.08|22
1649951060000|2022-04-14 15:44:20|28.18|28.1|28.16|28.08|28.2|28.12|28.16|28.08|0
1649951090000|2022-04-14 15:44:50|28.15|28.07|28.15|28.07|28.15|28.07|28.15|28.07|1
1649951100000|2022-04-14 15:45:00|28.16|28.08|28.16|28.08|28.16|28.08|28.16|28.08|0
1649951120000|2022-04-14 15:45:20|28.15|28.07|28.15|28.07|28.15|28.07|28.15|28.07|0
1649951130000|2022-04-14 15:45:30|||||||||85
1649951140000|2022-04-14 15:45:40|28.11|28.03|28.11|28.03|28.11|28.03|28.1|28.02|1
1649951150000|2022-04-14 15:45:50|28.1|28.02|28.1|28.02|28.11|28.03|28.1|28.02|63
1649951160000|2022-04-14 15:46:00|||||||||22
1649951170000|2022-04-14 15:46:10|||||||||6
1649951180000|2022-04-14 15:46:20|||||||||3
1649951190000|2022-04-14 15:46:30|28.15|28.07|28.15|28.07|28.15|28.07|28.1|28.02|0
1649951210000|2022-04-14 15:46:50|||||||||5
1649951220000|2022-04-14 15:47:00|||||||||5
1649951240000|2022-04-14 15:47:20|||||||||9
1649951280000|2022-04-14 15:48:00|||||||||18
1649951320000|2022-04-14 15:48:40|||||||||1
1649951330000|2022-04-14 15:48:50|28.13|28.05|28.1|28.02|28.13|28.05|28.1|28.02|0
1649951350000|2022-04-14 15:49:10|28.11|28.03|28.15|28.07|28.15|28.07|28.11|28.03|0
1649951400000|2022-04-14 15:50:00|||||||||1
1649951410000|2022-04-14 15:50:10|||||||||1
1649951450000|2022-04-14 15:50:50|28.17|28.09|28.15|28.07|28.17|28.09|28.15|28.07|0
1649951460000|2022-04-14 15:51:00|28.17|28.09|28.2|28.12|28.2|28.12|28.15|28.07|1
1649951470000|2022-04-14 15:51:10|28.17|28.09|28.15|28.07|28.17|28.09|28.15|28.07|1
1649951480000|2022-04-14 15:51:20|28.17|28.09|28.25|28.17|28.25|28.17|28.15|28.07|0
1649951490000|2022-04-14 15:51:30|28.2|28.12|28.22|28.14|28.25|28.17|28.2|28.12|0
1649951500000|2022-04-14 15:51:40|28.25|28.17|28.22|28.14|28.25|28.17|28.22|28.14|0
1649951510000|2022-04-14 15:51:50|28.2|28.12|28.2|28.12|28.2|28.12|28.2|28.12|1
1649951520000|2022-04-14 15:52:00|28.25|28.17|28.25|28.17|28.25|28.17|28.25|28.17|0
1649951540000|2022-04-14 15:52:20|28.22|28.14|28.2|28.12|28.22|28.14|28.2|28.12|1
1649951550000|2022-04-14 15:52:30|28.25|28.17|28.25|28.17|28.25|28.17|28.25|28.17|0
1649951560000|2022-04-14 15:52:40|28.2|28.12|28.2|28.12|28.2|28.12|28.2|28.12|8
1649951570000|2022-04-14 15:52:50|28.25|28.17|28.25|28.17|28.25|28.17|28.24|28.16|0
1649951580000|2022-04-14 15:53:00|28.24|28.16|28.24|28.16|28.25|28.17|28.22|28.14|0
1649951590000|2022-04-14 15:53:10|28.25|28.17|28.25|28.17|28.25|28.17|28.24|28.16|1
1649951600000|2022-04-14 15:53:20|||||||||1
1649951610000|2022-04-14 15:53:30|||||||||1
1649951640000|2022-04-14 15:54:00|||||||||2
1649951660000|2022-04-14 15:54:20|||||||||1
1649951670000|2022-04-14 15:54:30|28.3|28.22|28.27|28.19|28.3|28.22|28.27|28.19|0
1649951680000|2022-04-14 15:54:40|28.3|28.22|28.3|28.22|28.3|28.22|28.3|28.22|0
1649951690000|2022-04-14 15:54:50|||||||||8
1649951700000|2022-04-14 15:55:00|||||||||1
1649951710000|2022-04-14 15:55:10|||||||||1
1649951720000|2022-04-14 15:55:20|28.25|28.17|28.25|28.17|28.25|28.17|28.25|28.17|0
1649951730000|2022-04-14 15:55:30|||||||||1
1649951760000|2022-04-14 15:56:00|28.24|28.16|28.24|28.16|28.24|28.16|28.24|28.16|9
1649951770000|2022-04-14 15:56:10|28.25|28.17|28.25|28.17|28.25|28.17|28.25|28.17|0
1649951790000|2022-04-14 15:56:30|28.27|28.19|28.25|28.17|28.27|28.19|28.25|28.17|0
1649951830000|2022-04-14 15:57:10|||||||||4
1649951850000|2022-04-14 15:57:30|||||||||22
1649951860000|2022-04-14 15:57:40|||||||||200
1649951880000|2022-04-14 15:58:00|28.26|28.18|28.26|28.18|28.26|28.18|28.26|28.18|2
1649951920000|2022-04-14 15:58:40|28.21|28.13|28.21|28.13|28.21|28.13|28.21|28.13|2
1649951970000|2022-04-14 15:59:30|28.26|28.18|28.26|28.18|28.26|28.18|28.26|28.18|4
1649951990000|2022-04-14 15:59:50|28.21|28.13|28.24|28.16|28.24|28.16|28.21|28.13|0
1649952000000|2022-04-14 16:00:00|28.26|28.18|28.26|28.18|28.26|28.18|28.26|28.18|0
1649952010000|2022-04-14 16:00:10|28.28|28.2|28.28|28.2|28.31|28.23|28.28|28.2|0
1649952020000|2022-04-14 16:00:20|28.26|28.18|28.26|28.18|28.26|28.18|28.26|28.18|0
1649952030000|2022-04-14 16:00:30|||||||||1
1649952050000|2022-04-14 16:00:50|||||||||1
1649952060000|2022-04-14 16:01:00|28.23|28.15|28.21|28.13|28.23|28.15|28.21|28.13|0
1649952090000|2022-04-14 16:01:30|||||||||2
1649952100000|2022-04-14 16:01:40|28.19|28.11|28.16|28.08|28.19|28.11|28.16|28.08|1
1649952110000|2022-04-14 16:01:50|28.19|28.11|28.19|28.11|28.19|28.11|28.19|28.11|0
1649952120000|2022-04-14 16:02:00|28.16|28.08|28.16|28.08|28.16|28.08|28.16|28.08|0
1649952130000|2022-04-14 16:02:10|||||||||1
1649952150000|2022-04-14 16:02:30|||||||||2
1649952170000|2022-04-14 16:02:50|||||||||1
1649952180000|2022-04-14 16:03:00|28.17|28.09|28.16|28.08|28.17|28.09|28.16|28.08|0
1649952190000|2022-04-14 16:03:10|28.14|28.06|28.14|28.06|28.14|28.06|28.14|28.06|5
1649952200000|2022-04-14 16:03:20|28.12|28.04|28.11|28.03|28.14|28.06|28.11|28.03|0
1649952210000|2022-04-14 16:03:30|28.12|28.04|28.12|28.04|28.12|28.04|28.11|28.03|2
1649952220000|2022-04-14 16:03:40|28.11|28.03|28.11|28.03|28.11|28.03|28.11|28.03|0
1649952230000|2022-04-14 16:03:50|28.12|28.04|28.12|28.04|28.14|28.06|28.12|28.04|0
1649952240000|2022-04-14 16:04:00|28.14|28.06|28.16|28.08|28.16|28.08|28.14|28.06|0
1649952250000|2022-04-14 16:04:10|28.12|28.04|28.14|28.06|28.16|28.08|28.12|28.04|1
1649952260000|2022-04-14 16:04:20|28.16|28.08|28.16|28.08|28.16|28.08|28.16|28.08|0
1649952270000|2022-04-14 16:04:30|28.17|28.09|28.17|28.09|28.17|28.09|28.17|28.09|0
1649952300000|2022-04-14 16:05:00|28.19|28.11|28.17|28.09|28.19|28.11|28.17|28.09|2
1649952310000|2022-04-14 16:05:10|28.16|28.08|28.17|28.09|28.17|28.09|28.16|28.08|0
1649952330000|2022-04-14 16:05:30|28.14|28.06|28.14|28.06|28.14|28.06|28.14|28.06|2
1649952340000|2022-04-14 16:05:40|28.17|28.09|28.12|28.04|28.17|28.09|28.12|28.04|1
1649952360000|2022-04-14 16:06:00|28.14|28.06|28.14|28.06|28.14|28.06|28.14|28.06|1
1649952380000|2022-04-14 16:06:20|28.17|28.09|28.17|28.09|28.17|28.09|28.17|28.09|1
1649952390000|2022-04-14 16:06:30|28.14|28.06|28.14|28.06|28.14|28.06|28.12|28.04|0
1649952400000|2022-04-14 16:06:40|28.12|28.04|28.12|28.04|28.12|28.04|28.12|28.04|0
1649952440000|2022-04-14 16:07:20|||||||||1
1649952460000|2022-04-14 16:07:40|28.11|28.03|28.12|28.04|28.12|28.04|28.09|28.01|2
1649952470000|2022-04-14 16:07:50|28.11|28.03|28.07|27.99|28.12|28.04|28.07|27.99|0
1649952520000|2022-04-14 16:08:40|28.06|27.98|28.07|27.99|28.07|27.99|28.06|27.98|0
1649952530000|2022-04-14 16:08:50|28.06|27.98|28.06|27.98|28.06|27.98|28.06|27.98|0
1649952540000|2022-04-14 16:09:00|28.07|27.99|28.07|27.99|28.07|27.99|28.07|27.99|1
1649952570000|2022-04-14 16:09:30|||||||||1
1649952580000|2022-04-14 16:09:40|||||||||1
1649952600000|2022-04-14 16:10:00|||||||||5
1649952620000|2022-04-14 16:10:20|||||||||1
1649952660000|2022-04-14 16:11:00|28.08|28|28.07|27.99|28.08|28|28.07|27.99|0
1649952680000|2022-04-14 16:11:20|||||||||1
1649952700000|2022-04-14 16:11:40|||||||||1
1649952710000|2022-04-14 16:11:50|||||||||1
1649952720000|2022-04-14 16:12:00|28.08|28|28.08|28|28.08|28|28.08|28|0
1649952730000|2022-04-14 16:12:10|28.07|27.99|28.07|27.99|28.07|27.99|28.07|27.99|0
1649952740000|2022-04-14 16:12:20|28.08|28|28.07|27.99|28.08|28|28.07|27.99|0
1649952770000|2022-04-14 16:12:50|28.08|28|28.1|28.02|28.1|28.02|28.08|28|0
1649952780000|2022-04-14 16:13:00|28.12|28.04|28.07|27.99|28.12|28.04|28.07|27.99|1
1649952800000|2022-04-14 16:13:20|28.1|28.02|28.07|27.99|28.1|28.02|28.07|27.99|1
1649952830000|2022-04-14 16:13:50|28.08|28|28.07|27.99|28.08|28|28.07|27.99|0
1649952860000|2022-04-14 16:14:20|28.09|28.01|28.09|28.01|28.09|28.01|28.09|28.01|4
1649952870000|2022-04-14 16:14:30|28.12|28.04|28.12|28.04|28.12|28.04|28.12|28.04|1
1649952890000|2022-04-14 16:14:50|28.1|28.02|28.12|28.04|28.12|28.04|28.09|28.01|0
1649952900000|2022-04-14 16:15:00|28.09|28.01|28.07|27.99|28.09|28.01|28.07|27.99|0
1649952920000|2022-04-14 16:15:20|||||||||2
1649952930000|2022-04-14 16:15:30|28.09|28.01|28.12|28.04|28.12|28.04|28.09|28.01|0
1649952950000|2022-04-14 16:15:50|||||||||1
1649952970000|2022-04-14 16:16:10|28.09|28.01|28.09|28.01|28.09|28.01|28.09|28.01|0
1649952980000|2022-04-14 16:16:20|28.07|27.99|28.07|27.99|28.09|28.01|28.07|27.99|0
1649952990000|2022-04-14 16:16:30|28.09|28.01|28.09|28.01|28.09|28.01|28.07|27.99|0
1649953000000|2022-04-14 16:16:40|28.12|28.04|28.09|28.01|28.12|28.04|28.09|28.01|1
1649953010000|2022-04-14 16:16:50|28.07|27.99|28.07|27.99|28.07|27.99|28.07|27.99|1
1649953020000|2022-04-14 16:17:00|28.09|28.01|28.12|28.04|28.12|28.04|28.09|28.01|0
1649953030000|2022-04-14 16:17:10|||||||||1
1649953040000|2022-04-14 16:17:20|28.11|28.03|28.11|28.03|28.11|28.03|28.11|28.03|0
1649953050000|2022-04-14 16:17:30|28.12|28.04|28.12|28.04|28.12|28.04|28.12|28.04|0
1649953060000|2022-04-14 16:17:40|28.16|28.08|28.16|28.08|28.16|28.08|28.16|28.08|1
1649953080000|2022-04-14 16:18:00|28.17|28.09|28.17|28.09|28.17|28.09|28.17|28.09|0
1649953090000|2022-04-14 16:18:10|28.21|28.13|28.17|28.09|28.21|28.13|28.17|28.09|0
1649953100000|2022-04-14 16:18:20|28.21|28.13|28.21|28.13|28.21|28.13|28.21|28.13|0
1649953110000|2022-04-14 16:18:30|28.22|28.14|28.22|28.14|28.22|28.14|28.22|28.14|1
1649953120000|2022-04-14 16:18:40|28.19|28.11|28.22|28.14|28.22|28.14|28.17|28.09|14
1649953140000|2022-04-14 16:19:00|28.21|28.13|28.21|28.13|28.21|28.13|28.21|28.13|0
1649953180000|2022-04-14 16:19:40|||||||||1
1649953190000|2022-04-14 16:19:50|||||||||1
1649953230000|2022-04-14 16:20:30|28.22|28.14|28.26|28.18|28.26|28.18|28.22|28.14|0
1649953270000|2022-04-14 16:21:10|||||||||1
1649953280000|2022-04-14 16:21:20|||||||||2
1649953300000|2022-04-14 16:21:40|||||||||1
1649953310000|2022-04-14 16:21:50|28.22|28.14|28.21|28.13|28.22|28.14|28.21|28.13|0
1649953330000|2022-04-14 16:22:10|28.26|28.18|28.27|28.19|28.27|28.19|28.26|28.18|8
1649953340000|2022-04-14 16:22:20|||||||||1
1649953370000|2022-04-14 16:22:50|28.29|28.21|28.29|28.21|28.29|28.21|28.29|28.21|0
1649953380000|2022-04-14 16:23:00|28.27|28.19|28.27|28.19|28.27|28.19|28.27|28.19|0
1649953390000|2022-04-14 16:23:10|28.32|28.24|28.32|28.24|28.32|28.24|28.32|28.24|0
1649953420000|2022-04-14 16:23:40|28.27|28.19|28.27|28.19|28.27|28.19|28.27|28.19|2
1649953430000|2022-04-14 16:23:50|||||||||1
1649953510000|2022-04-14 16:25:10|||||||||1
1649953520000|2022-04-14 16:25:20|||||||||1
1649953530000|2022-04-14 16:25:30|28.22|28.14|28.22|28.14|28.22|28.14|28.22|28.14|13
1649953550000|2022-04-14 16:25:50|28.24|28.16|28.22|28.14|28.27|28.19|28.22|28.14|0
1649953560000|2022-04-14 16:26:00|28.24|28.16|28.22|28.14|28.24|28.16|28.22|28.14|0
1649953570000|2022-04-14 16:26:10|28.24|28.16|28.22|28.14|28.24|28.16|28.22|28.14|0
1649953580000|2022-04-14 16:26:20|28.21|28.13|28.22|28.14|28.22|28.14|28.21|28.13|1
1649953600000|2022-04-14 16:26:40|||||||||1
1649953610000|2022-04-14 16:26:50|28.24|28.16|28.24|28.16|28.24|28.16|28.24|28.16|0
1649953620000|2022-04-14 16:27:00|28.22|28.14|28.22|28.14|28.22|28.14|28.22|28.14|0
1649953630000|2022-04-14 16:27:10|28.33|28.08|28.22|28.14|28.33|28.14|28.22|28.05|1
1649953640000|2022-04-14 16:27:20|28.24|28.16|28.22|28.14|28.24|28.16|28.22|28.14|0
1649953660000|2022-04-14 16:27:40|28.26|28.18|28.26|28.18|28.26|28.18|28.26|28.18|0
1649953670000|2022-04-14 16:27:50|28.24|28.16|28.24|28.16|28.26|28.18|28.24|28.16|0
1649953680000|2022-04-14 16:28:00|28.26|28.18|28.27|28.19|28.27|28.19|28.26|28.18|1
1649953700000|2022-04-14 16:28:20|28.26|28.18|28.27|28.19|28.27|28.19|28.26|28.18|1
1649953710000|2022-04-14 16:28:30|28.32|28.24|28.32|28.24|28.32|28.24|28.32|28.24|0
1649953750000|2022-04-14 16:29:10|28.31|28.23|28.27|28.19|28.31|28.23|28.27|28.19|1
1649953760000|2022-04-14 16:29:20|||||||||1
1649953790000|2022-04-14 16:29:50|28.26|28.18|28.26|28.18|28.26|28.18|28.26|28.18|0
1649953800000|2022-04-14 16:30:00|28.27|28.19|28.27|28.19|28.27|28.19|28.27|28.19|0
1649953810000|2022-04-14 16:30:10|28.31|28.23|28.29|28.21|28.31|28.23|28.29|28.21|0
1649953820000|2022-04-14 16:30:20|28.27|28.19|28.27|28.19|28.27|28.19|28.27|28.19|0
1649953830000|2022-04-14 16:30:30|||||||||1
1649953840000|2022-04-14 16:30:40|28.29|28.21|28.29|28.21|28.29|28.21|28.29|28.21|1
1649953850000|2022-04-14 16:30:50|28.31|28.23|28.29|28.21|28.31|28.23|28.29|28.21|0
1649953860000|2022-04-14 16:31:00|28.31|28.23|28.29|28.21|28.31|28.23|28.29|28.21|0
1649953870000|2022-04-14 16:31:10|28.27|28.19|28.29|28.21|28.31|28.23|28.27|28.19|0
1649953880000|2022-04-14 16:31:20|28.26|28.18|28.26|28.18|28.26|28.18|28.26|28.18|0
1649953890000|2022-04-14 16:31:30|||||||||2
1649953920000|2022-04-14 16:32:00|||||||||1
1649953970000|2022-04-14 16:32:50|28.27|28.19|28.29|28.21|28.29|28.21|28.27|28.19|0
1649953980000|2022-04-14 16:33:00|28.27|28.19|28.27|28.19|28.27|28.19|28.26|28.18|0
1649954000000|2022-04-14 16:33:20|28.26|28.18|28.27|28.19|28.27|28.19|28.26|28.18|1
1649954010000|2022-04-14 16:33:30|28.26|28.18|28.26|28.18|28.26|28.18|28.26|28.18|1
1649954030000|2022-04-14 16:33:50|28.27|28.19|28.26|28.18|28.27|28.19|28.26|28.18|0
1649954060000|2022-04-14 16:34:20|28.27|28.19|28.27|28.19|28.27|28.19|28.27|28.19|0
1649954070000|2022-04-14 16:34:30|28.26|28.18|28.26|28.18|28.26|28.18|28.26|28.18|1
1649954080000|2022-04-14 16:34:40|28.29|28.21|28.27|28.19|28.29|28.21|28.27|28.19|1
1649954090000|2022-04-14 16:34:50|28.26|28.18|28.26|28.18|28.26|28.18|28.26|28.18|0
1649954130000|2022-04-14 16:35:30|28.27|28.19|28.27|28.19|28.29|28.21|28.26|28.18|1
1649954160000|2022-04-14 16:36:00|28.26|28.18|28.26|28.18|28.26|28.18|28.26|28.18|0
1649954170000|2022-04-14 16:36:10|||||||||1
1649954230000|2022-04-14 16:37:10|28.31|28.23|28.31|28.23|28.31|28.23|28.31|28.23|1
1649954250000|2022-04-14 16:37:30|||||||||1
1649954270000|2022-04-14 16:37:50|||||||||1
1649954300000|2022-04-14 16:38:20|28.36|28.28|28.36|28.28|28.36|28.28|28.36|28.28|7
1649954330000|2022-04-14 16:38:50|28.37|28.29|28.37|28.29|28.37|28.29|28.37|28.29|1
1649954340000|2022-04-14 16:39:00|28.36|28.28|28.36|28.28|28.36|28.28|28.36|28.28|0
1649954370000|2022-04-14 16:39:30|28.38|28.3|28.42|28.34|28.42|28.34|28.38|28.3|0
1649954380000|2022-04-14 16:39:40|||||||||1
1649954400000|2022-04-14 16:40:00|28.41|28.33|28.41|28.33|28.41|28.33|28.41|28.33|0
1649954410000|2022-04-14 16:40:10|||||||||1
1649954440000|2022-04-14 16:40:40|28.42|28.34|28.42|28.34|28.42|28.34|28.42|28.34|0
1649954460000|2022-04-14 16:41:00|28.41|28.33|28.41|28.33|28.41|28.33|28.41|28.33|1
1649954490000|2022-04-14 16:41:30|28.47|28.39|28.47|28.39|28.47|28.39|28.47|28.39|2
1649954500000|2022-04-14 16:41:40|||||||||1
1649954510000|2022-04-14 16:41:50|||||||||1
1649954530000|2022-04-14 16:42:10|28.46|28.38|28.46|28.38|28.46|28.38|28.46|28.38|0
1649954540000|2022-04-14 16:42:20|28.42|28.34|28.41|28.33|28.42|28.34|28.41|28.33|0
1649954560000|2022-04-14 16:42:40|28.39|28.31|28.41|28.33|28.41|28.33|28.39|28.31|0
1649954570000|2022-04-14 16:42:50|||||||||1
1649954580000|2022-04-14 16:43:00|28.42|28.34|28.42|28.34|28.42|28.34|28.42|28.34|0
1649954620000|2022-04-14 16:43:40|28.41|28.33|28.41|28.33|28.41|28.33|28.41|28.33|0
1649954630000|2022-04-14 16:43:50|28.42|28.34|28.42|28.34|28.42|28.34|28.42|28.34|1
1649954640000|2022-04-14 16:44:00|28.41|28.33|28.47|28.39|28.49|28.41|28.41|28.33|1
1649954650000|2022-04-14 16:44:10|||||||||1
1649954660000|2022-04-14 16:44:20|28.46|28.38|28.46|28.38|28.47|28.39|28.46|28.38|0
1649954680000|2022-04-14 16:44:40|28.47|28.39|28.46|28.38|28.47|28.39|28.46|28.38|1
1649954690000|2022-04-14 16:44:50|||||||||1
1649954730000|2022-04-14 16:45:30|||||||||1
1649954750000|2022-04-14 16:45:50|||||||||1
1649954770000|2022-04-14 16:46:10|28.47|28.39|28.47|28.39|28.47|28.39|28.47|28.39|11
1649954820000|2022-04-14 16:47:00|28.49|28.41|28.49|28.41|28.49|28.41|28.49|28.41|1
1649954830000|2022-04-14 16:47:10|28.5|28.42|28.57|28.49|28.63|28.49|28.5|28.38|2
1649954840000|2022-04-14 16:47:20|28.52|28.44|28.54|28.46|28.57|28.49|28.52|28.44|0
1649954850000|2022-04-14 16:47:30|28.55|28.47|28.57|28.49|28.57|28.49|28.55|28.47|0
1649954880000|2022-04-14 16:48:00|||||||||4
1649954930000|2022-04-14 16:48:50|||||||||1
1649954950000|2022-04-14 16:49:10|28.59|28.51|28.59|28.51|28.62|28.54|28.59|28.51|0
1649954960000|2022-04-14 16:49:20|28.68|28.43|28.59|28.51|28.68|28.54|28.59|28.43|0
1649954970000|2022-04-14 16:49:30|28.6|28.52|28.6|28.52|28.6|28.52|28.6|28.52|0
1649954980000|2022-04-14 16:49:40|28.62|28.54|28.62|28.54|28.62|28.54|28.6|28.52|0
1649954990000|2022-04-14 16:49:50|28.6|28.52|28.6|28.52|28.6|28.52|28.6|28.52|0
1649955000000|2022-04-14 16:50:00|28.57|28.49|28.57|28.49|28.6|28.52|28.57|28.49|1
1649955010000|2022-04-14 16:50:10|28.6|28.52|28.59|28.51|28.62|28.54|28.59|28.51|0
1649955030000|2022-04-14 16:50:30|28.62|28.54|28.62|28.54|28.62|28.54|28.62|28.54|1
1649955060000|2022-04-14 16:51:00|||||||||1
1649955070000|2022-04-14 16:51:10|28.6|28.52|28.6|28.52|28.6|28.52|28.6|28.52|0
1649955080000|2022-04-14 16:51:20|28.57|28.49|28.6|28.52|28.62|28.54|28.57|28.49|0
1649955090000|2022-04-14 16:51:30|28.57|28.49|28.57|28.49|28.57|28.49|28.57|28.49|0
1649955100000|2022-04-14 16:51:40|28.6|28.52|28.6|28.52|28.6|28.52|28.6|28.52|0
1649955110000|2022-04-14 16:51:50|28.62|28.54|28.57|28.49|28.62|28.54|28.57|28.49|0
1649955130000|2022-04-14 16:52:10|||||||||1
1649955140000|2022-04-14 16:52:20|||||||||1
1649955210000|2022-04-14 16:53:30|||||||||1
1649955220000|2022-04-14 16:53:40|28.6|28.52|28.6|28.52|28.6|28.52|28.6|28.52|0
1649955230000|2022-04-14 16:53:50|28.57|28.49|28.57|28.49|28.57|28.49|28.57|28.49|1
1649955240000|2022-04-14 16:54:00|28.6|28.52|28.57|28.49|28.6|28.52|28.57|28.49|0
1649955250000|2022-04-14 16:54:10|28.6|28.52|28.6|28.52|28.6|28.52|28.6|28.52|2
1649955260000|2022-04-14 16:54:20|28.59|28.51|28.6|28.52|28.68|28.52|28.57|28.43|0
1649955270000|2022-04-14 16:54:30|28.62|28.54|28.62|28.54|28.62|28.54|28.62|28.54|0
1649955280000|2022-04-14 16:54:40|28.6|28.52|28.6|28.52|28.6|28.52|28.6|28.52|0
1649955300000|2022-04-14 16:55:00|28.57|28.49|28.57|28.49|28.57|28.49|28.57|28.49|0
1649955330000|2022-04-14 16:55:30|||||||||1
1649955370000|2022-04-14 16:56:10|28.63|28.38|28.54|28.46|28.63|28.46|28.54|28.38|1
1649955380000|2022-04-14 16:56:20|28.63|28.38|28.57|28.49|28.65|28.49|28.54|28.38|0
1649955420000|2022-04-14 16:57:00|||||||||1
1649955430000|2022-04-14 16:57:10|28.55|28.47|28.54|28.46|28.55|28.47|28.54|28.46|2
1649955440000|2022-04-14 16:57:20|28.63|28.38|28.54|28.46|28.63|28.49|28.54|28.38|0
1649955450000|2022-04-14 16:57:30|28.52|28.44|28.57|28.49|28.65|28.49|28.52|28.38|0
1649955470000|2022-04-14 16:57:50|28.55|28.47|28.55|28.47|28.57|28.49|28.55|28.47|0
1649955480000|2022-04-14 16:58:00|28.57|28.49|28.63|28.38|28.65|28.49|28.55|28.38|0
1649955490000|2022-04-14 16:58:10|28.54|28.46|28.63|28.38|28.63|28.46|28.52|28.38|0
1649955510000|2022-04-14 16:58:30|28.52|28.44|28.52|28.44|28.52|28.44|28.52|28.44|1
1649955520000|2022-04-14 16:58:40|28.5|28.42|28.49|28.41|28.5|28.42|28.49|28.41|0
1649955530000|2022-04-14 16:58:50|28.47|28.39|28.46|28.38|28.47|28.39|28.46|28.38|8
1649955600000|2022-04-14 17:00:00|28.52|28.27|28.41|28.33|28.52|28.33|28.41|28.27|0
1649955610000|2022-04-14 17:00:10|28.43|28.35|28.43|28.35|28.43|28.35|28.43|28.35|0
1649955620000|2022-04-14 17:00:20|28.46|28.38|28.46|28.38|28.46|28.38|28.46|28.38|0
1649955630000|2022-04-14 17:00:30|28.43|28.35|28.46|28.38|28.46|28.38|28.43|28.35|0
1649955700000|2022-04-14 17:01:40|28.43|28.35|28.43|28.35|28.43|28.35|28.43|28.35|0
1649955710000|2022-04-14 17:01:50|28.41|28.33|28.52|28.27|28.52|28.33|28.41|28.27|0
1649955720000|2022-04-14 17:02:00|28.41|28.33|28.41|28.33|28.5|28.33|28.41|28.25|0
1649955750000|2022-04-14 17:02:30|28.44|28.36|28.46|28.38|28.46|28.38|28.44|28.36|0
1649955770000|2022-04-14 17:02:50|28.52|28.27|28.41|28.33|28.52|28.33|28.41|28.27|0
1649955820000|2022-04-14 17:03:40|28.38|28.3|28.38|28.3|28.38|28.3|28.38|28.3|0
1649955840000|2022-04-14 17:04:00|28.41|28.33|28.41|28.33|28.41|28.33|28.38|28.3|0
1649955850000|2022-04-14 17:04:10|28.38|28.3|28.38|28.3|28.41|28.33|28.38|28.3|0
1649955860000|2022-04-14 17:04:20|28.41|28.33|28.41|28.33|28.41|28.33|28.38|28.3|0
1649955900000|2022-04-14 17:05:00|28.36|28.28|28.37|28.29|28.37|28.29|28.36|28.28|1
1649955910000|2022-04-14 17:05:10|28.39|28.31|28.39|28.31|28.39|28.31|28.39|28.31|0
1649955920000|2022-04-14 17:05:20|28.37|28.29|28.36|28.28|28.37|28.29|28.36|28.28|0
1649955930000|2022-04-14 17:05:30|28.37|28.29|28.45|28.2|28.45|28.29|28.37|28.2|0
1649955940000|2022-04-14 17:05:40|28.48|28.23|28.48|28.23|28.48|28.23|28.48|28.23|1
1649955950000|2022-04-14 17:05:50|28.42|28.34|28.42|28.34|28.42|28.34|28.42|28.34|0
1649955960000|2022-04-14 17:06:00|28.44|28.36|28.44|28.36|28.44|28.36|28.44|28.36|0
1649955970000|2022-04-14 17:06:10|28.47|28.39|28.47|28.39|28.47|28.39|28.44|28.36|0
1649955980000|2022-04-14 17:06:20|28.46|28.38|28.46|28.38|28.46|28.38|28.46|28.38|0
1649955990000|2022-04-14 17:06:30|28.42|28.34|28.42|28.34|28.42|28.34|28.42|28.34|0
1649956000000|2022-04-14 17:06:40|28.44|28.36|28.46|28.38|28.46|28.38|28.44|28.36|0
1649956010000|2022-04-14 17:06:50|28.43|28.35|28.46|28.38|28.54|28.38|28.43|28.29|0
1649956020000|2022-04-14 17:07:00|28.54|28.29|28.46|28.38|28.54|28.38|28.46|28.29|0
1649956030000|2022-04-14 17:07:10|28.54|28.29|28.46|28.38|28.54|28.38|28.46|28.27|0
1649956040000|2022-04-14 17:07:20|28.54|28.29|28.54|28.29|28.54|28.38|28.46|28.29|0
1649956050000|2022-04-14 17:07:30|28.41|28.33|28.41|28.33|28.41|28.33|28.41|28.33|0
1649956090000|2022-04-14 17:08:10|28.46|28.38|28.46|28.38|28.46|28.38|28.46|28.38|0
1649956110000|2022-04-14 17:08:30|28.44|28.36|28.46|28.38|28.46|28.38|28.44|28.36|0
1649956120000|2022-04-14 17:08:40|28.44|28.36|28.43|28.35|28.46|28.38|28.43|28.35|0
1649956130000|2022-04-14 17:08:50|28.46|28.38|28.44|28.36|28.52|28.38|28.44|28.27|0
1649956140000|2022-04-14 17:09:00|28.46|28.38|28.52|28.27|28.54|28.38|28.46|28.27|0
1649956150000|2022-04-14 17:09:10|28.46|28.38|28.46|28.38|28.54|28.38|28.46|28.29|0
1649956160000|2022-04-14 17:09:20|28.43|28.35|28.43|28.35|28.43|28.35|28.43|28.35|0
1649956170000|2022-04-14 17:09:30|28.41|28.33|28.43|28.35|28.43|28.35|28.41|28.33|0
1649956200000|2022-04-14 17:10:00|28.41|28.33|28.43|28.35|28.43|28.35|28.41|28.33|0
1649956210000|2022-04-14 17:10:10|28.46|28.38|28.46|28.38|28.46|28.38|28.46|28.38|0
1649956220000|2022-04-14 17:10:20|28.41|28.33|28.41|28.33|28.41|28.33|28.41|28.33|0
1649956240000|2022-04-14 17:10:40|28.52|28.27|28.41|28.33|28.52|28.33|28.41|28.27|0
1649956320000|2022-04-14 17:12:00|28.39|28.31|28.38|28.3|28.39|28.31|28.36|28.28|0
1649956330000|2022-04-14 17:12:10|28.39|28.31|28.39|28.31|28.39|28.31|28.39|28.31|0
1649956340000|2022-04-14 17:12:20|28.36|28.28|28.36|28.28|28.36|28.28|28.36|28.28|0
1649956350000|2022-04-14 17:12:30|28.38|28.3|28.39|28.31|28.39|28.31|28.36|28.28|0
1649956360000|2022-04-14 17:12:40|28.38|28.3|28.39|28.31|28.39|28.31|28.36|28.28|0
1649956370000|2022-04-14 17:12:50|28.36|28.28|28.36|28.28|28.36|28.28|28.36|28.28|0
1649956380000|2022-04-14 17:13:00|28.39|28.31|28.39|28.31|28.39|28.31|28.39|28.31|0
1649956390000|2022-04-14 17:13:10|28.41|28.33|28.41|28.33|28.41|28.33|28.41|28.33|0
1649956410000|2022-04-14 17:13:30|28.44|28.36|28.44|28.36|28.44|28.36|28.44|28.36|0
1649956420000|2022-04-14 17:13:40|28.46|28.38|28.44|28.36|28.46|28.38|28.44|28.36|0
1649956430000|2022-04-14 17:13:50|28.46|28.38|28.46|28.38|28.46|28.38|28.46|28.38|0
1649956440000|2022-04-14 17:14:00|28.43|28.35|28.41|28.33|28.43|28.35|28.41|28.33|0
1649956460000|2022-04-14 17:14:20|28.42|28.34|28.46|28.38|28.46|28.38|28.42|28.34|0
1649956480000|2022-04-14 17:14:40|28.45|28.37|28.43|28.35|28.45|28.37|28.43|28.35|0
1649956490000|2022-04-14 17:14:50|28.46|28.38|28.46|28.38|28.46|28.38|28.46|28.38|0
1649956500000|2022-04-14 17:15:00|28.44|28.36|28.52|28.27|28.52|28.38|28.44|28.27|0
1649956510000|2022-04-14 17:15:10|28.44|28.36|28.46|28.38|28.46|28.38|28.44|28.36|0
1649956540000|2022-04-14 17:15:40|28.42|28.34|28.46|28.38|28.46|28.38|28.42|28.34|0
1649956550000|2022-04-14 17:15:50|28.51|28.43|28.52|28.44|28.52|28.44|28.49|28.41|0
1649956600000|2022-04-14 17:16:40|28.51|28.43|28.49|28.41|28.51|28.43|28.49|28.41|3
1649956620000|2022-04-14 17:17:00|28.48|28.4|28.48|28.4|28.48|28.4|28.48|28.4|0
1649956630000|2022-04-14 17:17:10|28.46|28.38|28.52|28.27|28.52|28.38|28.46|28.27|0
1649956640000|2022-04-14 17:17:20|28.46|28.38|28.52|28.27|28.52|28.38|28.46|28.27|0
1649956660000|2022-04-14 17:17:40|28.5|28.25|28.52|28.27|28.52|28.27|28.5|28.25|0
1649956670000|2022-04-14 17:17:50|28.44|28.36|28.54|28.29|28.54|28.36|28.44|28.29|0
1649956680000|2022-04-14 17:18:00|28.52|28.27|28.52|28.27|28.52|28.38|28.44|28.27|0
1649956700000|2022-04-14 17:18:20|28.44|28.36|28.52|28.27|28.54|28.38|28.44|28.27|0
1649956710000|2022-04-14 17:18:30|28.46|28.38|28.46|28.38|28.46|28.38|28.46|28.38|0
1649956720000|2022-04-14 17:18:40|28.44|28.36|28.52|28.27|28.52|28.36|28.44|28.27|0
1649956730000|2022-04-14 17:18:50|28.44|28.36|28.46|28.38|28.52|28.38|28.44|28.27|0
1649956760000|2022-04-14 17:19:20|28.49|28.41|28.6|28.35|28.6|28.41|28.49|28.33|0
1649956780000|2022-04-14 17:19:40|28.49|28.41|28.46|28.38|28.57|28.41|28.46|28.32|0
1649956790000|2022-04-14 17:19:50|28.51|28.43|28.51|28.43|28.51|28.43|28.51|28.43|0
1649956800000|2022-04-14 17:20:00|28.57|28.32|28.46|28.38|28.57|28.4|28.46|28.32|0
1649956820000|2022-04-14 17:20:20|28.43|28.35|28.43|28.35|28.43|28.35|28.43|28.35|0
1649956830000|2022-04-14 17:20:30|28.46|28.38|28.46|28.38|28.52|28.38|28.46|28.27|0
1649956840000|2022-04-14 17:20:40|28.44|28.36|28.54|28.29|28.54|28.38|28.44|28.27|0
1649956850000|2022-04-14 17:20:50|28.52|28.27|28.46|28.38|28.52|28.38|28.46|28.27|0
1649956870000|2022-04-14 17:21:10|28.44|28.36|28.46|28.38|28.52|28.38|28.44|28.27|0
1649956890000|2022-04-14 17:21:30|28.47|28.39|28.49|28.41|28.49|28.41|28.47|28.39|0
1649956900000|2022-04-14 17:21:40|28.51|28.43|28.46|28.38|28.57|28.43|28.46|28.32|0
1649956950000|2022-04-14 17:22:30|28.52|28.27|28.46|28.38|28.52|28.38|28.46|28.27|0
1649956960000|2022-04-14 17:22:40|28.52|28.27|28.45|28.37|28.52|28.38|28.43|28.27|0
1649956970000|2022-04-14 17:22:50|28.46|28.38|28.51|28.26|28.51|28.38|28.45|28.26|4
1649956990000|2022-04-14 17:23:10|28.43|28.35|28.43|28.35|28.43|28.35|28.43|28.35|0
1649957010000|2022-04-14 17:23:30|28.45|28.37|28.45|28.37|28.45|28.37|28.45|28.37|0
1649957020000|2022-04-14 17:23:40|28.43|28.35|28.45|28.37|28.45|28.37|28.43|28.35|0
1649957030000|2022-04-14 17:23:50|28.43|28.35|28.43|28.35|28.43|28.35|28.43|28.35|0
1649957060000|2022-04-14 17:24:20|28.45|28.37|28.45|28.37|28.45|28.37|28.45|28.37|1
1649957080000|2022-04-14 17:24:40|28.54|28.29|28.54|28.29|28.54|28.29|28.54|28.29|16
1649957090000|2022-04-14 17:24:50|28.56|28.31|28.45|28.37|28.56|28.37|28.45|28.29|0
1649957100000|2022-04-14 17:25:00|28.54|28.29|28.54|28.29|28.54|28.38|28.45|28.29|0
1649957110000|2022-04-14 17:25:10|28.46|28.38|28.54|28.29|28.54|28.38|28.43|28.29|0
1649957140000|2022-04-14 17:25:40|28.56|28.31|28.54|28.29|28.56|28.31|28.54|28.29|0
1649957150000|2022-04-14 17:25:50|28.56|28.31|28.54|28.29|28.56|28.31|28.54|28.29|0
1649957160000|2022-04-14 17:26:00|28.46|28.38|28.54|28.29|28.54|28.38|28.46|28.29|0
1649957220000|2022-04-14 17:27:00|28.56|28.31|28.57|28.32|28.57|28.32|28.54|28.29|0
1649957230000|2022-04-14 17:27:10|28.54|28.29|28.6|28.35|28.6|28.43|28.48|28.29|0
1649957240000|2022-04-14 17:27:20|28.51|28.43|28.59|28.34|28.59|28.43|28.51|28.32|0
1649957250000|2022-04-14 17:27:30|28.57|28.32|28.57|28.32|28.57|28.32|28.57|28.32|0
1649957260000|2022-04-14 17:27:40|28.51|28.43|28.6|28.35|28.6|28.43|28.51|28.35|0
1649957270000|2022-04-14 17:27:50|28.58|28.33|28.49|28.41|28.58|28.41|28.49|28.33|0
1649957280000|2022-04-14 17:28:00|28.47|28.39|28.58|28.33|28.58|28.41|28.47|28.33|0
1649957290000|2022-04-14 17:28:10|28.49|28.41|28.49|28.41|28.49|28.41|28.49|28.41|0
1649957300000|2022-04-14 17:28:20|28.51|28.43|28.6|28.35|28.6|28.43|28.51|28.35|0
1649957310000|2022-04-14 17:28:30|28.49|28.41|28.47|28.39|28.49|28.41|28.47|28.39|0
1649957320000|2022-04-14 17:28:40|28.51|28.43|28.55|28.3|28.57|28.43|28.51|28.3|1
1649957340000|2022-04-14 17:29:00|28.46|28.38|28.46|28.38|28.46|28.38|28.46|28.38|0
1649957410000|2022-04-14 17:30:10|28.44|28.36|28.41|28.33|28.44|28.36|28.41|28.33|0
1649957430000|2022-04-14 17:30:30|28.42|28.34|28.42|28.34|28.42|28.34|28.42|28.34|0
1649957440000|2022-04-14 17:30:40|28.44|28.36|28.5|28.25|28.5|28.38|28.44|28.25|0
1649957450000|2022-04-14 17:30:50|28.52|28.27|28.52|28.27|28.52|28.27|28.5|28.25|0
1649957460000|2022-04-14 17:31:00|28.5|28.25|28.41|28.33|28.52|28.33|28.41|28.25|0
1649957470000|2022-04-14 17:31:10|28.5|28.25|28.41|28.33|28.5|28.33|28.41|28.25|0
1649957480000|2022-04-14 17:31:20|28.5|28.25|28.5|28.25|28.5|28.25|28.5|28.25|0
1649957500000|2022-04-14 17:31:40|28.42|28.34|28.41|28.33|28.5|28.34|28.41|28.25|0
1649957530000|2022-04-14 17:32:10|28.39|28.31|28.41|28.33|28.41|28.33|28.39|28.31|0
1649957540000|2022-04-14 17:32:20|28.36|28.28|28.36|28.28|28.36|28.28|28.36|28.28|0
1649957550000|2022-04-14 17:32:30|28.37|28.29|28.37|28.29|28.37|28.29|28.37|28.29|0
1649957570000|2022-04-14 17:32:50|28.36|28.28|28.36|28.28|28.36|28.28|28.36|28.28|0
1649957580000|2022-04-14 17:33:00|28.37|28.29|28.37|28.29|28.37|28.29|28.37|28.29|0
1649957630000|2022-04-14 17:33:50|28.36|28.28|28.37|28.29|28.37|28.29|28.36|28.28|0
1649957660000|2022-04-14 17:34:20|28.41|28.33|28.45|28.2|28.45|28.33|28.37|28.2|0
1649957700000|2022-04-14 17:35:00|28.35|28.27|28.35|28.27|28.35|28.27|28.35|28.27|0
1649957710000|2022-04-14 17:35:10|28.31|28.23|28.31|28.23|28.31|28.23|28.31|28.23|0
1649957730000|2022-04-14 17:35:30|28.3|28.22|28.3|28.22|28.3|28.22|28.3|28.22|0
1649957740000|2022-04-14 17:35:40|28.28|28.2|28.3|28.22|28.3|28.22|28.28|28.2|0
1649957750000|2022-04-14 17:35:50|28.36|28.11|28.39|28.14|28.39|28.22|28.3|28.11|0
1649957760000|2022-04-14 17:36:00|28.3|28.22|28.28|28.2|28.3|28.22|28.28|28.2|0
1649957770000|2022-04-14 17:36:10|28.3|28.22|28.3|28.22|28.3|28.22|28.3|28.22|0
1649957890000|2022-04-14 17:38:10|28.31|28.23|28.31|28.23|28.31|28.23|28.31|28.23|0
1649957900000|2022-04-14 17:38:20|28.3|28.22|28.3|28.22|28.39|28.22|28.3|28.14|0
1649957910000|2022-04-14 17:38:30|28.31|28.23|28.3|28.22|28.31|28.23|28.3|28.22|0
1649957930000|2022-04-14 17:38:50|28.31|28.23|28.3|28.22|28.39|28.23|28.3|28.14|0
1649957970000|2022-04-14 17:39:30|28.31|28.23|28.33|28.25|28.33|28.25|28.31|28.23|0
1649957980000|2022-04-14 17:39:40|28.36|28.28|28.33|28.25|28.36|28.28|28.33|28.25|0
1649958000000|2022-04-14 17:40:00|28.31|28.23|28.31|28.23|28.31|28.23|28.31|28.23|0
1649958130000|2022-04-14 17:42:10|28.28|28.2|28.26|28.18|28.28|28.2|28.26|28.18|0
1649958160000|2022-04-14 17:42:40|28.23|28.15|28.23|28.15|28.26|28.18|28.23|28.15|0
1649958170000|2022-04-14 17:42:50|28.26|28.18|28.26|28.18|28.26|28.18|28.26|28.18|0
1649958190000|2022-04-14 17:43:10|28.25|28.17|28.26|28.18|28.26|28.18|28.25|28.17|0
1649958210000|2022-04-14 17:43:30|28.21|28.13|28.21|28.13|28.21|28.13|28.21|28.13|0
1649958220000|2022-04-14 17:43:40|28.2|28.12|28.2|28.12|28.2|28.12|28.2|28.12|0
1649958230000|2022-04-14 17:43:50|28.29|28.04|28.23|28.15|28.31|28.15|28.23|28.04|0
1649958240000|2022-04-14 17:44:00|28.31|28.06|28.29|28.04|28.31|28.06|28.29|28.04|0
1649958250000|2022-04-14 17:44:10|28.21|28.13|28.25|28.17|28.25|28.17|28.21|28.13|0
1649958260000|2022-04-14 17:44:20|28.34|28.09|28.34|28.09|28.34|28.17|28.25|28.09|0
1649958270000|2022-04-14 17:44:30|28.29|28.04|28.29|28.04|28.29|28.04|28.29|28.04|0
1649958290000|2022-04-14 17:44:50|28.25|28.17|28.25|28.17|28.25|28.17|28.25|28.17|0
1649958300000|2022-04-14 17:45:00|28.34|28.09|28.2|28.12|28.34|28.17|28.2|28.09|0
1649958330000|2022-04-14 17:45:30|28.29|28.04|28.34|28.09|28.34|28.09|28.29|28.04|0
1649958340000|2022-04-14 17:45:40|28.2|28.12|28.2|28.12|28.2|28.12|28.2|28.12|0
1649958380000|2022-04-14 17:46:20|28.21|28.13|28.21|28.13|28.21|28.13|28.21|28.13|0
1649958440000|2022-04-14 17:47:20|28.29|28.04|28.2|28.12|28.29|28.12|28.2|28.04|0
1649958460000|2022-04-14 17:47:40|28.29|28.04|28.29|28.04|28.29|28.04|28.29|28.04|0
1649958470000|2022-04-14 17:47:50|28.2|28.12|28.2|28.12|28.2|28.12|28.2|28.12|0
1649958570000|2022-04-14 17:49:30|28.29|28.04|28.2|28.12|28.29|28.12|28.2|28.04|0
1649958610000|2022-04-14 17:50:10|28.29|28.04|28.21|28.13|28.29|28.13|28.21|28.04|0
1649958690000|2022-04-14 17:51:30|28.29|28.04|28.2|28.12|28.29|28.12|28.2|28.04|0
1649958780000|2022-04-14 17:53:00|28.21|28.13|28.34|28.09|28.34|28.13|28.21|28.09|0
1649958790000|2022-04-14 17:53:10|28.26|28.18|28.26|28.18|28.26|28.18|28.26|28.18|0
1649958820000|2022-04-14 17:53:40|28.34|28.09|28.36|28.06|28.36|28.09|28.34|28.06|0
1649958830000|2022-04-14 17:53:50|28.33|28.08|28.33|28.08|28.33|28.08|28.33|28.08|0
1649958880000|2022-04-14 17:54:40|28.34|28.09|28.34|28.09|28.34|28.09|28.34|28.09|0
1649958970000|2022-04-14 17:56:10|28.25|28.17|28.25|28.17|28.25|28.17|28.25|28.17|0
1649958980000|2022-04-14 17:56:20|28.2|28.12|28.2|28.12|28.2|28.12|28.2|28.12|0
1649959090000|2022-04-14 17:58:10|28.25|28.17|28.34|28.09|28.34|28.17|28.25|28.09|0
1649959120000|2022-04-14 17:58:40|28.2|28.12|28.2|28.12|28.2|28.12|28.2|28.12|0
1649959150000|2022-04-14 17:59:10|28.25|28.17|28.2|28.12|28.25|28.17|28.2|28.12|0
1649959200000|2022-04-14 18:00:00|28.16|28.08|28.16|28.08|28.16|28.08|28.13|28.05|1
1649959220000|2022-04-14 18:00:20|28.11|28.03|28.1|28.02|28.11|28.03|28.1|28.02|1
1649959260000|2022-04-14 18:01:00|28.15|28.07|28.15|28.07|28.15|28.07|28.15|28.07|0
1649959270000|2022-04-14 18:01:10|28.17|28.09|28.17|28.09|28.17|28.09|28.17|28.09|0
1649959290000|2022-04-14 18:01:30|28.15|28.07|28.15|28.07|28.15|28.07|28.15|28.07|0
1649959320000|2022-04-14 18:02:00|28.14|28.06|28.14|28.06|28.14|28.06|28.14|28.06|0
1649959360000|2022-04-14 18:02:40|28.15|28.07|28.15|28.07|28.15|28.07|28.15|28.07|0
1649959420000|2022-04-14 18:03:40|28.14|28.06|28.14|28.06|28.14|28.06|28.14|28.06|0
1649959440000|2022-04-14 18:04:00|28.1|28.02|28.1|28.02|28.1|28.02|28.1|28.02|0
1649959450000|2022-04-14 18:04:10|28.09|28.01|28.14|27.89|28.18|28.01|28.09|27.89|4
1649959470000|2022-04-14 18:04:30|28.16|27.91|28.16|27.91|28.16|27.91|28.16|27.91|0
1649959480000|2022-04-14 18:04:40|28.18|27.93|28.18|27.93|28.18|27.93|28.18|27.93|0
1649959510000|2022-04-14 18:05:10|28.2|27.95|28.2|27.95|28.2|27.95|28.2|27.95|0
1649959530000|2022-04-14 18:05:30|28.18|27.93|28.1|28.02|28.18|28.02|28.1|27.93|0
1649959570000|2022-04-14 18:06:10|28.18|27.93|28.18|27.93|28.18|27.93|28.18|27.93|0
1649959600000|2022-04-14 18:06:40|||||||||1
1649959610000|2022-04-14 18:06:50|28.09|28.01|28.16|27.91|28.16|28.01|28.09|27.91|0
1649959620000|2022-04-14 18:07:00|28.18|27.93|28.18|27.93|28.18|27.93|28.18|27.93|0
1649959630000|2022-04-14 18:07:10|28.16|27.91|28.18|27.93|28.18|27.93|28.16|27.91|0
1649959640000|2022-04-14 18:07:20|28.16|27.91|28.18|27.93|28.18|27.93|28.16|27.91|0
1649959650000|2022-04-14 18:07:30|28.2|27.95|28.2|27.95|28.2|27.95|28.2|27.95|0
1649959670000|2022-04-14 18:07:50|28.22|27.97|28.23|27.98|28.23|27.98|28.22|27.97|0
1649959680000|2022-04-14 18:08:00|28.2|27.95|28.18|27.93|28.2|27.95|28.18|27.93|0
1649959690000|2022-04-14 18:08:10|28.2|27.95|28.18|27.93|28.2|27.95|28.18|27.93|0
1649959700000|2022-04-14 18:08:20|28.2|27.95|28.2|27.95|28.2|27.95|28.2|27.95|0
1649959710000|2022-04-14 18:08:30|28.18|27.93|28.18|27.93|28.2|27.95|28.18|27.93|0
1649959720000|2022-04-14 18:08:40|28.2|27.95|28.18|27.93|28.2|27.95|28.18|27.93|0
1649959730000|2022-04-14 18:08:50|28.2|27.95|28.2|27.95|28.2|27.95|28.2|27.95|0
1649959750000|2022-04-14 18:09:10|28.23|27.98|28.23|27.98|28.23|27.98|28.23|27.98|0
1649959760000|2022-04-14 18:09:20|28.2|27.95|28.2|27.95|28.2|27.95|28.2|27.95|0
1649959810000|2022-04-14 18:10:10|28.23|27.98|28.23|27.98|28.23|27.98|28.23|27.98|0
1649959820000|2022-04-14 18:10:20|28.22|27.97|28.2|27.95|28.22|27.97|28.2|27.95|0
1649959830000|2022-04-14 18:10:30|28.18|27.93|28.18|27.93|28.18|27.93|28.18|27.93|0
1649959860000|2022-04-14 18:11:00|28.2|27.95|28.2|27.95|28.2|27.95|28.2|27.95|0
1649959870000|2022-04-14 18:11:10|28.18|27.93|28.18|27.93|28.18|27.93|28.18|27.93|0
1649959960000|2022-04-14 18:12:40|28.09|28.01|28.18|27.93|28.18|28.01|28.09|27.93|4
1649959990000|2022-04-14 18:13:10|28.09|28.01|28.19|27.89|28.19|28.01|28.09|27.87|4
1649960010000|2022-04-14 18:13:30|28.21|27.91|28.21|27.91|28.21|27.91|28.21|27.91|0
1649960050000|2022-04-14 18:14:10|28.24|27.94|28.24|27.94|28.24|27.94|28.24|27.94|0
1649960060000|2022-04-14 18:14:20|28.21|27.91|28.21|27.91|28.21|27.91|28.21|27.91|0
1649960100000|2022-04-14 18:15:00|28.18|27.93|28.14|27.89|28.21|27.93|28.14|27.89|0
1649960110000|2022-04-14 18:15:10|28.17|27.87|28.19|27.89|28.19|27.89|28.17|27.87|0
1649960130000|2022-04-14 18:15:30|28.21|27.91|28.21|27.91|28.21|27.93|28.18|27.91|0
1649960140000|2022-04-14 18:15:40|28.16|27.89|28.14|27.89|28.19|27.89|28.14|27.89|0
1649960210000|2022-04-14 18:16:50|28.19||28.19||28.19||28.19||0
1649960220000|2022-04-14 18:17:00|28.21|27.91|28.21|27.91|28.21|27.91|28.21|27.91|0
1649960360000|2022-04-14 18:19:20|28.23|27.93|28.24|27.94|28.24|27.94|28.23|27.93|0
1649960370000|2022-04-14 18:19:30|28.26|27.96|28.26|27.96|28.28|27.98|28.26|27.96|0
1649960400000|2022-04-14 18:20:00|28.28|27.98|28.28|27.98|28.28|27.98|28.28|27.98|0
1649960410000|2022-04-14 18:20:10|28.26|27.96|28.26|27.96|28.26|27.96|28.26|27.96|0
1649960450000|2022-04-14 18:20:50|28.28|27.98|28.28|27.98|28.28|27.98|28.28|27.98|0
1649960470000|2022-04-14 18:21:10|28.3|28|28.28|27.98|28.3|28|28.28|27.98|0
1649960500000|2022-04-14 18:21:40|28.31|28.01|28.31|28.01|28.31|28.01|28.31|28.01|0
1649960550000|2022-04-14 18:22:30|28.33|28.03|28.31|28.01|28.33|28.03|28.31|28.01|0
1649960620000|2022-04-14 18:23:40|28.28|28.03|28.28|28.03|28.28|28.03|28.28|28.03|0
1649960630000|2022-04-14 18:23:50|28.33|28.05|28.4|28.1|28.4|28.1|28.33|28.05|0
1649960640000|2022-04-14 18:24:00|28.35|28.05|28.35|28.05|28.35|28.05|28.35|28.05|0
1649960650000|2022-04-14 18:24:10|28.4|28.1|28.4|28.1|28.4|28.1|28.4|28.1|0
1649960740000|2022-04-14 18:25:40|28.43|28.13|28.43|28.13|28.43|28.13|28.43|28.13|0
1649960790000|2022-04-14 18:26:30|28.45|28.15|28.4|28.1|28.45|28.15|28.4|28.1|0
1649960800000|2022-04-14 18:26:40|28.43|28.13|28.43|28.13|28.43|28.13|28.43|28.13|0
1649960820000|2022-04-14 18:27:00|28.45|28.15|28.45|28.15|28.45|28.15|28.45|28.15|0
1649960840000|2022-04-14 18:27:20|28.4|28.1|28.4|28.1|28.45|28.15|28.4|28.1|0
1649960850000|2022-04-14 18:27:30|28.43|28.13|28.43|28.13|28.43|28.13|28.4|28.1|0
1649960880000|2022-04-14 18:28:00|28.45|28.15|28.4|28.1|28.45|28.15|28.4|28.1|0
1649960920000|2022-04-14 18:28:40|28.45|28.15|28.38|28.08|28.45|28.15|28.38|28.08|0
1649960940000|2022-04-14 18:29:00|28.4|28.1|28.35|28.05|28.4|28.1|28.35|28.05|0
1649960970000|2022-04-14 18:29:30|28.38|28.08|28.38|28.08|28.38|28.08|28.38|28.08|0
1649960980000|2022-04-14 18:29:40|28.4|28.1|28.4|28.1|28.4|28.1|28.4|28.1|0
1649961010000|2022-04-14 18:30:10|28.35|28.05|28.38|28.08|28.38|28.08|28.35|28.05|0
1649961020000|2022-04-14 18:30:20|28.36|28.06|28.35|28.05|28.38|28.08|28.35|28.05|0
1649961110000|2022-04-14 18:31:50|28.4|28.1|28.35|28.05|28.4|28.1|28.35|28.05|0
1649961120000|2022-04-14 18:32:00|28.38|28.08|28.35|28.05|28.38|28.08|28.35|28.05|0
1649961140000|2022-04-14 18:32:20|28.38|28.08|28.35|28.05|28.38|28.08|28.35|28.05|0
1649961180000|2022-04-14 18:33:00|28.4|28.1|28.4|28.1|28.4|28.1|28.4|28.1|0
1649961190000|2022-04-14 18:33:10|28.43|28.13|28.43|28.13|28.43|28.13|28.43|28.13|0
1649961220000|2022-04-14 18:33:40|28.45|28.15|28.5|28.2|28.5|28.2|28.45|28.15|0
1649961230000|2022-04-14 18:33:50|28.4|28.32|28.53|28.23|28.53|28.32|28.4|28.2|2
1649961240000|2022-04-14 18:34:00|28.55|28.25|28.55|28.25|28.55|28.25|28.55|28.25|0
1649961250000|2022-04-14 18:34:10|28.53|28.28|28.53|28.28|28.53|28.28|28.53|28.28|0
1649961260000|2022-04-14 18:34:20|28.54|28.29|28.54|28.29|28.54|28.29|28.54|28.29|0
1649961270000|2022-04-14 18:34:30|28.4|28.32|28.4|28.32|28.4|28.32|28.4|28.32|0
1649961310000|2022-04-14 18:35:10|28.49|28.24|28.54|28.29|28.54|28.29|28.49|28.24|5
1649961320000|2022-04-14 18:35:20|||||||||5
1649961330000|2022-04-14 18:35:30|28.4|28.32|28.4|28.32|28.4|28.32|28.4|28.32|0
1649961340000|2022-04-14 18:35:40|28.55|28.25|28.55|28.25|28.55|28.25|28.55|28.25|2
1649961380000|2022-04-14 18:36:20|28.53|28.23|28.53|28.23|28.53|28.23|28.53|28.23|0
1649961390000|2022-04-14 18:36:30|28.5|28.2|28.53|28.23|28.53|28.23|28.5|28.2|0
1649961420000|2022-04-14 18:37:00|28.5|28.2|28.53|28.23|28.53|28.23|28.5|28.2|0
1649961550000|2022-04-14 18:39:10|28.55|28.25|28.55|28.25|28.55|28.25|28.55|28.25|0
1649961570000|2022-04-14 18:39:30|28.6|28.3|28.6|28.3|28.6|28.3|28.6|28.3|0
1649961810000|2022-04-14 18:43:30|||||||||1
1649961960000|2022-04-14 18:46:00|28.65|28.35|28.65|28.35|28.65|28.35|28.65|28.35|0
1649962010000|2022-04-14 18:46:50|||||||||1
1649962040000|2022-04-14 18:47:20|28.6|28.3|28.6|28.3|28.6|28.3|28.6|28.3|0
1649962050000|2022-04-14 18:47:30|28.59|28.29|28.59|28.29|28.59|28.29|28.58|28.28|0
1649962080000|2022-04-14 18:48:00|28.58|28.28|28.59|28.29|28.59|28.29|28.58|28.28|0
1649962090000|2022-04-14 18:48:10|28.58|28.28|28.59|28.29|28.59|28.29|28.58|28.28|0
1649962100000|2022-04-14 18:48:20|28.58|28.28|28.58|28.28|28.59|28.29|28.58|28.28|0
1649962310000|2022-04-14 18:51:50|28.61|28.31|28.64|28.34|28.64|28.34|28.61|28.31|0
1649962340000|2022-04-14 18:52:20|28.69|28.39|28.69|28.39|28.69|28.39|28.69|28.39|0
1649962360000|2022-04-14 18:52:40|28.73|28.43|28.74|28.44|28.74|28.44|28.73|28.43|0
1649962370000|2022-04-14 18:52:50|28.69|28.39|28.71|28.41|28.71|28.41|28.69|28.39|0
1649962380000|2022-04-14 18:53:00|28.74|28.44|28.74|28.44|28.74|28.44|28.74|28.44|0
1649962390000|2022-04-14 18:53:10|28.76|28.46|28.79|28.49|28.79|28.49|28.76|28.46|0
1649962440000|2022-04-14 18:54:00|28.83|28.53|28.84|28.54|28.84|28.54|28.83|28.53|0
1649962460000|2022-04-14 18:54:20|28.86|28.56|28.86|28.56|28.86|28.56|28.86|28.56|0
1649962470000|2022-04-14 18:54:30|28.84|28.54|28.84|28.54|28.84|28.54|28.84|28.54|0
1649962480000|2022-04-14 18:54:40|28.86|28.56|28.86|28.56|28.86|28.56|28.86|28.56|0
1649962490000|2022-04-14 18:54:50|28.84|28.54|28.84|28.54|28.84|28.54|28.84|28.54|0
1649962520000|2022-04-14 18:55:20|28.86|28.56|28.86|28.56|28.86|28.56|28.86|28.56|0
1649962580000|2022-04-14 18:56:20|28.84|28.54|28.84|28.54|28.84|28.54|28.84|28.54|0
1649962590000|2022-04-14 18:56:30|28.81|28.51|28.81|28.51|28.81|28.51|28.81|28.51|0
1649962610000|2022-04-14 18:56:50|28.84|28.54|28.84|28.54|28.84|28.54|28.84|28.54|0
1649962630000|2022-04-14 18:57:10|28.71|28.63|28.68|28.6|28.71|28.63|28.66|28.58|1
1649962640000|2022-04-14 18:57:20|28.71|28.63|28.84|28.54|28.84|28.63|28.71|28.54|2
1649962650000|2022-04-14 18:57:30|28.86|28.56|28.86|28.56|28.86|28.56|28.86|28.56|0
1649962690000|2022-04-14 18:58:10|28.88|28.58|28.86|28.56|28.88|28.58|28.86|28.56|0
1649962740000|2022-04-14 18:59:00|28.83|28.53|28.83|28.53|28.83|28.53|28.83|28.53|0
1649962770000|2022-04-14 18:59:30|28.86|28.56|28.86|28.56|28.86|28.56|28.86|28.56|0
1649962810000|2022-04-14 19:00:10|28.88|28.58|28.88|28.58|28.88|28.58|28.88|28.58|0
1649962820000|2022-04-14 19:00:20|28.86|28.56|28.88|28.58|28.88|28.58|28.86|28.56|0
1649962830000|2022-04-14 19:00:30|28.86|28.56|28.86|28.56|28.86|28.56|28.86|28.56|0
1649962860000|2022-04-14 19:01:00|28.88|28.58|28.88|28.58|28.88|28.58|28.88|28.58|0
1649962880000|2022-04-14 19:01:20|28.9|28.6|28.9|28.6|28.9|28.6|28.9|28.6|0
1649962930000|2022-04-14 19:02:10|28.88|28.58|28.88|28.58|28.88|28.58|28.88|28.58|0
1649962960000|2022-04-14 19:02:40|28.83|28.53|28.83|28.53|28.83|28.53|28.83|28.53|0
1649962980000|2022-04-14 19:03:00|28.81|28.51|28.81|28.51|28.81|28.51|28.81|28.51|0
1649962990000|2022-04-14 19:03:10|28.79|28.49|28.78|28.48|28.79|28.49|28.78|28.48|0
1649963000000|2022-04-14 19:03:20|28.76|28.46|28.76|28.46|28.76|28.46|28.76|28.46|0
1649963030000|2022-04-14 19:03:50|28.79|28.49|28.83|28.53|28.83|28.53|28.79|28.49|0
1649963070000|2022-04-14 19:04:30|28.86|28.56|28.86|28.56|28.86|28.56|28.86|28.56|0
1649963100000|2022-04-14 19:05:00|28.88|28.58|28.86|28.56|28.88|28.58|28.86|28.56|0
1649963170000|2022-04-14 19:06:10|28.83|28.53|28.86|28.56|28.86|28.56|28.83|28.53|0
1649963240000|2022-04-14 19:07:20|28.88|28.58|28.88|28.58|28.88|28.58|28.88|28.58|0
1649963270000|2022-04-14 19:07:50|28.86|28.56|28.86|28.56|28.88|28.58|28.86|28.56|0
1649963290000|2022-04-14 19:08:10|28.88|28.58|28.88|28.58|28.88|28.58|28.88|28.58|0
1649963310000|2022-04-14 19:08:30|28.9|28.6|28.9|28.6|28.9|28.6|28.9|28.6|0
1649963330000|2022-04-14 19:08:50|28.88|28.58|28.88|28.58|28.88|28.58|28.88|28.58|0
1649963350000|2022-04-14 19:09:10|28.9|28.6|28.9|28.6|28.9|28.6|28.9|28.6|0
1649963380000|2022-04-14 19:09:40|28.91|28.61|28.93|28.63|28.93|28.63|28.91|28.61|0
1649963390000|2022-04-14 19:09:50|28.95|28.7|28.95|28.7|28.95|28.7|28.95|28.7|0
1649963500000|2022-04-14 19:11:40||28.65||28.65||28.65||28.65|0
1649963510000|2022-04-14 19:11:50|28.93|28.68|28.95|28.7|28.95|28.7|28.93|28.68|0
1649963520000|2022-04-14 19:12:00|28.97|28.67|28.95|28.65|28.97|28.67|28.95|28.65|0
1649963600000|2022-04-14 19:13:20||28.7||28.7||28.7||28.7|0
1649963650000|2022-04-14 19:14:10|28.93|28.63|28.93|28.63|28.93|28.63|28.93|28.63|0
1649963700000|2022-04-14 19:15:00|28.88|28.58|28.88|28.58|28.88|28.58|28.88|28.58|0
1649963710000|2022-04-14 19:15:10|28.86|28.56|28.86|28.56|28.86|28.56|28.86|28.56|0
1649963730000|2022-04-14 19:15:30|28.85|28.55|28.85|28.55|28.85|28.55|28.85|28.55|0
1649963760000|2022-04-14 19:16:00|28.86|28.56|28.85|28.55|28.88|28.58|28.85|28.55|0
1649963770000|2022-04-14 19:16:10|28.83|28.53|28.8|28.5|28.83|28.53|28.8|28.5|0
1649963790000|2022-04-14 19:16:30|28.78|28.48|28.75|28.45|28.78|28.48|28.75|28.45|0
1649963840000|2022-04-14 19:17:20|28.8|28.5|28.8|28.5|28.8|28.5|28.8|28.5|0
1649963860000|2022-04-14 19:17:40|28.83|28.55|28.83|28.53|28.83|28.55|28.8|28.53|0
1649963880000|2022-04-14 19:18:00|28.8|28.5|28.83|28.53|28.83|28.53|28.8|28.5|0
1649963910000|2022-04-14 19:18:30|28.81|28.51|28.8|28.5|28.81|28.51|28.8|28.5|0
1649963930000|2022-04-14 19:18:50|28.81|28.51|28.83|28.53|28.83|28.53|28.81|28.51|0
1649963950000|2022-04-14 19:19:10|28.8|28.5|28.75|28.45|28.8|28.5|28.75|28.45|0
1649963970000|2022-04-14 19:19:30|28.76|28.46|28.75|28.45|28.76|28.46|28.75|28.45|0
1649963990000|2022-04-14 19:19:50|28.71|28.41|28.7|28.4|28.71|28.41|28.7|28.4|0
1649964060000|2022-04-14 19:21:00|28.68|28.38|28.73|28.43|28.73|28.43|28.68|28.38|0
1649964070000|2022-04-14 19:21:10|28.7|28.4|28.7|28.4|28.7|28.4|28.7|28.4|0
1649964080000|2022-04-14 19:21:20|28.68|28.38|28.68|28.38|28.68|28.38|28.68|28.38|0
1649964090000|2022-04-14 19:21:30|28.65|28.35|28.65|28.35|28.65|28.35|28.65|28.35|0
1649964110000|2022-04-14 19:21:50|28.67|28.37|28.65|28.35|28.67|28.37|28.65|28.35|0
1649964160000|2022-04-14 19:22:40|28.6|28.3|28.6|28.3|28.6|28.3|28.6|28.3|0
1649964190000|2022-04-14 19:23:10|28.63|28.33|28.65|28.35|28.65|28.35|28.63|28.33|0
1649964200000|2022-04-14 19:23:20|28.7|28.4|28.7|28.4|28.7|28.4|28.7|28.4|0
1649964230000|2022-04-14 19:23:50|28.68|28.38|28.68|28.38|28.68|28.38|28.68|28.38|0
1649964240000|2022-04-14 19:24:00|28.65|28.4|28.65|28.4|28.65|28.4|28.65|28.4|0
1649964250000|2022-04-14 19:24:10|28.68|28.38|28.7|28.4|28.7|28.42|28.65|28.37|0
1649964260000|2022-04-14 19:24:20|28.68|28.38|28.7|28.4|28.7|28.4|28.68|28.38|0
1649964330000|2022-04-14 19:25:30|28.73|28.43|28.75|28.45|28.75|28.45|28.73|28.43|0
1649964390000|2022-04-14 19:26:30|28.72|28.47|28.75|28.45|28.75|28.47|28.72|28.45|0
1649964410000|2022-04-14 19:26:50|28.77|28.52|28.77|28.52|28.77|28.52|28.77|28.52|0
1649964420000|2022-04-14 19:27:00|28.8|28.5|28.77|28.52|28.8|28.52|28.77|28.5|0
1649964430000|2022-04-14 19:27:10|28.8|28.5|28.8|28.5|28.8|28.52|28.77|28.5|0
1649964440000|2022-04-14 19:27:20|28.77|28.52|28.8|28.5|28.8|28.52|28.77|28.5|0
1649964450000|2022-04-14 19:27:30|28.77|28.52|28.77|28.52|28.77|28.52|28.77|28.52|0
1649964470000|2022-04-14 19:27:50|28.75|28.5|28.77|28.52|28.77|28.52|28.75|28.5|0
1649964480000|2022-04-14 19:28:00|28.8|28.5|28.77|28.52|28.8|28.52|28.77|28.5|0
1649964510000|2022-04-14 19:28:30|28.75|28.5|28.75|28.5|28.75|28.5|28.75|28.5|0
1649964540000|2022-04-14 19:29:00|28.77|28.52|28.77|28.52|28.77|28.52|28.77|28.52|0
1649964580000|2022-04-14 19:29:40|28.75|28.5|28.75|28.5|28.75|28.5|28.75|28.5|0
1649964590000|2022-04-14 19:29:50|28.77|28.52|28.75|28.5|28.77|28.52|28.75|28.5|0
1649964600000|2022-04-14 19:30:00|28.77|28.52|28.77|28.52|28.77|28.52|28.77|28.52|0
1649964620000|2022-04-14 19:30:20|28.75|28.5|28.8|28.5|28.8|28.52|28.75|28.5|0
1649964640000|2022-04-14 19:30:40|28.83|28.55|28.85|28.55|28.85|28.55|28.83|28.53|0
1649964660000|2022-04-14 19:31:00|28.83|28.53|28.8|28.55|28.83|28.55|28.8|28.53|0
1649964670000|2022-04-14 19:31:10|28.83|28.53|28.78|28.48|28.85|28.55|28.78|28.48|0
1649964720000|2022-04-14 19:32:00|28.79|28.49|28.79|28.49|28.79|28.49|28.78|28.48|0
1649964730000|2022-04-14 19:32:10|28.81|28.51|28.79|28.49|28.81|28.51|28.79|28.49|0
1649964790000|2022-04-14 19:33:10|28.78|28.48|28.78|28.48|28.78|28.48|28.76|28.46|0
1649964800000|2022-04-14 19:33:20|28.76|28.46|28.76|28.46|28.76|28.46|28.76|28.46|0
1649964810000|2022-04-14 19:33:30|28.79|28.49|28.79|28.49|28.79|28.49|28.79|28.49|0
1649964850000|2022-04-14 19:34:10|28.81|28.51|28.81|28.51|28.81|28.51|28.81|28.51|0
1649964860000|2022-04-14 19:34:20|28.78|28.48|28.81|28.51|28.81|28.51|28.78|28.48|0
1649964880000|2022-04-14 19:34:40|28.83|28.53|28.83|28.53|28.83|28.53|28.83|28.53|0
1649964890000|2022-04-14 19:34:50|28.81|28.51|28.81|28.51|28.81|28.51|28.81|28.51|0
1649964910000|2022-04-14 19:35:10|28.8|28.5|28.8|28.5|28.8|28.5|28.8|28.5|0
1649964920000|2022-04-14 19:35:20|28.81|28.51|28.81|28.51|28.81|28.51|28.8|28.5|0
1649964930000|2022-04-14 19:35:30|28.8|28.5|28.81|28.51|28.81|28.51|28.8|28.5|0
1649964940000|2022-04-14 19:35:40|28.8|28.5|28.81|28.51|28.81|28.51|28.8|28.5|0
1649964950000|2022-04-14 19:35:50|28.8|28.5|28.76|28.46|28.81|28.51|28.76|28.46|0
1649964960000|2022-04-14 19:36:00|28.73|28.43|28.75|28.45|28.76|28.46|28.73|28.43|0
1649964970000|2022-04-14 19:36:10|28.72|28.47|28.72|28.47|28.72|28.47|28.72|28.47|0
1649964990000|2022-04-14 19:36:30|28.77|28.52|28.77|28.52|28.77|28.52|28.77|28.52|0
1649965030000|2022-04-14 19:37:10|28.69|28.61|28.77|28.52|28.8|28.61|28.69|28.52|0
1649965040000|2022-04-14 19:37:20|28.66|28.58|28.66|28.58|28.77|28.61|28.66|28.52|0
1649965050000|2022-04-14 19:37:30|28.75|28.5|28.66|28.58|28.75|28.58|28.66|28.5|0
1649965060000|2022-04-14 19:37:40|28.64|28.56|28.64|28.56|28.64|28.56|28.64|28.56|0
1649965080000|2022-04-14 19:38:00|28.66|28.58|28.75|28.5|28.75|28.58|28.66|28.5|0
1649965090000|2022-04-14 19:38:10|28.79|28.54|28.77|28.52|28.79|28.54|28.77|28.52|0
1649965270000|2022-04-14 19:41:10|28.64|28.56|28.72|28.47|28.72|28.56|28.64|28.47|0
1649965280000|2022-04-14 19:41:20|28.64|28.56|28.75|28.5|28.75|28.56|28.64|28.47|0
1649965290000|2022-04-14 19:41:30|28.64|28.56|28.64|28.56|28.72|28.56|28.64|28.47|0
1649965320000|2022-04-14 19:42:00|28.61|28.53|28.69|28.44|28.69|28.53|28.61|28.44|2
1649965330000|2022-04-14 19:42:10|28.67|28.42|28.69|28.44|28.69|28.44|28.67|28.42|0
1649965340000|2022-04-14 19:42:20|28.61|28.53|28.54|28.46|28.61|28.53|28.54|28.46|0
1649965370000|2022-04-14 19:42:50|28.51|28.43|28.51|28.43|28.51|28.43|28.51|28.43|0
1649965380000|2022-04-14 19:43:00|28.65|28.35|28.71|28.41|28.71|28.41|28.65|28.35|10
1649965400000|2022-04-14 19:43:20|28.69|28.39|28.71|28.41|28.71|28.41|28.69|28.39|0
1649965450000|2022-04-14 19:44:10|28.76|28.46|28.76|28.46|28.76|28.46|28.76|28.46|0
1649965460000|2022-04-14 19:44:20|28.74|28.44|28.74|28.44|28.74|28.44|28.74|28.44|0
1649965480000|2022-04-14 19:44:40|28.76|28.46|28.76|28.46|28.76|28.46|28.76|28.46|0
1649965510000|2022-04-14 19:45:10|28.81|28.51|28.81|28.51|28.81|28.51|28.81|28.51|0
1649965520000|2022-04-14 19:45:20|28.86|28.56|28.86|28.56|28.86|28.56|28.86|28.56|0
1649965530000|2022-04-14 19:45:30|||||||||2
1649965560000|2022-04-14 19:46:00|28.88|28.58|28.86|28.56|28.88|28.58|28.86|28.56|0
1649965570000|2022-04-14 19:46:10|28.88|28.58|28.9|28.6|28.9|28.6|28.88|28.58|0
1649965580000|2022-04-14 19:46:20|28.86|28.56|28.86|28.56|28.86|28.56|28.86|28.56|1
1649965600000|2022-04-14 19:46:40|28.81|28.51|28.76|28.46|28.81|28.51|28.76|28.46|7
1649965610000|2022-04-14 19:46:50|28.78|28.48|28.78|28.48|28.78|28.48|28.78|28.48|0
1649965640000|2022-04-14 19:47:20|28.79|28.49|28.81|28.51|28.83|28.53|28.79|28.49|4
1649965660000|2022-04-14 19:47:40|28.83|28.53|28.83|28.53|28.83|28.53|28.83|28.53|0
1649965670000|2022-04-14 19:47:50|28.81|28.51|28.76|28.46|28.81|28.51|28.76|28.46|8
1649965700000|2022-04-14 19:48:20|28.79|28.49|28.79|28.49|28.79|28.49|28.79|28.49|0
1649965720000|2022-04-14 19:48:40|28.76|28.46|28.76|28.46|28.76|28.46|28.76|28.46|0
1649965750000|2022-04-14 19:49:10|28.79|28.49|28.79|28.49|28.79|28.49|28.79|28.49|0
1649965770000|2022-04-14 19:49:30|28.81|28.51|28.88|28.58|28.88|28.58|28.81|28.51|0
1649965780000|2022-04-14 19:49:40|28.86|28.56|28.86|28.56|28.86|28.56|28.86|28.56|0
1649965790000|2022-04-14 19:49:50|28.81|28.51|28.83|28.53|28.83|28.53|28.81|28.51|0
1649965800000|2022-04-14 19:50:00|28.86|28.56|28.86|28.56|28.86|28.56|28.83|28.53|0
1649965810000|2022-04-14 19:50:10|28.88|28.58|28.88|28.58|28.88|28.58|28.88|28.58|0
1649965850000|2022-04-14 19:50:50|28.83|28.53|28.81|28.51|28.83|28.53|28.81|28.51|0
1649965870000|2022-04-14 19:51:10|28.88|28.58|28.88|28.58|28.88|28.58|28.88|28.58|0
1649965880000|2022-04-14 19:51:20|28.86|28.56|28.86|28.56|28.86|28.56|28.86|28.56|0
1649965890000|2022-04-14 19:51:30|28.88|28.58|28.88|28.58|28.88|28.58|28.88|28.58|0
1649965910000|2022-04-14 19:51:50|28.84|28.54|28.83|28.53|28.84|28.54|28.83|28.53|0
1649965920000|2022-04-14 19:52:00|28.79|28.49|28.83|28.53|28.83|28.53|28.79|28.49|0
1649965930000|2022-04-14 19:52:10|28.79|28.49|28.79|28.49|28.79|28.49|28.79|28.49|0
1649965940000|2022-04-14 19:52:20|28.83|28.53|28.86|28.61|28.88|28.61|28.83|28.53|0
1649965950000|2022-04-14 19:52:30|28.82|28.57|28.91|28.61|28.91|28.7|28.74|28.57|1
1649965960000|2022-04-14 19:52:40|28.89|28.59|28.86|28.56|28.89|28.59|28.86|28.56|0
1649965970000|2022-04-14 19:52:50|28.85|28.55|28.88|28.58|28.88|28.58|28.85|28.55|1
1649965980000|2022-04-14 19:53:00|28.9|28.6|28.93|28.63|28.95|28.65|28.9|28.6|0
1649965990000|2022-04-14 19:53:10|28.91|28.61|28.93|28.63|28.93|28.63|28.91|28.61|0
1649966000000|2022-04-14 19:53:20|28.92|28.62|28.93|28.63|28.94|28.64|28.92|28.62|0
1649966010000|2022-04-14 19:53:30|||||||||1
1649966070000|2022-04-14 19:54:30|28.91|28.61|28.9|28.6|28.93|28.63|28.9|28.6|0
1649966080000|2022-04-14 19:54:40|28.93|28.63|28.88|28.58|28.93|28.63|28.88|28.58|0
1649966090000|2022-04-14 19:54:50|28.83|28.53|28.78|28.48|28.83|28.53|28.78|28.48|0
1649966100000|2022-04-14 19:55:00|28.77|28.47|28.78|28.48|28.78|28.48|28.77|28.47|0
1649966120000|2022-04-14 19:55:20|28.8|28.5|28.8|28.5|28.8|28.5|28.8|28.5|0
1649966130000|2022-04-14 19:55:30|28.83|28.53|28.83|28.53|28.83|28.53|28.8|28.5|0
1649966140000|2022-04-14 19:55:40|28.88|28.58|28.91|28.61|28.91|28.61|28.88|28.58|0
1649966160000|2022-04-14 19:56:00|28.93|28.63|28.9|28.6|28.93|28.63|28.9|28.6|0
1649966170000|2022-04-14 19:56:10|28.88|28.58|28.93|28.63|28.93|28.63|28.88|28.58|0
1649966180000|2022-04-14 19:56:20|28.91|28.61|28.88|28.58|28.91|28.61|28.88|28.58|0
1649966200000|2022-04-14 19:56:40|28.86|28.56|28.91|28.61|28.95|28.65|28.86|28.56|1
1649966210000|2022-04-14 19:56:50|28.9|28.6|28.88|28.58|28.9|28.6|28.88|28.58|0
1649966230000|2022-04-14 19:57:10|29.01|28.71|28.89|28.59|29.01|28.71|28.82|28.52|3
1649966240000|2022-04-14 19:57:20|28.87|28.57|28.86|28.56|28.87|28.57|28.86|28.56|0
1649966280000|2022-04-14 19:58:00|28.89|28.59|28.91|28.61|28.91|28.61|28.89|28.59|0
1649966290000|2022-04-14 19:58:10|28.93|28.63|28.91|28.61|28.93|28.63|28.91|28.61|0
1649966340000|2022-04-14 19:59:00|28.98|28.68|29|28.7|29.03|28.73|28.98|28.68|9
1649966360000|2022-04-14 19:59:20|29.01|28.71|28.98|28.68|29.01|28.71|28.98|28.68|0
1649966380000|2022-04-14 19:59:40|29.03|28.73|29.03|28.73|29.03|28.73|29.02|28.72|1
1649966390000|2022-04-14 19:59:50|29|28.7|29|28.7|29|28.7|29|28.7|0
1650327300000|2022-04-19 00:15:00|28.58|28.28|28.58|28.28|28.58|28.28|28.58|28.28|0
1650327310000|2022-04-19 00:15:10|28.19|28.11|28.58|28.28|28.58|28.28|28.19|28.11|0
1650327320000|2022-04-19 00:15:20|28.38|28.08|28.33|28.08|28.38|28.08|28.33|28.08|0
1650327330000|2022-04-19 00:15:30|||||||||1
1650327390000|2022-04-19 00:16:30|28.38||28.38||28.38||28.38||0
1650327420000|2022-04-19 00:17:00|28.45|28.15|28.45|28.15|28.45|28.15|28.38|28.08|0
1650327480000|2022-04-19 00:18:00|28.65|28.35|28.6|28.3|28.65|28.35|28.6|28.3|0
1650327500000|2022-04-19 00:18:20|28.58|28.28|28.58|28.28|28.58|28.28|28.58|28.28|0
1650327560000|2022-04-19 00:19:20|28.7|28.4|28.58|28.28|28.7|28.4|28.58|28.28|0
1650327600000|2022-04-19 00:20:00|28.6|28.3|28.55|28.25|28.6|28.3|28.55|28.25|0
1650327660000|2022-04-19 00:21:00|28.58|28.28|28.55|28.25|28.58|28.28|28.55|28.25|0
1650327720000|2022-04-19 00:22:00|28.58|28.28|28.53|28.23|28.6|28.3|28.53|28.23|0
1650327790000|2022-04-19 00:23:10|28.55|28.25|28.53|28.23|28.6|28.3|28.53|28.23|0
1650327850000|2022-04-19 00:24:10|28.55|28.25|28.53|28.23|28.6|28.3|28.53|28.23|0
1650327910000|2022-04-19 00:25:10|28.5|28.2|28.48|28.18|28.5|28.2|28.48|28.18|0
1650327920000|2022-04-19 00:25:20|28.45|28.15|28.45|28.15|28.45|28.15|28.45|28.15|0
1650327950000|2022-04-19 00:25:50|28.48|28.18|28.48|28.18|28.48|28.18|28.48|28.18|0
1650328010000|2022-04-19 00:26:50|28.5|28.2|28.6|28.3|28.6|28.3|28.5|28.2|0
1650328020000|2022-04-19 00:27:00|28.55|28.25|28.48|28.18|28.55|28.25|28.48|28.18|0
1650328080000|2022-04-19 00:28:00|28.5|28.2|28.48|28.18|28.6|28.3|28.48|28.18|0
1650328140000|2022-04-19 00:29:00|28.5|28.2|28.48|28.18|28.6|28.3|28.48|28.18|0
1650328210000|2022-04-19 00:30:10|28.5|28.2|28.45|28.15|28.6|28.3|28.45|28.15|0
1650328220000|2022-04-19 00:30:20|28.48|28.18|28.48|28.18|28.48|28.18|28.48|28.18|0
1650328280000|2022-04-19 00:31:20|28.5|28.2|28.48|28.18|28.6|28.3|28.48|28.18|0
1650328300000|2022-04-19 00:31:40|28.45|28.15|28.45|28.15|28.45|28.15|28.45|28.15|0
1650328400000|2022-04-19 00:33:20|28.5|28.2|28.48|28.18|28.6|28.3|28.48|28.18|0
1650328470000|2022-04-19 00:34:30|28.5|28.2|28.48|28.18|28.6|28.3|28.48|28.18|0
1650328530000|2022-04-19 00:35:30|28.5|28.2|28.48|28.18|28.6|28.3|28.48|28.18|0
1650328590000|2022-04-19 00:36:30|28.45|28.15|28.45|28.15|28.45|28.15|28.45|28.15|0
1650328620000|2022-04-19 00:37:00|28.48|28.18|28.48|28.18|28.48|28.18|28.48|28.18|0
1650328650000|2022-04-19 00:37:30|28.45|28.15|28.45|28.15|28.45|28.15|28.45|28.15|0
1650328670000|2022-04-19 00:37:50|28.48|28.18|28.48|28.18|28.48|28.18|28.48|28.18|0
1650328730000|2022-04-19 00:38:50|28.5|28.2|28.48|28.18|28.6|28.3|28.48|28.18|0
1650328790000|2022-04-19 00:39:50|28.5|28.2|28.48|28.18|28.6|28.3|28.48|28.18|0
1650328830000|2022-04-19 00:40:30|28.38|28.13|28.38|28.08|28.38|28.13|28.38|28.08|0
1650328840000|2022-04-19 00:40:40|28.43|28.13|28.48|28.18|28.48|28.18|28.43|28.13|0
1650328910000|2022-04-19 00:41:50|28.5|28.2|28.48|28.18|28.6|28.3|28.48|28.18|0
1650328980000|2022-04-19 00:43:00|28.5|28.2|28.48|28.18|28.6|28.3|28.48|28.18|0
1650329010000|2022-04-19 00:43:30|28.5|28.2|28.5|28.2|28.5|28.2|28.5|28.2|0
1650329110000|2022-04-19 00:45:10|28.6|28.3|28.5|28.2|28.6|28.3|28.5|28.2|0
1650329210000|2022-04-19 00:46:50|28.55|28.25|28.5|28.2|28.6|28.3|28.5|28.2|0
1650329250000|2022-04-19 00:47:30|28.55|28.25|28.6|28.3|28.6|28.3|28.55|28.25|0
1650329260000|2022-04-19 00:47:40|28.55|28.25|28.55|28.25|28.55|28.25|28.55|28.25|0
1650329300000|2022-04-19 00:48:20|28.58|28.28|28.6|28.3|28.6|28.3|28.58|28.28|0
1650329410000|2022-04-19 00:50:10|28.63|28.33|28.7|28.4|28.7|28.4|28.63|28.33|0
1650329470000|2022-04-19 00:51:10|28.65|28.35|28.65|28.35|28.65|28.35|28.65|28.35|0
1650329590000|2022-04-19 00:53:10|28.6|28.3|28.6|28.3|28.6|28.3|28.6|28.3|0
1650329690000|2022-04-19 00:54:50|28.65|28.35|28.6|28.3|28.65|28.35|28.6|28.3|0
1650329790000|2022-04-19 00:56:30|28.65|28.35|28.6|28.3|28.65|28.35|28.6|28.3|0
1650329890000|2022-04-19 00:58:10|28.65|28.35|28.6|28.3|28.65|28.35|28.6|28.3|0
1650330000000|2022-04-19 01:00:00|28.65|28.35|28.6|28.3|28.65|28.35|28.6|28.3|0
1650330100000|2022-04-19 01:01:40|28.65|28.35|28.6|28.3|28.65|28.35|28.6|28.3|0
1650330140000|2022-04-19 01:02:20|28.63|28.33|28.63|28.33|28.63|28.33|28.63|28.33|0
1650330230000|2022-04-19 01:03:50|28.58|28.28|28.58|28.28|28.58|28.28|28.58|28.28|0
1650330330000|2022-04-19 01:05:30|28.63|28.33|28.6|28.3|28.63|28.33|28.6|28.3|0
1650330440000|2022-04-19 01:07:20|28.63|28.33|28.6|28.3|28.63|28.33|28.6|28.3|0
1650330540000|2022-04-19 01:09:00|28.63|28.33|28.6|28.3|28.63|28.33|28.6|28.3|0
1650330650000|2022-04-19 01:10:50|28.63|28.33|28.6|28.3|28.63|28.33|28.6|28.3|0
1650330830000|2022-04-19 01:13:50|28.63|28.33|28.58|28.28|28.63|28.33|28.58|28.28|0
1650330930000|2022-04-19 01:15:30|28.53|28.23|28.58|28.28|28.7|28.4|28.53|28.23|0
1650331020000|2022-04-19 01:17:00|28.6|28.3|28.6|28.3|28.6|28.3|28.6|28.3|0
1650331120000|2022-04-19 01:18:40|28.7|28.4|28.6|28.3|28.7|28.4|28.6|28.3|0
1650331220000|2022-04-19 01:20:20|28.63|28.33|28.6|28.3|28.63|28.33|28.6|28.3|0
1650331320000|2022-04-19 01:22:00|28.63|28.33|28.6|28.3|28.63|28.33|28.6|28.3|0
1650331480000|2022-04-19 01:24:40|28.63|28.33|28.58|28.28|28.7|28.4|28.58|28.28|0
1650331500000|2022-04-19 01:25:00|28.5|28.2|28.58|28.28|28.58|28.28|28.5|28.2|0
1650331600000|2022-04-19 01:26:40|28.53|28.23|28.58|28.28|28.68|28.38|28.53|28.23|0
1650331620000|2022-04-19 01:27:00|28.53|28.23|28.5|28.2|28.53|28.23|28.5|28.2|0
1650331680000|2022-04-19 01:28:00|28.55|28.25|28.5|28.2|28.65|28.35|28.5|28.2|0
1650331780000|2022-04-19 01:29:40|28.55|28.25|28.5|28.2|28.58|28.28|28.5|28.2|0
1650331850000|2022-04-19 01:30:50|28.53|28.23|28.5|28.2|28.58|28.28|28.5|28.2|0
1650331910000|2022-04-19 01:31:50|28.53|28.23|28.5|28.2|28.58|28.28|28.5|28.2|0
1650331970000|2022-04-19 01:32:50|28.53|28.23|28.5|28.2|28.58|28.28|28.5|28.2|0
1650332040000|2022-04-19 01:34:00|28.53|28.23|28.5|28.2|28.58|28.28|28.5|28.2|0
1650332100000|2022-04-19 01:35:00|28.53|28.23|28.5|28.2|28.58|28.28|28.5|28.2|0
1650332110000|2022-04-19 01:35:10|28.53|28.23|28.53|28.23|28.53|28.23|28.53|28.23|0
1650332120000|2022-04-19 01:35:20|28.5|28.2|28.53|28.23|28.53|28.23|28.5|28.2|0
1650332130000|2022-04-19 01:35:30|28.5|28.2|28.5|28.2|28.53|28.23|28.5|28.2|0
1650332190000|2022-04-19 01:36:30|28.53|28.23|28.5|28.2|28.58|28.28|28.5|28.2|0
1650332250000|2022-04-19 01:37:30|28.53|28.23|28.58|28.28|28.58|28.28|28.53|28.23|0
1650332260000|2022-04-19 01:37:40|28.55|28.25|28.5|28.2|28.55|28.25|28.5|28.2|0
1650332320000|2022-04-19 01:38:40|28.53|28.23|28.5|28.2|28.58|28.28|28.5|28.2|0
1650332380000|2022-04-19 01:39:40|28.53|28.23|28.5|28.2|28.58|28.28|28.5|28.2|0
1650332440000|2022-04-19 01:40:40|28.53|28.23|28.58|28.28|28.58|28.28|28.53|28.23|0
1650332450000|2022-04-19 01:40:50|28.55|28.25|28.5|28.2|28.55|28.25|28.5|28.2|0
1650332530000|2022-04-19 01:42:10|28.53|28.23|28.5|28.2|28.58|28.28|28.5|28.2|0
1650332590000|2022-04-19 01:43:10|28.53|28.23|28.58|28.28|28.58|28.28|28.53|28.23|0
1650332690000|2022-04-19 01:44:50|28.53|28.23|28.58|28.28|28.63|28.33|28.53|28.23|0
1650332790000|2022-04-19 01:46:30|28.6|28.3|28.6|28.3|28.7|28.4|28.6|28.3|0
1650332800000|2022-04-19 01:46:40|28.63|28.33|28.63|28.33|28.63|28.33|28.63|28.33|0
1650332810000|2022-04-19 01:46:50|28.65|28.35|28.65|28.35|28.65|28.35|28.65|28.35|0
1650332840000|2022-04-19 01:47:20|28.63|28.33|28.63|28.33|28.63|28.33|28.63|28.33|0
1650332920000|2022-04-19 01:48:40|28.6|28.3|28.63|28.33|28.63|28.33|28.6|28.3|0
1650333020000|2022-04-19 01:50:20|28.75|28.45|28.65|28.35|28.75|28.45|28.65|28.35|0
1650333030000|2022-04-19 01:50:30|28.63|28.33|28.63|28.33|28.63|28.33|28.63|28.33|0
1650333060000|2022-04-19 01:51:00|28.65|28.35|28.65|28.35|28.65|28.35|28.65|28.35|0
1650333130000|2022-04-19 01:52:10|28.68|28.38|28.68|28.38|28.68|28.38|28.68|28.38|0
1650333220000|2022-04-19 01:53:40|28.65|28.35|28.65|28.35|28.65|28.35|28.65|28.35|0
1650333280000|2022-04-19 01:54:40|28.63|28.33|28.63|28.33|28.63|28.33|28.63|28.33|0
1650333310000|2022-04-19 01:55:10|28.6|28.3|28.6|28.3|28.6|28.3|28.6|28.3|0
1650333330000|2022-04-19 01:55:30|28.63|28.33|28.63|28.33|28.63|28.33|28.63|28.33|0
1650333430000|2022-04-19 01:57:10|28.75|28.45|28.65|28.35|28.75|28.45|28.65|28.35|0
1650333540000|2022-04-19 01:59:00|28.68|28.38|28.65|28.35|28.75|28.45|28.65|28.35|0
1650333550000|2022-04-19 01:59:10|28.68|28.38|28.68|28.38|28.68|28.38|28.68|28.38|0
1650333570000|2022-04-19 01:59:30|28.65|28.35|28.65|28.35|28.65|28.35|28.65|28.35|0
1650333620000|2022-04-19 02:00:20|28.68|28.38|28.68|28.38|28.68|28.38|28.68|28.38|0
1650333710000|2022-04-19 02:01:50|28.65|28.35|28.65|28.35|28.65|28.35|28.65|28.35|0
1650333740000|2022-04-19 02:02:20|28.63|28.33|28.63|28.33|28.63|28.33|28.63|28.33|0
1650333750000|2022-04-19 02:02:30|28.65|28.35|28.65|28.35|28.65|28.35|28.65|28.35|0
1650333770000|2022-04-19 02:02:50|28.63|28.33|28.63|28.33|28.63|28.33|28.63|28.33|0
1650333950000|2022-04-19 02:05:50|28.6|28.3|28.6|28.3|28.6|28.3|28.6|28.3|0
1650333960000|2022-04-19 02:06:00|28.63|28.33|28.63|28.33|28.63|28.33|28.63|28.33|0
1650334200000|2022-04-19 02:10:00|28.65|28.35|28.63|28.33|28.65|28.35|28.63|28.33|0
1650334320000|2022-04-19 02:12:00|28.65|28.35|28.65|28.35|28.65|28.35|28.65|28.35|0
1650334450000|2022-04-19 02:14:10|28.63|28.33|28.63|28.33|28.63|28.33|28.63|28.33|0
1650338270000|2022-04-19 03:17:50|28.6|28.3|28.6|28.3|28.6|28.3|28.6|28.3|0
1650338280000|2022-04-19 03:18:00|28.53|28.28|28.53|28.28|28.53|28.28|28.53|28.28|0
1650338290000|2022-04-19 03:18:10|28.39|28.31|28.39|28.31|28.39|28.31|28.39|28.31|0
1650338500000|2022-04-19 03:21:40|28.37|28.29|28.37|28.29|28.37|28.29|28.37|28.29|0
1650338570000|2022-04-19 03:22:50|28.33|28.08|28.33|28.08|28.35|28.1|28.33|28.08|10
1650338600000|2022-04-19 03:23:20|28.3|28.05|28.3|28.05|28.3|28.05|28.3|28.05|0
1650339950000|2022-04-19 03:45:50|28.24|28.16|28.3|28.05|28.3|28.16|28.24|28.05|0
1650340460000|2022-04-19 03:54:20|28.24|28.16|28.25|28.17|28.25|28.17|28.24|28.16|0
1650340600000|2022-04-19 03:56:40|28.27|28.19|28.27|28.19|28.27|28.19|28.27|28.19|0
1650341490000|2022-04-19 04:11:30|28.25|28.17|28.24|28.16|28.25|28.17|28.24|28.16|0
1650342210000|2022-04-19 04:23:30|28.27|28.19|28.27|28.19|28.27|28.19|28.27|28.19|0
1650342400000|2022-04-19 04:26:40|28.24|28.16|28.24|28.16|28.24|28.16|28.24|28.16|5
1650342460000|2022-04-19 04:27:40|28.31|28.06|28.31|28.06|28.31|28.06|28.31|28.06|0
1650342480000|2022-04-19 04:28:00|28.24|28.16|28.24|28.16|28.31|28.16|28.2|28.06|0
1650342490000|2022-04-19 04:28:10|28.31|28.06|28.31|28.06|28.31|28.06|28.31|28.06|0
1650342760000|2022-04-19 04:32:40|28.28|28.03|28.23|27.93|28.28|28.03|28.23|27.93|0
1650342820000|2022-04-19 04:33:40|28.21|27.91|28.23|27.93|28.23|27.93|28.21|27.91|0
1650342900000|2022-04-19 04:35:00|28.21|27.91|28.23|27.93|28.23|27.93|28.21|27.91|0
1650342960000|2022-04-19 04:36:00|28.21|27.91|28.23|27.93|28.23|27.93|28.16|27.86|0
1650343250000|2022-04-19 04:40:50|28.16|27.86|28.23|27.93|28.23|27.93|28.16|27.86|0
1650343350000|2022-04-19 04:42:30|28.11|27.81|28.21|27.91|28.21|27.91|28.11|27.81|0
1650343410000|2022-04-19 04:43:30|28.18|27.88|28.21|27.91|28.21|27.91|28.11|27.81|0
1650343470000|2022-04-19 04:44:30|28.18|27.88|28.11|27.81|28.18|27.88|28.11|27.81|0
1650343480000|2022-04-19 04:44:40|28.16|27.86|28.21|27.91|28.21|27.91|28.16|27.86|0
1650343540000|2022-04-19 04:45:40|28.18|27.88|28.21|27.91|28.21|27.91|28.08|27.78|0
1650343600000|2022-04-19 04:46:40|28.18|27.88|28.21|27.91|28.21|27.91|28.08|27.78|0
1650343700000|2022-04-19 04:48:20|28.18|27.88|28.21|27.91|28.21|27.91|28.08|27.78|0
1650343770000|2022-04-19 04:49:30|28.18|27.88|28.21|27.91|28.21|27.91|28.11|27.81|0
1650343830000|2022-04-19 04:50:30|28.18|27.88|28.21|27.91|28.21|27.91|28.11|27.81|0
1650343890000|2022-04-19 04:51:30|28.18|27.88|28.11|27.81|28.18|27.88|28.11|27.81|0
1650343900000|2022-04-19 04:51:40|28.16|27.86|28.21|27.91|28.21|27.91|28.16|27.86|0
1650343960000|2022-04-19 04:52:40|28.18|27.88|28.21|27.91|28.21|27.91|28.11|27.81|0
1650344030000|2022-04-19 04:53:50|28.18|27.88|28.21|27.91|28.21|27.91|28.08|27.78|0
1650344100000|2022-04-19 04:55:00|28.18|27.88|28.21|27.91|28.21|27.91|28.08|27.78|0
1650344170000|2022-04-19 04:56:10|28.18|27.88|28.21|27.91|28.21|27.91|28.08|27.78|0
1650344240000|2022-04-19 04:57:20|28.08|27.78|28.21|27.91|28.21|27.91|28.08|27.78|0
1650344310000|2022-04-19 04:58:30|28.18|27.88|28.21|27.91|28.21|27.91|28.08|27.78|0
1650344380000|2022-04-19 04:59:40|28.18|27.88|28.21|27.91|28.21|27.91|28.08|27.78|0
1650344440000|2022-04-19 05:00:40|28.18|27.88|28.21|27.91|28.21|27.91|28.08|27.78|0
1650344510000|2022-04-19 05:01:50|28.18|27.88|28.21|27.91|28.21|27.91|28.08|27.78|0
1650344570000|2022-04-19 05:02:50|28.18|27.88|28.21|27.91|28.21|27.91|28.08|27.78|0
1650344640000|2022-04-19 05:04:00|28.18|27.88|28.21|27.91|28.21|27.91|28.08|27.78|0
1650344700000|2022-04-19 05:05:00|28.18|27.88|28.23|27.93|28.23|27.93|28.08|27.78|0
1650344770000|2022-04-19 05:06:10|28.21|27.91|28.23|27.93|28.23|27.93|28.08|27.78|0
1650344920000|2022-04-19 05:08:40|28.11|27.81|28.23|27.93|28.23|27.93|28.11|27.81|0
1650345150000|2022-04-19 05:12:30|28.16|27.86|28.16|27.86|28.16|27.86|28.16|27.86|0
1650345160000|2022-04-19 05:12:40|28.08|27.78|28.23|27.93|28.23|27.93|28.08|27.78|0
1650345260000|2022-04-19 05:14:20|28.16|27.86|28.23|27.93|28.23|27.93|28.16|27.86|0
1650345360000|2022-04-19 05:16:00|28.16|27.86|28.23|27.93|28.23|27.93|28.16|27.86|0
1650345460000|2022-04-19 05:17:40|28.16|27.86|28.23|27.93|28.23|27.93|28.16|27.86|0
1650345560000|2022-04-19 05:19:20|28.16|27.86|28.23|27.93|28.23|27.93|28.16|27.86|0
1650345670000|2022-04-19 05:21:10|28.16|27.86|28.23|27.93|28.23|27.93|28.16|27.86|0
1650345770000|2022-04-19 05:22:50|28.16|27.86|28.23|27.93|28.23|27.93|28.16|27.86|0
1650345840000|2022-04-19 05:24:00|28.26|27.96|28.28|27.98|28.28|27.98|28.26|27.96|0
1650345900000|2022-04-19 05:25:00|28.23|27.93|28.26|27.96|28.26|27.96|28.23|27.93|0
1650346000000|2022-04-19 05:26:40|28.23|27.93|28.26|27.96|28.26|27.96|28.23|27.93|0
1650346180000|2022-04-19 05:29:40|28.23|27.93|28.26|27.96|28.26|27.96|28.23|27.93|0
1650346290000|2022-04-19 05:31:30|28.23|27.93|28.26|27.96|28.26|27.96|28.23|27.93|0
1650346390000|2022-04-19 05:33:10|28.23|27.93|28.26|27.96|28.26|27.96|28.23|27.93|0
1650346590000|2022-04-19 05:36:30|28.21|27.91|28.23|27.93|28.23|27.93|28.18|27.88|0
1650346840000|2022-04-19 05:40:40|28.21|27.91|28.23|27.93|28.23|27.93|28.21|27.91|0
1650346940000|2022-04-19 05:42:20|28.21|27.91|28.23|27.93|28.23|27.93|28.21|27.91|0
1650346970000|2022-04-19 05:42:50|28.19|28.11|28.26|28.01|28.26|28.11|28.19|28.01|2
1650347280000|2022-04-19 05:48:00|||||||||1
1650347320000|2022-04-19 05:48:40|28.15|28.07|28.35|28.1|28.43|28.13|28.15|28.07|4
1650347860000|2022-04-19 05:57:40|28.29|28.21|28.4|28.15|28.48|28.23|28.29|28.15|10
1650347870000|2022-04-19 05:57:50|28.34|28.26|28.34|28.26|28.34|28.26|28.34|28.26|1
1650347920000|2022-04-19 05:58:40|28.4|28.15|28.4|28.15|28.4|28.15|28.4|28.15|0
1650347970000|2022-04-19 05:59:30|28.37|28.29|28.37|28.29|28.37|28.29|28.37|28.29|1
1650348000000|2022-04-19 06:00:00|28.5|28.25|28.44|28.36|28.5|28.36|28.44|28.25|1
1650348010000|2022-04-19 06:00:10|28.39|28.31|28.39|28.31|28.39|28.31|28.39|28.31|4
1650348020000|2022-04-19 06:00:20|28.37|28.29|28.37|28.29|28.39|28.31|28.37|28.29|0
1650348050000|2022-04-19 06:00:50|28.34|28.26|28.34|28.26|28.34|28.26|28.34|28.26|0
1650348120000|2022-04-19 06:02:00|28.29|28.21|28.22|28.14|28.29|28.21|28.19|28.11|0
1650348150000|2022-04-19 06:02:30|||||||||1
1650348160000|2022-04-19 06:02:40|28.24|28.16|28.22|28.14|28.24|28.16|28.22|28.14|1
1650348240000|2022-04-19 06:04:00|||||||||4
1650348250000|2022-04-19 06:04:10|||||||||1
1650348300000|2022-04-19 06:05:00|28.19|28.11|28.19|28.11|28.19|28.11|28.19|28.11|0
1650348320000|2022-04-19 06:05:20|28.22|28.14|28.22|28.14|28.22|28.14|28.22|28.14|0
1650348360000|2022-04-19 06:06:00|28.24|28.16|28.24|28.16|28.24|28.16|28.24|28.16|4
1650348370000|2022-04-19 06:06:10|28.22|28.14|28.22|28.14|28.24|28.16|28.22|28.14|5
1650348390000|2022-04-19 06:06:30|28.17|28.09|28.19|28.11|28.19|28.11|28.17|28.09|1
1650348400000|2022-04-19 06:06:40|28.2|28.12|28.22|28.14|28.22|28.14|28.2|28.12|0
1650348410000|2022-04-19 06:06:50|||||||||9
1650348420000|2022-04-19 06:07:00|28.2|28.12|28.2|28.12|28.2|28.12|28.2|28.12|2
1650348430000|2022-04-19 06:07:10|28.17|28.09|28.17|28.09|28.19|28.11|28.17|28.09|2
1650348440000|2022-04-19 06:07:20|28.12|28.04|28.07|27.99|28.14|28.06|28.07|27.99|26
1650348450000|2022-04-19 06:07:30|28.12|28.04|28.07|27.99|28.12|28.04|28.07|27.99|5
1650348500000|2022-04-19 06:08:20|28.02|27.94|27.92|27.84|28.02|27.94|27.92|27.84|34
1650348510000|2022-04-19 06:08:30|27.97|27.89|27.92|27.84|27.97|27.89|27.92|27.84|11
1650348530000|2022-04-19 06:08:50|27.87|27.79|27.87|27.79|27.87|27.79|27.87|27.79|19
1650348540000|2022-04-19 06:09:00|||||||||34
1650348640000|2022-04-19 06:10:40|||||||||10
1650348740000|2022-04-19 06:12:20|||||||||2
1650348750000|2022-04-19 06:12:30|||||||||9
1650348780000|2022-04-19 06:13:00|27.85|27.77|27.82|27.74|27.85|27.77|27.82|27.74|10
1650348870000|2022-04-19 06:14:30|27.77|27.69|27.77|27.69|27.77|27.69|27.77|27.69|2
1650348930000|2022-04-19 06:15:30|||||||||11
1650348960000|2022-04-19 06:16:00|||||||||1
1650348990000|2022-04-19 06:16:30|27.72|27.64|27.72|27.64|27.72|27.64|27.72|27.64|4
1650349000000|2022-04-19 06:16:40|||||||||5
1650349050000|2022-04-19 06:17:30|27.7|27.62|27.67|27.59|27.7|27.62|27.67|27.59|0
1650349060000|2022-04-19 06:17:40|27.65|27.57|27.62|27.54|27.65|27.57|27.62|27.54|13
1650349070000|2022-04-19 06:17:50|||||||||23
1650349080000|2022-04-19 06:18:00|||||||||4
1650349100000|2022-04-19 06:18:20|27.65|27.57|27.67|27.59|27.67|27.59|27.65|27.57|5
1650349160000|2022-04-19 06:19:20|||||||||10
1650349180000|2022-04-19 06:19:40|27.72|27.64|27.72|27.64|27.72|27.64|27.72|27.64|8
1650349190000|2022-04-19 06:19:50|27.67|27.59|27.67|27.59|27.7|27.62|27.67|27.59|1
1650349220000|2022-04-19 06:20:20|||||||||1
1650349230000|2022-04-19 06:20:30|||||||||1
1650349270000|2022-04-19 06:21:10|||||||||1
1650349280000|2022-04-19 06:21:20|27.72|27.64|27.72|27.64|27.72|27.64|27.72|27.64|10
1650349300000|2022-04-19 06:21:40|27.67|27.59|27.67|27.59|27.67|27.59|27.67|27.59|11
1650349360000|2022-04-19 06:22:40|27.62|27.54|27.67|27.59|27.67|27.59|27.62|27.54|16
1650349390000|2022-04-19 06:23:10|||||||||1
1650349420000|2022-04-19 06:23:40|27.65|27.57|27.67|27.59|27.67|27.59|27.62|27.54|11
1650349430000|2022-04-19 06:23:50|27.62|27.54|27.62|27.54|27.62|27.54|27.62|27.54|24
1650349450000|2022-04-19 06:24:10|||||||||30
1650349460000|2022-04-19 06:24:20|27.67|27.59|27.67|27.59|27.67|27.59|27.67|27.59|8
1650349480000|2022-04-19 06:24:40|||||||||20
1650349490000|2022-04-19 06:24:50|||||||||6
1650349520000|2022-04-19 06:25:20|||||||||1
1650349710000|2022-04-19 06:28:30|27.72|27.64|27.67|27.59|27.72|27.64|27.67|27.59|1
1650349810000|2022-04-19 06:30:10|27.72|27.64|27.72|27.64|27.72|27.64|27.72|27.64|3
1650349900000|2022-04-19 06:31:40|||||||||52
1650349920000|2022-04-19 06:32:00|||||||||1
1650349940000|2022-04-19 06:32:20|27.77|27.69|27.77|27.69|27.77|27.69|27.77|27.69|2
1650349960000|2022-04-19 06:32:40|27.75|27.67|27.72|27.64|27.75|27.67|27.72|27.64|1
1650349980000|2022-04-19 06:33:00|27.75|27.67|27.72|27.64|27.75|27.67|27.72|27.64|2
1650350030000|2022-04-19 06:33:50|27.67|27.59|27.67|27.59|27.67|27.59|27.67|27.59|2
1650350040000|2022-04-19 06:34:00|27.72|27.64|27.72|27.64|27.72|27.64|27.72|27.64|2
1650350080000|2022-04-19 06:34:40|||||||||2
1650350090000|2022-04-19 06:34:50|27.7|27.62|27.7|27.62|27.7|27.62|27.7|27.62|0
1650350100000|2022-04-19 06:35:00|27.72|27.64|27.72|27.64|27.72|27.64|27.72|27.64|0
1650350120000|2022-04-19 06:35:20|27.7|27.62|27.7|27.62|27.7|27.62|27.7|27.62|6
1650350130000|2022-04-19 06:35:30|27.72|27.64|27.72|27.64|27.72|27.64|27.72|27.64|0
1650350210000|2022-04-19 06:36:50|27.77|27.69|27.77|27.69|27.77|27.69|27.77|27.69|16
1650350230000|2022-04-19 06:37:10|27.72|27.64|27.72|27.64|27.72|27.64|27.72|27.64|1
1650350260000|2022-04-19 06:37:40|27.77|27.69|27.77|27.69|27.77|27.69|27.77|27.69|1
1650350280000|2022-04-19 06:38:00|27.72|27.64|27.72|27.64|27.72|27.64|27.72|27.64|0
1650350310000|2022-04-19 06:38:30|27.77|27.69|27.77|27.69|27.77|27.69|27.77|27.69|6
1650350330000|2022-04-19 06:38:50|||||||||6
1650350370000|2022-04-19 06:39:30|27.72|27.64|27.72|27.64|27.72|27.64|27.72|27.64|0
1650350380000|2022-04-19 06:39:40|||||||||3
1650350440000|2022-04-19 06:40:40|27.7|27.62|27.72|27.64|27.72|27.64|27.7|27.62|6
1650350500000|2022-04-19 06:41:40|27.7|27.62|27.72|27.64|27.72|27.64|27.7|27.62|0
1650350520000|2022-04-19 06:42:00|27.7|27.62|27.7|27.62|27.7|27.62|27.7|27.62|0
1650350530000|2022-04-19 06:42:10|27.72|27.64|27.72|27.64|27.72|27.64|27.72|27.64|0
1650350590000|2022-04-19 06:43:10|||||||||8
1650350600000|2022-04-19 06:43:20|||||||||2
1650350620000|2022-04-19 06:43:40|||||||||3
1650350660000|2022-04-19 06:44:20|27.67|27.59|27.67|27.59|27.67|27.59|27.67|27.59|11
1650350670000|2022-04-19 06:44:30|27.72|27.64|27.67|27.59|27.72|27.64|27.67|27.59|25
1650350710000|2022-04-19 06:45:10|27.72|27.64|27.72|27.64|27.72|27.64|27.72|27.64|7
1650350760000|2022-04-19 06:46:00|27.75|27.67|27.72|27.64|27.75|27.67|27.72|27.64|3
1650350820000|2022-04-19 06:47:00|27.77|27.69|27.77|27.69|27.77|27.69|27.77|27.69|1
1650350850000|2022-04-19 06:47:30|27.72|27.64|27.77|27.69|27.77|27.69|27.72|27.64|22
1650350860000|2022-04-19 06:47:40|27.72|27.64|27.72|27.64|27.72|27.64|27.72|27.64|31
1650350870000|2022-04-19 06:47:50|||||||||1
1650350880000|2022-04-19 06:48:00|||||||||1
1650350900000|2022-04-19 06:48:20|27.7|27.62|27.7|27.62|27.7|27.62|27.7|27.62|0
1650350920000|2022-04-19 06:48:40|27.72|27.64|27.72|27.64|27.72|27.64|27.72|27.64|0
1650350950000|2022-04-19 06:49:10|27.7|27.62|27.67|27.59|27.7|27.62|27.67|27.59|9
1650350960000|2022-04-19 06:49:20|||||||||2
1650351190000|2022-04-19 06:53:10|27.72|27.64|27.72|27.64|27.72|27.64|27.72|27.64|10
1650351240000|2022-04-19 06:54:00|||||||||3
1650351260000|2022-04-19 06:54:20|||||||||3
1650351280000|2022-04-19 06:54:40|27.75|27.67|27.72|27.64|27.75|27.67|27.72|27.64|11
1650351290000|2022-04-19 06:54:50|27.77|27.69|27.72|27.64|27.77|27.69|27.72|27.64|6
1650351380000|2022-04-19 06:56:20|27.77|27.69|27.77|27.69|27.77|27.69|27.77|27.69|11
1650351400000|2022-04-19 06:56:40|27.72|27.64|27.72|27.64|27.72|27.64|27.72|27.64|41
1650351410000|2022-04-19 06:56:50|27.77|27.69|27.77|27.69|27.77|27.69|27.77|27.69|7
1650351520000|2022-04-19 06:58:40|27.72|27.64|27.72|27.64|27.72|27.64|27.72|27.64|79
1650351540000|2022-04-19 06:59:00|27.75|27.67|27.72|27.64|27.75|27.67|27.72|27.64|62
1650351560000|2022-04-19 06:59:20|27.77|27.69|27.77|27.69|27.8|27.72|27.77|27.69|27
1650351570000|2022-04-19 06:59:30|27.82|27.74|27.87|27.79|27.87|27.79|27.82|27.74|46
1650351580000|2022-04-19 06:59:40|27.85|27.77|27.87|27.79|27.87|27.79|27.85|27.77|54
1650351590000|2022-04-19 06:59:50|27.85|27.77|27.82|27.74|27.85|27.77|27.82|27.74|9
1650351600000|2022-04-19 07:00:00|27.87|27.79|27.87|27.79|27.9|27.82|27.87|27.79|42
1650351610000|2022-04-19 07:00:10|||||||||9
1650351620000|2022-04-19 07:00:20|||||||||2
1650351630000|2022-04-19 07:00:30|27.9|27.82|27.92|27.84|27.92|27.84|27.9|27.82|17
1650351640000|2022-04-19 07:00:40|27.95|27.87|27.97|27.89|27.97|27.89|27.95|27.87|4
1650351660000|2022-04-19 07:01:00|27.95|27.87|27.95|27.87|27.95|27.87|27.95|27.87|1
1650351670000|2022-04-19 07:01:10|27.97|27.89|27.97|27.89|27.97|27.89|27.97|27.89|0
1650351680000|2022-04-19 07:01:20|28.02|27.94|27.97|27.89|28.02|27.94|27.97|27.89|15
1650351700000|2022-04-19 07:01:40|||||||||1
1650351710000|2022-04-19 07:01:50|27.92|27.84|27.92|27.84|27.92|27.84|27.92|27.84|23
1650351720000|2022-04-19 07:02:00|27.97|27.89|27.97|27.89|27.97|27.89|27.97|27.89|1
1650351730000|2022-04-19 07:02:10|27.95|27.87|27.92|27.84|27.95|27.87|27.9|27.82|7
1650351740000|2022-04-19 07:02:20|27.9|27.82|27.97|27.89|27.97|27.89|27.87|27.79|2
1650351760000|2022-04-19 07:02:40|||||||||12
1650351770000|2022-04-19 07:02:50|27.95|27.87|27.92|27.84|27.95|27.87|27.92|27.84|0
1650351780000|2022-04-19 07:03:00|27.9|27.82|27.9|27.82|27.92|27.84|27.9|27.82|6
1650351790000|2022-04-19 07:03:10|27.87|27.79|27.87|27.79|27.87|27.79|27.85|27.77|1
1650351800000|2022-04-19 07:03:20|||||||||8
1650351820000|2022-04-19 07:03:40|27.82|27.74|27.82|27.74|27.87|27.79|27.82|27.74|81
1650351830000|2022-04-19 07:03:50|27.87|27.79|27.82|27.74|27.87|27.79|27.82|27.74|14
1650351840000|2022-04-19 07:04:00|27.87|27.79|27.82|27.74|27.87|27.79|27.82|27.74|47
1650351850000|2022-04-19 07:04:10|27.8|27.72|27.77|27.69|27.8|27.72|27.77|27.69|7
1650351860000|2022-04-19 07:04:20|27.82|27.74|27.82|27.74|27.82|27.74|27.8|27.72|14
1650351870000|2022-04-19 07:04:30|||||||||8
1650351880000|2022-04-19 07:04:40|27.85|27.77|27.87|27.79|27.87|27.79|27.82|27.74|8
1650351890000|2022-04-19 07:04:50|27.82|27.74|27.82|27.74|27.82|27.74|27.82|27.74|58
1650351900000|2022-04-19 07:05:00|27.85|27.77|27.82|27.74|27.85|27.77|27.82|27.74|28
1650351910000|2022-04-19 07:05:10|||||||||23
1650351920000|2022-04-19 07:05:20|||||||||10
1650351930000|2022-04-19 07:05:30|27.85|27.77|27.82|27.74|27.85|27.77|27.82|27.74|16
1650351940000|2022-04-19 07:05:40|27.85|27.77|27.85|27.77|27.87|27.79|27.82|27.74|25
1650351950000|2022-04-19 07:05:50|27.82|27.74|27.82|27.74|27.87|27.79|27.82|27.74|16
1650351960000|2022-04-19 07:06:00|27.85|27.77|27.85|27.77|27.85|27.77|27.82|27.74|16
1650351970000|2022-04-19 07:06:10|27.82|27.74|27.82|27.74|27.87|27.79|27.82|27.74|8
1650351980000|2022-04-19 07:06:20|27.85|27.77|27.82|27.74|27.85|27.77|27.82|27.74|4
1650351990000|2022-04-19 07:06:30|27.87|27.79|27.87|27.79|27.87|27.79|27.87|27.79|3
1650352000000|2022-04-19 07:06:40|27.9|27.82|27.87|27.79|27.92|27.84|27.87|27.79|5
1650352010000|2022-04-19 07:06:50|27.9|27.82|27.92|27.84|27.92|27.84|27.87|27.79|12
1650352030000|2022-04-19 07:07:10|27.97|27.89|27.97|27.89|27.97|27.89|27.95|27.87|9
1650352040000|2022-04-19 07:07:20|||||||||2
1650352050000|2022-04-19 07:07:30|||||||||1
1650352060000|2022-04-19 07:07:40|28|27.92|27.97|27.89|28|27.92|27.97|27.89|20
1650352080000|2022-04-19 07:08:00|27.92|27.84|27.97|27.89|27.97|27.89|27.92|27.84|7
1650352090000|2022-04-19 07:08:10|27.95|27.87|27.97|27.89|27.97|27.89|27.95|27.87|1
1650352110000|2022-04-19 07:08:30|28.02|27.94|28|27.92|28.02|27.94|28|27.92|1
1650352120000|2022-04-19 07:08:40|28.02|27.94|28|27.92|28.02|27.94|27.97|27.89|1
1650352130000|2022-04-19 07:08:50|27.97|27.89|27.97|27.89|28|27.92|27.97|27.89|0
1650352140000|2022-04-19 07:09:00|28|27.92|28|27.92|28|27.92|27.97|27.89|2
1650352150000|2022-04-19 07:09:10|28.02|27.94|28|27.92|28.02|27.94|28|27.92|2
1650352160000|2022-04-19 07:09:20|28.02|27.94|28.02|27.94|28.02|27.94|28|27.92|1
1650352170000|2022-04-19 07:09:30|28.05|27.97|28.02|27.94|28.05|27.97|28.02|27.94|3
1650352180000|2022-04-19 07:09:40|||||||||4
1650352190000|2022-04-19 07:09:50|||||||||1
1650352200000|2022-04-19 07:10:00|28.05|27.97|28.07|27.99|28.07|27.99|28.05|27.97|7
1650352210000|2022-04-19 07:10:10|28.1|28.02|28.12|28.04|28.12|28.04|28.1|28.02|12
1650352220000|2022-04-19 07:10:20|28.1|28.02|28.12|28.04|28.12|28.04|28.1|28.02|1
1650352240000|2022-04-19 07:10:40|28.15|28.07|28.12|28.04|28.15|28.07|28.12|28.04|12
1650352260000|2022-04-19 07:11:00|28.15|28.07|28.17|28.09|28.17|28.09|28.15|28.07|6
1650352270000|2022-04-19 07:11:10|28.12|28.04|28.15|28.07|28.15|28.07|28.12|28.04|3
1650352280000|2022-04-19 07:11:20|28.12|28.04|28.17|28.09|28.17|28.09|28.12|28.04|1
1650352290000|2022-04-19 07:11:30|28.15|28.07|28.17|28.09|28.17|28.09|28.12|28.04|3
1650352310000|2022-04-19 07:11:50|28.12|28.04|28.15|28.07|28.15|28.07|28.12|28.04|9
1650352320000|2022-04-19 07:12:00|28.12|28.04|28.15|28.07|28.15|28.07|28.12|28.04|9
1650352330000|2022-04-19 07:12:10|28.17|28.09|28.12|28.04|28.17|28.09|28.12|28.04|0
1650352350000|2022-04-19 07:12:30|28.1|28.02|28.12|28.04|28.12|28.04|28.07|27.99|4
1650352360000|2022-04-19 07:12:40|28.15|28.07|28.17|28.09|28.17|28.09|28.15|28.07|7
1650352370000|2022-04-19 07:12:50|28.15|28.07|28.17|28.09|28.17|28.09|28.15|28.07|0
1650352400000|2022-04-19 07:13:20|28.22|28.14|28.17|28.09|28.22|28.14|28.17|28.09|19
1650352410000|2022-04-19 07:13:30|28.2|28.12|28.17|28.09|28.2|28.12|28.17|28.09|4
1650352420000|2022-04-19 07:13:40|28.2|28.12|28.2|28.12|28.2|28.12|28.2|28.12|3
1650352430000|2022-04-19 07:13:50|28.22|28.14|28.27|28.19|28.27|28.19|28.22|28.14|6
1650352440000|2022-04-19 07:14:00|28.3|28.22|28.27|28.19|28.32|28.24|28.27|28.19|68
1650352450000|2022-04-19 07:14:10|28.32|28.24|28.27|28.19|28.32|28.24|28.27|28.19|2
1650352460000|2022-04-19 07:14:20|28.3|28.22|28.32|28.24|28.32|28.24|28.3|28.22|2
1650352470000|2022-04-19 07:14:30|28.27|28.19|28.27|28.19|28.27|28.19|28.27|28.19|43
1650352480000|2022-04-19 07:14:40|||||||||1
1650352490000|2022-04-19 07:14:50|28.3|28.22|28.32|28.24|28.32|28.24|28.3|28.22|6
1650352500000|2022-04-19 07:15:00|28.35|28.27|28.4|28.32|28.4|28.32|28.32|28.24|30
1650352510000|2022-04-19 07:15:10|28.42|28.34|28.42|28.34|28.45|28.37|28.42|28.34|29
1650352520000|2022-04-19 07:15:20|28.37|28.29|28.37|28.29|28.37|28.29|28.37|28.29|22
1650352530000|2022-04-19 07:15:30|28.4|28.32|28.37|28.29|28.4|28.32|28.37|28.29|0
1650352540000|2022-04-19 07:15:40|28.32|28.24|28.35|28.27|28.37|28.29|28.32|28.24|29
1650352550000|2022-04-19 07:15:50|28.37|28.29|28.37|28.29|28.37|28.29|28.37|28.29|0
1650352560000|2022-04-19 07:16:00|28.42|28.34|28.42|28.34|28.42|28.34|28.42|28.34|26
1650352570000|2022-04-19 07:16:10|28.44|28.36|28.42|28.34|28.44|28.36|28.42|28.34|15
1650352580000|2022-04-19 07:16:20|||||||||1
1650352610000|2022-04-19 07:16:50|28.45|28.37|28.47|28.39|28.47|28.39|28.45|28.37|4
1650352620000|2022-04-19 07:17:00|28.42|28.34|28.42|28.34|28.45|28.37|28.42|28.34|41
1650352630000|2022-04-19 07:17:10|28.47|28.39|28.47|28.39|28.47|28.39|28.47|28.39|10
1650352640000|2022-04-19 07:17:20|28.42|28.34|28.42|28.34|28.42|28.34|28.42|28.34|10
1650352650000|2022-04-19 07:17:30|28.45|28.37|28.47|28.39|28.47|28.39|28.45|28.37|5
1650352670000|2022-04-19 07:17:50|28.42|28.34|28.42|28.34|28.42|28.34|28.42|28.34|6
1650352680000|2022-04-19 07:18:00|28.47|28.39|28.47|28.39|28.47|28.39|28.47|28.39|17
1650352700000|2022-04-19 07:18:20|28.42|28.34|28.42|28.34|28.42|28.34|28.42|28.34|8
1650352710000|2022-04-19 07:18:30|28.4|28.32|28.37|28.29|28.42|28.34|28.37|28.29|7
1650352730000|2022-04-19 07:18:50|28.32|28.24|28.32|28.24|28.32|28.24|28.32|28.24|43
1650352740000|2022-04-19 07:19:00|28.3|28.22|28.3|28.22|28.3|28.22|28.3|28.22|0
1650352750000|2022-04-19 07:19:10|28.32|28.24|28.32|28.24|28.32|28.24|28.27|28.19|19
1650352760000|2022-04-19 07:19:20|28.3|28.22|28.32|28.24|28.32|28.24|28.3|28.22|0
1650352780000|2022-04-19 07:19:40|28.37|28.29|28.35|28.27|28.37|28.29|28.35|28.27|12
1650352790000|2022-04-19 07:19:50|28.37|28.29|28.32|28.24|28.37|28.29|28.32|28.24|0
1650352800000|2022-04-19 07:20:00|28.35|28.27|28.37|28.29|28.37|28.29|28.35|28.27|0
1650352820000|2022-04-19 07:20:20|28.35|28.27|28.37|28.29|28.37|28.29|28.35|28.27|0
1650352830000|2022-04-19 07:20:30|||||||||2
1650352840000|2022-04-19 07:20:40|||||||||9
1650352850000|2022-04-19 07:20:50|28.35|28.27|28.32|28.24|28.35|28.27|28.32|28.24|13
1650352890000|2022-04-19 07:21:30|28.37|28.29|28.37|28.29|28.37|28.29|28.37|28.29|28
1650352910000|2022-04-19 07:21:50|||||||||17
1650352920000|2022-04-19 07:22:00|28.32|28.24|28.35|28.27|28.35|28.27|28.32|28.24|10
1650352930000|2022-04-19 07:22:10|28.37|28.29|28.37|28.29|28.37|28.29|28.37|28.29|4
1650352970000|2022-04-19 07:22:50|||||||||32
1650352980000|2022-04-19 07:23:00|28.4|28.32|28.4|28.32|28.42|28.34|28.4|28.32|78
1650352990000|2022-04-19 07:23:10|28.37|28.29|28.37|28.29|28.37|28.29|28.37|28.29|1
1650353000000|2022-04-19 07:23:20|28.4|28.32|28.37|28.29|28.4|28.32|28.37|28.29|2
1650353010000|2022-04-19 07:23:30|28.4|28.32|28.4|28.32|28.4|28.32|28.4|28.32|2
1650353020000|2022-04-19 07:23:40|28.37|28.29|28.37|28.29|28.37|28.29|28.37|28.29|0
1650353030000|2022-04-19 07:23:50|28.4|28.32|28.32|28.24|28.4|28.32|28.32|28.24|4
1650353040000|2022-04-19 07:24:00|28.35|28.27|28.32|28.24|28.35|28.27|28.32|28.24|2
1650353050000|2022-04-19 07:24:10|28.37|28.29|28.32|28.24|28.37|28.29|28.32|28.24|9
1650353070000|2022-04-19 07:24:30|28.3|28.22|28.27|28.19|28.3|28.22|28.27|28.19|6
1650353080000|2022-04-19 07:24:40|28.3|28.22|28.27|28.19|28.3|28.22|28.27|28.19|0
1650353090000|2022-04-19 07:24:50|28.32|28.24|28.3|28.22|28.32|28.24|28.3|28.22|4
1650353100000|2022-04-19 07:25:00|28.27|28.19|28.32|28.24|28.32|28.24|28.27|28.19|1
1650353110000|2022-04-19 07:25:10|28.3|28.22|28.3|28.22|28.3|28.22|28.3|28.22|0
1650353120000|2022-04-19 07:25:20|28.27|28.19|28.27|28.19|28.27|28.19|28.27|28.19|4
1650353140000|2022-04-19 07:25:40|28.3|28.22|28.27|28.19|28.3|28.22|28.27|28.19|1
1650353150000|2022-04-19 07:25:50|28.3|28.22|28.32|28.24|28.32|28.24|28.3|28.22|0
1650353160000|2022-04-19 07:26:00|28.3|28.22|28.27|28.19|28.32|28.24|28.27|28.19|0
1650353170000|2022-04-19 07:26:10|28.3|28.22|28.3|28.22|28.3|28.22|28.3|28.22|0
1650353180000|2022-04-19 07:26:20|28.27|28.19|28.27|28.19|28.27|28.19|28.27|28.19|0
1650353190000|2022-04-19 07:26:30|28.3|28.22|28.27|28.19|28.3|28.22|28.27|28.19|0
1650353200000|2022-04-19 07:26:40|28.3|28.22|28.3|28.22|28.32|28.24|28.3|28.22|1
1650353210000|2022-04-19 07:26:50|28.32|28.24|28.3|28.22|28.32|28.24|28.3|28.22|5
1650353220000|2022-04-19 07:27:00|28.27|28.19|28.27|28.19|28.27|28.19|28.27|28.19|0
1650353260000|2022-04-19 07:27:40|28.3|28.22|28.32|28.24|28.32|28.24|28.3|28.22|5
1650353270000|2022-04-19 07:27:50|28.3|28.22|28.27|28.19|28.3|28.22|28.27|28.19|2
1650353310000|2022-04-19 07:28:30|28.3|28.22|28.32|28.24|28.32|28.24|28.3|28.22|5
1650353340000|2022-04-19 07:29:00|28.27|28.19|28.3|28.22|28.3|28.22|28.27|28.19|2
1650353350000|2022-04-19 07:29:10|28.32|28.24|28.32|28.24|28.32|28.24|28.32|28.24|0
1650353360000|2022-04-19 07:29:20|28.35|28.27|28.32|28.24|28.35|28.27|28.32|28.24|13
1650353400000|2022-04-19 07:30:00|28.27|28.19|28.27|28.19|28.27|28.19|28.27|28.19|8
1650353410000|2022-04-19 07:30:10|28.25|28.17|28.25|28.17|28.25|28.17|28.25|28.17|1
1650353420000|2022-04-19 07:30:20|28.27|28.19|28.27|28.19|28.27|28.19|28.27|28.19|4
1650353440000|2022-04-19 07:30:40|28.3|28.22|28.3|28.22|28.3|28.22|28.3|28.22|1
1650353450000|2022-04-19 07:30:50|28.32|28.24|28.3|28.22|28.32|28.24|28.3|28.22|1
1650353460000|2022-04-19 07:31:00|28.32|28.24|28.32|28.24|28.32|28.24|28.3|28.22|3
1650353480000|2022-04-19 07:31:20|28.37|28.29|28.37|28.29|28.37|28.29|28.35|28.27|112
1650353490000|2022-04-19 07:31:30|28.32|28.24|28.37|28.29|28.37|28.29|28.32|28.24|11
1650353500000|2022-04-19 07:31:40|28.35|28.27|28.35|28.27|28.35|28.27|28.35|28.27|0
1650353510000|2022-04-19 07:31:50|28.37|28.29|28.37|28.29|28.37|28.29|28.35|28.27|12
1650353520000|2022-04-19 07:32:00|28.42|28.34|28.42|28.34|28.42|28.34|28.4|28.32|31
1650353530000|2022-04-19 07:32:10|28.37|28.29|28.37|28.29|28.37|28.29|28.37|28.29|26
1650353540000|2022-04-19 07:32:20|28.4|28.32|28.4|28.32|28.4|28.32|28.4|28.32|29
1650353550000|2022-04-19 07:32:30|28.42|28.34|28.4|28.32|28.42|28.34|28.37|28.29|7
1650353560000|2022-04-19 07:32:40|28.42|28.34|28.42|28.34|28.42|28.34|28.4|28.32|17
1650353570000|2022-04-19 07:32:50|||||||||11
1650353580000|2022-04-19 07:33:00|28.45|28.37|28.47|28.39|28.47|28.39|28.42|28.34|19
1650353590000|2022-04-19 07:33:10|||||||||7
1650353610000|2022-04-19 07:33:30|28.42|28.34|28.42|28.34|28.47|28.39|28.42|28.34|65
1650353630000|2022-04-19 07:33:50|28.47|28.39|28.45|28.37|28.47|28.39|28.45|28.37|32
1650353640000|2022-04-19 07:34:00|28.42|28.34|28.42|28.34|28.42|28.34|28.42|28.34|0
1650353650000|2022-04-19 07:34:10|28.47|28.39|28.47|28.39|28.47|28.39|28.47|28.39|29
1650353670000|2022-04-19 07:34:30|||||||||37
1650353700000|2022-04-19 07:35:00|28.52|28.44|28.52|28.44|28.52|28.44|28.5|28.42|43
1650353710000|2022-04-19 07:35:10|||||||||1
1650353770000|2022-04-19 07:36:10|28.57|28.49|28.57|28.49|28.62|28.54|28.54|28.46|109
1650353780000|2022-04-19 07:36:20|28.52|28.44|28.52|28.44|28.52|28.44|28.52|28.44|22
1650353790000|2022-04-19 07:36:30|28.57|28.49|28.57|28.49|28.57|28.49|28.57|28.49|36
1650353800000|2022-04-19 07:36:40|||||||||1
1650353810000|2022-04-19 07:36:50|28.52|28.44|28.55|28.47|28.57|28.49|28.52|28.44|26
1650353820000|2022-04-19 07:37:00|28.57|28.49|28.57|28.49|28.57|28.49|28.57|28.49|3
1650353840000|2022-04-19 07:37:20|28.62|28.54|28.62|28.54|28.62|28.54|28.57|28.49|40
1650353850000|2022-04-19 07:37:30|28.6|28.52|28.57|28.49|28.62|28.54|28.57|28.49|0
1650353870000|2022-04-19 07:37:50|||||||||5
1650353880000|2022-04-19 07:38:00|28.59|28.51|28.62|28.54|28.62|28.54|28.59|28.51|5
1650353910000|2022-04-19 07:38:30|28.57|28.49|28.57|28.49|28.59|28.51|28.57|28.49|19
1650353920000|2022-04-19 07:38:40|28.59|28.51|28.57|28.49|28.62|28.54|28.57|28.49|111
1650353950000|2022-04-19 07:39:10|28.62|28.54|28.59|28.51|28.62|28.54|28.59|28.51|3
1650353960000|2022-04-19 07:39:20|28.62|28.54|28.62|28.54|28.62|28.54|28.62|28.54|14
1650353970000|2022-04-19 07:39:30|28.57|28.49|28.57|28.49|28.59|28.51|28.57|28.49|28
1650353990000|2022-04-19 07:39:50|28.52|28.44|28.52|28.44|28.54|28.46|28.52|28.44|67
1650354000000|2022-04-19 07:40:00|28.54|28.46|28.57|28.49|28.57|28.49|28.52|28.44|12
1650354030000|2022-04-19 07:40:30|28.62|28.54|28.59|28.51|28.62|28.54|28.59|28.51|49
1650354040000|2022-04-19 07:40:40|28.62|28.54|28.59|28.51|28.62|28.54|28.57|28.49|3
1650354060000|2022-04-19 07:41:00|28.57|28.49|28.59|28.51|28.62|28.54|28.57|28.49|0
1650354070000|2022-04-19 07:41:10|28.62|28.54|28.59|28.51|28.62|28.54|28.59|28.51|0
1650354080000|2022-04-19 07:41:20|28.57|28.49|28.57|28.49|28.57|28.49|28.57|28.49|0
1650354090000|2022-04-19 07:41:30|||||||||1
1650354130000|2022-04-19 07:42:10|||||||||2
1650354150000|2022-04-19 07:42:30|28.62|28.54|28.62|28.54|28.62|28.54|28.62|28.54|10
1650354180000|2022-04-19 07:43:00|28.57|28.49|28.59|28.51|28.59|28.51|28.57|28.49|1
1650354200000|2022-04-19 07:43:20|28.57|28.49|28.57|28.49|28.57|28.49|28.57|28.49|0
1650354220000|2022-04-19 07:43:40|||||||||4
1650354230000|2022-04-19 07:43:50|||||||||1
1650354290000|2022-04-19 07:44:50|||||||||5
1650354330000|2022-04-19 07:45:30|28.52|28.44|28.52|28.44|28.52|28.44|28.52|28.44|36
1650354350000|2022-04-19 07:45:50|28.47|28.39|28.47|28.39|28.52|28.44|28.47|28.39|70
1650354360000|2022-04-19 07:46:00|28.52|28.44|28.47|28.39|28.52|28.44|28.47|28.39|6
1650354370000|2022-04-19 07:46:10|28.42|28.34|28.42|28.34|28.44|28.36|28.42|28.34|137
1650354380000|2022-04-19 07:46:20|28.44|28.36|28.42|28.34|28.44|28.36|28.42|28.34|0
1650354390000|2022-04-19 07:46:30|28.39|28.31|28.42|28.34|28.42|28.34|28.39|28.31|0
1650354410000|2022-04-19 07:46:50|28.37|28.29|28.37|28.29|28.37|28.29|28.32|28.24|6
1650354420000|2022-04-19 07:47:00|||||||||2
1650354460000|2022-04-19 07:47:40|||||||||3
1650354470000|2022-04-19 07:47:50|||||||||10
1650354480000|2022-04-19 07:48:00|||||||||6
1650354500000|2022-04-19 07:48:20|||||||||5
1650354510000|2022-04-19 07:48:30|||||||||42
1650354530000|2022-04-19 07:48:50|28.42|28.34|28.37|28.29|28.42|28.34|28.37|28.29|41
1650354540000|2022-04-19 07:49:00|28.39|28.31|28.42|28.34|28.42|28.34|28.39|28.31|12
1650354570000|2022-04-19 07:49:30|28.39|28.31|28.39|28.31|28.39|28.31|28.39|28.31|13
1650354580000|2022-04-19 07:49:40|28.37|28.29|28.37|28.29|28.37|28.29|28.37|28.29|1
1650354610000|2022-04-19 07:50:10|||||||||5
1650354620000|2022-04-19 07:50:20|28.34|28.26|28.37|28.29|28.37|28.29|28.32|28.24|2
1650354630000|2022-04-19 07:50:30|||||||||1
1650354650000|2022-04-19 07:50:50|||||||||6
1650354660000|2022-04-19 07:51:00|||||||||18
1650354670000|2022-04-19 07:51:10|||||||||11
1650354680000|2022-04-19 07:51:20|||||||||9
1650354690000|2022-04-19 07:51:30|||||||||9
1650354700000|2022-04-19 07:51:40|||||||||82
1650354710000|2022-04-19 07:51:50|28.39|28.31|28.42|28.34|28.42|28.34|28.39|28.31|5
1650354720000|2022-04-19 07:52:00|28.37|28.29|28.37|28.29|28.37|28.29|28.37|28.29|14
1650354730000|2022-04-19 07:52:10|||||||||17
1650354740000|2022-04-19 07:52:20|||||||||8
1650354750000|2022-04-19 07:52:30|||||||||5
1650354760000|2022-04-19 07:52:40|||||||||5
1650354780000|2022-04-19 07:53:00|28.39|28.31|28.39|28.31|28.39|28.31|28.39|28.31|10
1650354790000|2022-04-19 07:53:10|28.37|28.29|28.37|28.29|28.39|28.31|28.37|28.29|0
1650354800000|2022-04-19 07:53:20|||||||||6
1650354880000|2022-04-19 07:54:40|28.35|28.27|28.35|28.27|28.35|28.27|28.35|28.27|16
1650354890000|2022-04-19 07:54:50|28.37|28.29|28.37|28.29|28.37|28.29|28.37|28.29|0
1650354900000|2022-04-19 07:55:00|28.32|28.24|28.32|28.24|28.32|28.24|28.3|28.22|6
1650354910000|2022-04-19 07:55:10|28.3|28.22|28.3|28.22|28.32|28.24|28.27|28.19|1
1650354920000|2022-04-19 07:55:20|28.32|28.24|28.3|28.22|28.32|28.24|28.27|28.19|5
1650354930000|2022-04-19 07:55:30|28.27|28.19|28.27|28.19|28.3|28.22|28.27|28.19|0
1650354940000|2022-04-19 07:55:40|||||||||8
1650354960000|2022-04-19 07:56:00|28.25|28.17|28.27|28.19|28.27|28.19|28.22|28.14|10
1650354980000|2022-04-19 07:56:20|||||||||25
1650355040000|2022-04-19 07:57:20|28.32|28.24|28.32|28.24|28.32|28.24|28.32|28.24|44
1650355050000|2022-04-19 07:57:30|28.29|28.21|28.32|28.24|28.32|28.24|28.27|28.19|36
1650355060000|2022-04-19 07:57:40|28.29|28.21|28.27|28.19|28.29|28.21|28.27|28.19|10
1650355070000|2022-04-19 07:57:50|||||||||50
1650355100000|2022-04-19 07:58:20|||||||||1
1650355110000|2022-04-19 07:58:30|28.22|28.14|28.22|28.14|28.24|28.16|28.22|28.14|17
1650355140000|2022-04-19 07:59:00|||||||||58
1650355170000|2022-04-19 07:59:30|28.24|28.16|28.24|28.16|28.27|28.19|28.24|28.16|56
1650355180000|2022-04-19 07:59:40|28.27|28.19|28.27|28.19|28.27|28.19|28.24|28.16|71
1650355190000|2022-04-19 07:59:50|||||||||4
1650355200000|2022-04-19 08:00:00|28.32|28.24|28.27|28.19|28.32|28.24|28.27|28.19|44
1650355210000|2022-04-19 08:00:10|28.25|28.17|28.22|28.14|28.25|28.17|28.22|28.14|18
1650355220000|2022-04-19 08:00:20|28.27|28.19|28.22|28.14|28.27|28.19|28.22|28.14|18
1650355230000|2022-04-19 08:00:30|28.17|28.09|28.22|28.14|28.22|28.14|28.17|28.09|0
1650355240000|2022-04-19 08:00:40|28.2|28.12|28.22|28.14|28.22|28.14|28.17|28.09|3
1650355260000|2022-04-19 08:01:00|||||||||5
1650355310000|2022-04-19 08:01:50|28.2|28.12|28.2|28.12|28.2|28.12|28.2|28.12|1
1650355320000|2022-04-19 08:02:00|28.22|28.14|28.22|28.14|28.22|28.14|28.22|28.14|0
1650355330000|2022-04-19 08:02:10|28.2|28.12|28.17|28.09|28.2|28.12|28.17|28.09|4
1650355360000|2022-04-19 08:02:40|||||||||2
1650355380000|2022-04-19 08:03:00|||||||||2
1650355400000|2022-04-19 08:03:20|||||||||26
1650355430000|2022-04-19 08:03:50|28.22|28.14|28.22|28.14|28.22|28.14|28.2|28.12|14
1650355440000|2022-04-19 08:04:00|28.2|28.12|28.22|28.14|28.22|28.14|28.2|28.12|0
1650355510000|2022-04-19 08:05:10|||||||||4
1650355520000|2022-04-19 08:05:20|||||||||3
1650355530000|2022-04-19 08:05:30|||||||||17
1650355540000|2022-04-19 08:05:40|||||||||1
1650355640000|2022-04-19 08:07:20|28.2|28.12|28.2|28.12|28.2|28.12|28.2|28.12|9
1650355650000|2022-04-19 08:07:30|28.17|28.09|28.17|28.09|28.17|28.09|28.17|28.09|0
1650355660000|2022-04-19 08:07:40|||||||||2
1650355670000|2022-04-19 08:07:50|28.15|28.07|28.17|28.09|28.17|28.09|28.15|28.07|58
1650355680000|2022-04-19 08:08:00|||||||||21
1650355720000|2022-04-19 08:08:40|28.2|28.12|28.22|28.14|28.22|28.14|28.2|28.12|10
1650355730000|2022-04-19 08:08:50|28.2|28.12|28.2|28.12|28.2|28.12|28.17|28.09|3
1650355740000|2022-04-19 08:09:00|28.22|28.14|28.22|28.14|28.22|28.14|28.22|28.14|0
1650355750000|2022-04-19 08:09:10|28.2|28.12|28.2|28.12|28.2|28.12|28.17|28.09|1
1650355760000|2022-04-19 08:09:20|28.17|28.09|28.2|28.12|28.2|28.12|28.17|28.09|9
1650355770000|2022-04-19 08:09:30|28.22|28.14|28.2|28.12|28.22|28.14|28.2|28.12|5
1650355780000|2022-04-19 08:09:40|28.22|28.14|28.22|28.14|28.22|28.14|28.2|28.12|0
1650355790000|2022-04-19 08:09:50|||||||||1
1650355800000|2022-04-19 08:10:00|28.27|28.19|28.27|28.19|28.27|28.19|28.25|28.17|3
1650355820000|2022-04-19 08:10:20|28.22|28.14|28.22|28.14|28.25|28.17|28.22|28.14|0
1650355870000|2022-04-19 08:11:10|28.27|28.19|28.22|28.14|28.27|28.19|28.22|28.14|100
1650355890000|2022-04-19 08:11:30|||||||||1
1650355900000|2022-04-19 08:11:40|||||||||3
1650355910000|2022-04-19 08:11:50|28.24|28.16|28.22|28.14|28.24|28.16|28.22|28.14|36
1650355930000|2022-04-19 08:12:10|28.27|28.19|28.27|28.19|28.27|28.19|28.27|28.19|33
1650355950000|2022-04-19 08:12:30|||||||||1
1650355960000|2022-04-19 08:12:40|28.32|28.24|28.32|28.24|28.32|28.24|28.32|28.24|1
1650355970000|2022-04-19 08:12:50|||||||||6
1650355980000|2022-04-19 08:13:00|28.29|28.21|28.27|28.19|28.29|28.21|28.27|28.19|5
1650355990000|2022-04-19 08:13:10|28.32|28.24|28.27|28.19|28.32|28.24|28.27|28.19|19
1650356010000|2022-04-19 08:13:30|28.32|28.24|28.27|28.19|28.32|28.24|28.27|28.19|20
1650356020000|2022-04-19 08:13:40|||||||||26
1650356030000|2022-04-19 08:13:50|28.32|28.24|28.27|28.19|28.32|28.24|28.27|28.19|9
1650356040000|2022-04-19 08:14:00|28.29|28.21|28.29|28.21|28.29|28.21|28.29|28.21|2
1650356050000|2022-04-19 08:14:10|28.32|28.24|28.29|28.21|28.32|28.24|28.29|28.21|1
1650356060000|2022-04-19 08:14:20|28.32|28.24|28.32|28.24|28.32|28.24|28.32|28.24|0
1650356070000|2022-04-19 08:14:30|||||||||3
1650356100000|2022-04-19 08:15:00|28.27|28.19|28.27|28.19|28.27|28.19|28.27|28.19|6
1650356190000|2022-04-19 08:16:30|||||||||4
1650356310000|2022-04-19 08:18:30|||||||||5
1650356320000|2022-04-19 08:18:40|28.22|28.14|28.22|28.14|28.22|28.14|28.22|28.14|2
1650356330000|2022-04-19 08:18:50|28.27|28.19|28.27|28.19|28.27|28.19|28.27|28.19|10
1650356400000|2022-04-19 08:20:00|28.32|28.24|28.32|28.24|28.32|28.24|28.3|28.22|18
1650356410000|2022-04-19 08:20:10|28.3|28.22|28.27|28.19|28.3|28.22|28.27|28.19|0
1650356460000|2022-04-19 08:21:00|||||||||4
1650356480000|2022-04-19 08:21:20|28.22|28.14|28.25|28.17|28.25|28.17|28.22|28.14|4
1650356490000|2022-04-19 08:21:30|28.22|28.14|28.25|28.17|28.25|28.17|28.22|28.14|0
1650356500000|2022-04-19 08:21:40|28.27|28.19|28.25|28.17|28.27|28.19|28.22|28.14|1
1650356510000|2022-04-19 08:21:50|28.27|28.19|28.22|28.14|28.27|28.19|28.22|28.14|1
1650356540000|2022-04-19 08:22:20|28.17|28.09|28.17|28.09|28.2|28.12|28.17|28.09|17
1650356570000|2022-04-19 08:22:50|28.22|28.14|28.2|28.12|28.22|28.14|28.2|28.12|4
1650356580000|2022-04-19 08:23:00|28.22|28.14|28.22|28.14|28.22|28.14|28.22|28.14|0
1650356590000|2022-04-19 08:23:10|||||||||5
1650356640000|2022-04-19 08:24:00|28.27|28.19|28.27|28.19|28.27|28.19|28.27|28.19|4
1650356650000|2022-04-19 08:24:10|28.25|28.17|28.27|28.19|28.27|28.19|28.25|28.17|0
1650356710000|2022-04-19 08:25:10|||||||||4
1650356730000|2022-04-19 08:25:30|||||||||3
1650356740000|2022-04-19 08:25:40|28.32|28.24|28.32|28.24|28.32|28.24|28.32|28.24|5
1650356770000|2022-04-19 08:26:10|28.3|28.22|28.32|28.24|28.32|28.24|28.3|28.22|0
1650356780000|2022-04-19 08:26:20|28.3|28.22|28.3|28.22|28.32|28.24|28.3|28.22|0
1650356790000|2022-04-19 08:26:30|28.32|28.24|28.32|28.24|28.32|28.24|28.32|28.24|0
1650356820000|2022-04-19 08:27:00|28.3|28.22|28.27|28.19|28.3|28.22|28.27|28.19|4
1650356860000|2022-04-19 08:27:40|28.22|28.14|28.22|28.14|28.22|28.14|28.22|28.14|23
1650356870000|2022-04-19 08:27:50|||||||||3
1650356900000|2022-04-19 08:28:20|28.27|28.19|28.27|28.19|28.27|28.19|28.27|28.19|12
1650356910000|2022-04-19 08:28:30|28.25|28.17|28.25|28.17|28.25|28.17|28.25|28.17|7
1650356920000|2022-04-19 08:28:40|28.22|28.14|28.22|28.14|28.22|28.14|28.22|28.14|0
1650356940000|2022-04-19 08:29:00|28.27|28.19|28.27|28.19|28.27|28.19|28.27|28.19|17
1650356950000|2022-04-19 08:29:10|||||||||7
1650356960000|2022-04-19 08:29:20|||||||||2
1650356970000|2022-04-19 08:29:30|28.3|28.22|28.3|28.22|28.3|28.22|28.3|28.22|24
1650356980000|2022-04-19 08:29:40|28.27|28.19|28.27|28.19|28.27|28.19|28.27|28.19|6
1650357000000|2022-04-19 08:30:00|28.22|28.14|28.27|28.19|28.27|28.19|28.22|28.14|12
1650357030000|2022-04-19 08:30:30|||||||||4
1650357050000|2022-04-19 08:30:50|||||||||1
1650357100000|2022-04-19 08:31:40|||||||||2
1650357140000|2022-04-19 08:32:20|||||||||2
1650357150000|2022-04-19 08:32:30|||||||||4
1650357160000|2022-04-19 08:32:40|||||||||93
1650357270000|2022-04-19 08:34:30|||||||||5
1650357290000|2022-04-19 08:34:50|||||||||1
1650357350000|2022-04-19 08:35:50|||||||||3
1650357360000|2022-04-19 08:36:00|28.32|28.24|28.32|28.24|28.32|28.24|28.3|28.22|11
1650357380000|2022-04-19 08:36:20|28.27|28.19|28.27|28.19|28.27|28.19|28.27|28.19|22
1650357390000|2022-04-19 08:36:30|||||||||3
1650357450000|2022-04-19 08:37:30|||||||||1
1650357480000|2022-04-19 08:38:00|||||||||7
1650357510000|2022-04-19 08:38:30|||||||||1750
1650357560000|2022-04-19 08:39:20|28.32|28.24|28.32|28.24|28.32|28.24|28.32|28.24|1
1650357610000|2022-04-19 08:40:10|||||||||4
1650357630000|2022-04-19 08:40:30|28.37|28.29|28.32|28.24|28.37|28.29|28.32|28.24|84
1650357700000|2022-04-19 08:41:40|||||||||3
1650357710000|2022-04-19 08:41:50|28.29|28.21|28.27|28.19|28.29|28.21|28.27|28.19|24
1650357760000|2022-04-19 08:42:40|||||||||4
1650357800000|2022-04-19 08:43:20|||||||||1
1650357830000|2022-04-19 08:43:50|28.32|28.24|28.27|28.19|28.32|28.24|28.27|28.19|91
1650357840000|2022-04-19 08:44:00|||||||||1
1650357850000|2022-04-19 08:44:10|28.32|28.24|28.32|28.24|28.32|28.24|28.32|28.24|6
1650357870000|2022-04-19 08:44:30|28.27|28.19|28.32|28.24|28.32|28.24|28.27|28.19|57
1650357880000|2022-04-19 08:44:40|||||||||3
1650357920000|2022-04-19 08:45:20|28.3|28.22|28.27|28.19|28.3|28.22|28.27|28.19|77
1650357930000|2022-04-19 08:45:30|||||||||54
1650357960000|2022-04-19 08:46:00|||||||||30
1650357970000|2022-04-19 08:46:10|||||||||31
1650357980000|2022-04-19 08:46:20|||||||||1
1650358000000|2022-04-19 08:46:40|28.32|28.24|28.27|28.19|28.32|28.24|28.27|28.19|98
1650358020000|2022-04-19 08:47:00|||||||||91
1650358030000|2022-04-19 08:47:10|||||||||60
1650358060000|2022-04-19 08:47:40|||||||||35
1650358070000|2022-04-19 08:47:50|28.32|28.24|28.32|28.24|28.32|28.24|28.32|28.24|35
1650358080000|2022-04-19 08:48:00|28.35|28.27|28.37|28.29|28.37|28.29|28.35|28.27|22
1650358090000|2022-04-19 08:48:10|28.32|28.24|28.37|28.29|28.37|28.29|28.32|28.24|62
1650358100000|2022-04-19 08:48:20|||||||||20
1650358110000|2022-04-19 08:48:30|||||||||21
1650358120000|2022-04-19 08:48:40|||||||||10
1650358150000|2022-04-19 08:49:10|28.42|28.34|28.37|28.29|28.42|28.34|28.37|28.29|22
1650358160000|2022-04-19 08:49:20|28.42|28.34|28.42|28.34|28.42|28.34|28.42|28.34|17
1650358170000|2022-04-19 08:49:30|28.47|28.39|28.47|28.39|28.47|28.39|28.47|28.39|10
1650358190000|2022-04-19 08:49:50|28.44|28.36|28.47|28.39|28.47|28.39|28.44|28.36|16
1650358210000|2022-04-19 08:50:10|||||||||2155
1650358240000|2022-04-19 08:50:40|28.42|28.34|28.47|28.39|28.47|28.39|28.42|28.34|3
1650358250000|2022-04-19 08:50:50|||||||||2
1650358310000|2022-04-19 08:51:50|28.42|28.34|28.42|28.34|28.42|28.34|28.42|28.34|109
1650358320000|2022-04-19 08:52:00|||||||||29
1650358340000|2022-04-19 08:52:20|||||||||17
1650358350000|2022-04-19 08:52:30|28.47|28.39|28.42|28.34|28.47|28.39|28.42|28.34|7
1650358410000|2022-04-19 08:53:30|||||||||5
1650358450000|2022-04-19 08:54:10|||||||||12
1650358470000|2022-04-19 08:54:30|28.47|28.39|28.47|28.39|28.47|28.39|28.47|28.39|11
1650358520000|2022-04-19 08:55:20|||||||||1
1650358530000|2022-04-19 08:55:30|||||||||4
1650358550000|2022-04-19 08:55:50|||||||||4
1650358570000|2022-04-19 08:56:10|||||||||2
1650358590000|2022-04-19 08:56:30|||||||||12
1650358610000|2022-04-19 08:56:50|28.52|28.44|28.52|28.44|28.52|28.44|28.52|28.44|24
1650358630000|2022-04-19 08:57:10|28.47|28.39|28.47|28.39|28.47|28.39|28.47|28.39|5
1650358640000|2022-04-19 08:57:20|28.52|28.44|28.52|28.44|28.52|28.44|28.52|28.44|4
1650358670000|2022-04-19 08:57:50|||||||||4
1650358690000|2022-04-19 08:58:10|28.47|28.39|28.47|28.39|28.49|28.41|28.47|28.39|10
1650358770000|2022-04-19 08:59:30|||||||||3
1650358780000|2022-04-19 08:59:40|28.52|28.44|28.52|28.44|28.52|28.44|28.52|28.44|3
1650358790000|2022-04-19 08:59:50|28.47|28.39|28.47|28.39|28.47|28.39|28.47|28.39|47
1650358840000|2022-04-19 09:00:40|28.52|28.44|28.52|28.44|28.52|28.44|28.52|28.44|68
1650358860000|2022-04-19 09:01:00|||||||||5
1650358870000|2022-04-19 09:01:10|||||||||8
1650358880000|2022-04-19 09:01:20|||||||||12
1650358890000|2022-04-19 09:01:30|||||||||4
1650358900000|2022-04-19 09:01:40|28.57|28.49|28.57|28.49|28.57|28.49|28.57|28.49|38
1650358910000|2022-04-19 09:01:50|||||||||10
1650358930000|2022-04-19 09:02:10|||||||||139
1650358970000|2022-04-19 09:02:50|28.52|28.44|28.52|28.44|28.54|28.46|28.52|28.44|16
1650358980000|2022-04-19 09:03:00|||||||||1
1650358990000|2022-04-19 09:03:10|||||||||1070
1650359020000|2022-04-19 09:03:40|28.57|28.49|28.52|28.44|28.57|28.49|28.52|28.44|6
1650359040000|2022-04-19 09:04:00|||||||||2
1650359070000|2022-04-19 09:04:30|||||||||48
1650359100000|2022-04-19 09:05:00|||||||||1
1650359120000|2022-04-19 09:05:20|||||||||1
1650359180000|2022-04-19 09:06:20|||||||||1
1650359200000|2022-04-19 09:06:40|||||||||9
1650359250000|2022-04-19 09:07:30|||||||||4
1650359270000|2022-04-19 09:07:50|||||||||6
1650359300000|2022-04-19 09:08:20|||||||||11
1650359370000|2022-04-19 09:09:30|||||||||3
1650359420000|2022-04-19 09:10:20|||||||||8
1650359430000|2022-04-19 09:10:30|||||||||11
1650359440000|2022-04-19 09:10:40|28.57|28.49|28.57|28.49|28.57|28.49|28.57|28.49|6
1650359450000|2022-04-19 09:10:50|28.62|28.54|28.62|28.54|28.62|28.54|28.62|28.54|2
1650359460000|2022-04-19 09:11:00|28.57|28.49|28.62|28.54|28.62|28.54|28.57|28.49|40
1650359500000|2022-04-19 09:11:40|||||||||7
1650359510000|2022-04-19 09:11:50|||||||||20
1650359520000|2022-04-19 09:12:00|||||||||10
1650359530000|2022-04-19 09:12:10|||||||||42
1650359540000|2022-04-19 09:12:20|||||||||11
1650359570000|2022-04-19 09:12:50|28.67|28.59|28.67|28.59|28.67|28.59|28.67|28.59|36
1650359580000|2022-04-19 09:13:00|28.62|28.54|28.62|28.54|28.62|28.54|28.62|28.54|40
1650359620000|2022-04-19 09:13:40|28.59|28.51|28.62|28.54|28.62|28.54|28.59|28.51|4
1650359630000|2022-04-19 09:13:50|||||||||23
1650359650000|2022-04-19 09:14:10|||||||||1
1650359660000|2022-04-19 09:14:20|||||||||2
1650359700000|2022-04-19 09:15:00|||||||||6
1650359720000|2022-04-19 09:15:20|||||||||4
1650359750000|2022-04-19 09:15:50|||||||||45
1650359780000|2022-04-19 09:16:20|||||||||45
1650359800000|2022-04-19 09:16:40|28.67|28.59|28.67|28.59|28.67|28.59|28.67|28.59|15
1650359820000|2022-04-19 09:17:00|28.62|28.54|28.62|28.54|28.64|28.56|28.62|28.54|49
1650359830000|2022-04-19 09:17:10|||||||||1
1650359850000|2022-04-19 09:17:30|28.59|28.51|28.62|28.54|28.62|28.54|28.59|28.51|4
1650359870000|2022-04-19 09:17:50|||||||||4
1650359910000|2022-04-19 09:18:30|28.59|28.51|28.62|28.54|28.62|28.54|28.59|28.51|14
1650359920000|2022-04-19 09:18:40|||||||||2
1650359930000|2022-04-19 09:18:50|||||||||2
1650360000000|2022-04-19 09:20:00|||||||||3
1650360010000|2022-04-19 09:20:10|||||||||1
1650360020000|2022-04-19 09:20:20|||||||||2
1650360040000|2022-04-19 09:20:40|||||||||1
1650360050000|2022-04-19 09:20:50|28.59|28.51|28.57|28.49|28.59|28.51|28.57|28.49|6
1650360120000|2022-04-19 09:22:00|28.62|28.54|28.62|28.54|28.62|28.54|28.62|28.54|32
1650360150000|2022-04-19 09:22:30|||||||||43
1650360180000|2022-04-19 09:23:00|28.67|28.59|28.67|28.59|28.67|28.59|28.64|28.56|6
1650360200000|2022-04-19 09:23:20|28.64|28.56|28.64|28.56|28.64|28.56|28.64|28.56|15
1650360210000|2022-04-19 09:23:30|28.67|28.59|28.67|28.59|28.67|28.59|28.67|28.59|2
1650360220000|2022-04-19 09:23:40|||||||||12
1650360230000|2022-04-19 09:23:50|||||||||9
1650360240000|2022-04-19 09:24:00|28.64|28.56|28.64|28.56|28.64|28.56|28.64|28.56|13
1650360250000|2022-04-19 09:24:10|28.62|28.54|28.67|28.59|28.67|28.59|28.62|28.54|10
1650360260000|2022-04-19 09:24:20|||||||||2
1650360310000|2022-04-19 09:25:10|28.62|28.54|28.62|28.54|28.62|28.54|28.62|28.54|1
1650360330000|2022-04-19 09:25:30|||||||||14
1650360340000|2022-04-19 09:25:40|||||||||2
1650360350000|2022-04-19 09:25:50|||||||||1
1650360360000|2022-04-19 09:26:00|||||||||24
1650360370000|2022-04-19 09:26:10|28.67|28.59|28.67|28.59|28.67|28.59|28.67|28.59|8
1650360390000|2022-04-19 09:26:30|||||||||2
1650360460000|2022-04-19 09:27:40|28.72|28.64|28.67|28.59|28.72|28.64|28.67|28.59|78
1650360480000|2022-04-19 09:28:00|28.72|28.64|28.72|28.64|28.72|28.64|28.72|28.64|45
1650360540000|2022-04-19 09:29:00|||||||||32
1650360550000|2022-04-19 09:29:10|||||||||4
1650360600000|2022-04-19 09:30:00|28.77|28.69|28.77|28.69|28.77|28.69|28.77|28.69|25
1650360610000|2022-04-19 09:30:10|28.74|28.66|28.77|28.69|28.77|28.69|28.72|28.64|16
1650360620000|2022-04-19 09:30:20|28.82|28.74|28.82|28.74|28.82|28.74|28.82|28.74|97
1650360630000|2022-04-19 09:30:30|28.79|28.71|28.82|28.74|28.82|28.74|28.79|28.71|75
1650360650000|2022-04-19 09:30:50|28.79|28.71|28.79|28.71|28.82|28.74|28.77|28.69|17
1650360660000|2022-04-19 09:31:00|28.82|28.74|28.82|28.74|28.82|28.74|28.79|28.71|0
1650360670000|2022-04-19 09:31:10|28.79|28.71|28.77|28.69|28.82|28.74|28.77|28.69|3
1650360680000|2022-04-19 09:31:20|||||||||9
1650360730000|2022-04-19 09:32:10|||||||||54
1650360740000|2022-04-19 09:32:20|||||||||10
1650360750000|2022-04-19 09:32:30|28.82|28.74|28.82|28.74|28.82|28.74|28.82|28.74|4
1650360820000|2022-04-19 09:33:40|28.79|28.71|28.79|28.71|28.79|28.71|28.79|28.71|54
1650360830000|2022-04-19 09:33:50|28.77|28.69|28.77|28.69|28.77|28.69|28.77|28.69|2
1650360840000|2022-04-19 09:34:00|||||||||9
1650360920000|2022-04-19 09:35:20|28.74|28.66|28.72|28.64|28.77|28.69|28.72|28.64|2
1650360970000|2022-04-19 09:36:10|||||||||5
1650360980000|2022-04-19 09:36:20|28.77|28.69|28.77|28.69|28.77|28.69|28.74|28.66|55
1650360990000|2022-04-19 09:36:30|28.74|28.66|28.77|28.69|28.77|28.69|28.74|28.66|3
1650361010000|2022-04-19 09:36:50|||||||||55
1650361060000|2022-04-19 09:37:40|||||||||17
1650361150000|2022-04-19 09:39:10|||||||||5
1650361160000|2022-04-19 09:39:20|||||||||17
1650361170000|2022-04-19 09:39:30|||||||||12
1650361180000|2022-04-19 09:39:40|||||||||13
1650361190000|2022-04-19 09:39:50|||||||||7
1650361200000|2022-04-19 09:40:00|||||||||4
1650361210000|2022-04-19 09:40:10|||||||||15
1650361220000|2022-04-19 09:40:20|||||||||4
1650361230000|2022-04-19 09:40:30|||||||||6
1650361240000|2022-04-19 09:40:40|||||||||12
1650361250000|2022-04-19 09:40:50|||||||||83
1650361310000|2022-04-19 09:41:50|||||||||16
1650361320000|2022-04-19 09:42:00|||||||||27
1650361350000|2022-04-19 09:42:30|28.72|28.64|28.72|28.64|28.72|28.64|28.72|28.64|19
1650361370000|2022-04-19 09:42:50|28.77|28.69|28.77|28.69|28.77|28.69|28.77|28.69|24
1650361390000|2022-04-19 09:43:10|28.72|28.64|28.72|28.64|28.72|28.64|28.72|28.64|68
1650361440000|2022-04-19 09:44:00|||||||||3
1650361570000|2022-04-19 09:46:10|||||||||19
1650361600000|2022-04-19 09:46:40|||||||||4
1650361810000|2022-04-19 09:50:10|||||||||3
1650361850000|2022-04-19 09:50:50|||||||||15
1650361860000|2022-04-19 09:51:00|||||||||2
1650361870000|2022-04-19 09:51:10|28.77|28.69|28.77|28.69|28.77|28.69|28.77|28.69|9
1650361920000|2022-04-19 09:52:00|28.72|28.64|28.74|28.66|28.77|28.69|28.72|28.64|25
1650361930000|2022-04-19 09:52:10|28.72|28.64|28.72|28.64|28.72|28.64|28.72|28.64|0
1650361940000|2022-04-19 09:52:20|||||||||5
1650361950000|2022-04-19 09:52:30|||||||||10
1650361960000|2022-04-19 09:52:40|28.77|28.69|28.77|28.69|28.77|28.69|28.77|28.69|4
1650361990000|2022-04-19 09:53:10|28.74|28.66|28.77|28.69|28.77|28.69|28.72|28.64|25
1650362010000|2022-04-19 09:53:30|28.82|28.74|28.82|28.74|28.82|28.74|28.82|28.74|24
1650362070000|2022-04-19 09:54:30|||||||||10
1650362080000|2022-04-19 09:54:40|||||||||15
1650362100000|2022-04-19 09:55:00|28.77|28.69|28.77|28.69|28.77|28.69|28.77|28.69|8
1650362120000|2022-04-19 09:55:20|||||||||9
1650362130000|2022-04-19 09:55:30|||||||||1
1650362200000|2022-04-19 09:56:40|||||||||14
1650362210000|2022-04-19 09:56:50|28.74|28.66|28.72|28.64|28.74|28.66|28.72|28.64|17
1650362270000|2022-04-19 09:57:50|||||||||2
1650362290000|2022-04-19 09:58:10|28.67|28.59|28.67|28.59|28.67|28.59|28.67|28.59|8
1650362330000|2022-04-19 09:58:50|||||||||39
1650362360000|2022-04-19 09:59:20|||||||||4
1650362390000|2022-04-19 09:59:50|||||||||1
1650362430000|2022-04-19 10:00:30|28.64|28.56|28.67|28.59|28.67|28.59|28.64|28.56|13
1650362490000|2022-04-19 10:01:30|28.62|28.54|28.62|28.54|28.62|28.54|28.62|28.54|4
1650362500000|2022-04-19 10:01:40|28.64|28.56|28.67|28.59|28.67|28.59|28.64|28.56|6
1650362540000|2022-04-19 10:02:20|||||||||11
1650362550000|2022-04-19 10:02:30|28.72|28.64|28.72|28.64|28.72|28.64|28.72|28.64|15
1650362560000|2022-04-19 10:02:40|28.67|28.59|28.67|28.59|28.67|28.59|28.67|28.59|64
1650362570000|2022-04-19 10:02:50|28.72|28.64|28.72|28.64|28.72|28.64|28.72|28.64|23
1650362580000|2022-04-19 10:03:00|||||||||18
1650362690000|2022-04-19 10:04:50|||||||||2
1650362710000|2022-04-19 10:05:10|||||||||2
1650362730000|2022-04-19 10:05:30|||||||||26
1650362820000|2022-04-19 10:07:00|28.77|28.69|28.77|28.69|28.77|28.69|28.77|28.69|5
1650362830000|2022-04-19 10:07:10|28.72|28.64|28.72|28.64|28.72|28.64|28.72|28.64|43
1650362900000|2022-04-19 10:08:20|||||||||6
1650362980000|2022-04-19 10:09:40|28.77|28.69|28.77|28.69|28.77|28.69|28.77|28.69|9
1650363020000|2022-04-19 10:10:20|28.82|28.74|28.82|28.74|28.82|28.74|28.82|28.74|61
1650363030000|2022-04-19 10:10:30|28.77|28.69|28.77|28.69|28.77|28.69|28.77|28.69|1
1650363040000|2022-04-19 10:10:40|28.82|28.74|28.82|28.74|28.82|28.74|28.82|28.74|14
1650363050000|2022-04-19 10:10:50|28.79|28.71|28.79|28.71|28.79|28.71|28.79|28.71|6
1650363060000|2022-04-19 10:11:00|28.82|28.74|28.82|28.74|28.82|28.74|28.82|28.74|0
1650363100000|2022-04-19 10:11:40|||||||||5
1650363110000|2022-04-19 10:11:50|28.77|28.69|28.77|28.69|28.77|28.69|28.77|28.69|6
1650363120000|2022-04-19 10:12:00|||||||||29
1650363180000|2022-04-19 10:13:00|||||||||3
1650363200000|2022-04-19 10:13:20|28.72|28.64|28.72|28.64|28.72|28.64|28.72|28.64|86
1650363210000|2022-04-19 10:13:30|||||||||18
1650363240000|2022-04-19 10:14:00|||||||||1
1650363320000|2022-04-19 10:15:20|28.67|28.59|28.67|28.59|28.67|28.59|28.67|28.59|48
1650363340000|2022-04-19 10:15:40|||||||||3
1650363370000|2022-04-19 10:16:10|28.72|28.64|28.69|28.61|28.72|28.64|28.69|28.61|14
1650363390000|2022-04-19 10:16:30|28.72|28.64|28.72|28.64|28.72|28.64|28.72|28.64|3
1650363400000|2022-04-19 10:16:40|28.67|28.59|28.72|28.64|28.72|28.64|28.67|28.59|16
1650363430000|2022-04-19 10:17:10|||||||||6
1650363440000|2022-04-19 10:17:20|||||||||4
1650363460000|2022-04-19 10:17:40|28.67|28.59|28.67|28.59|28.67|28.59|28.67|28.59|17
1650363490000|2022-04-19 10:18:10|||||||||10
1650363500000|2022-04-19 10:18:20|28.64|28.56|28.67|28.59|28.67|28.59|28.64|28.56|44
1650363510000|2022-04-19 10:18:30|||||||||3
1650363520000|2022-04-19 10:18:40|||||||||5
1650363570000|2022-04-19 10:19:30|||||||||1
1650363590000|2022-04-19 10:19:50|28.72|28.64|28.67|28.59|28.72|28.64|28.67|28.59|63
1650363600000|2022-04-19 10:20:00|||||||||22
1650363620000|2022-04-19 10:20:20|||||||||5
1650363650000|2022-04-19 10:20:50|||||||||1
1650363660000|2022-04-19 10:21:00|||||||||1
1650363700000|2022-04-19 10:21:40|||||||||12
1650363740000|2022-04-19 10:22:20|28.62|28.54|28.62|28.54|28.64|28.56|28.62|28.54|68
1650363750000|2022-04-19 10:22:30|28.67|28.59|28.67|28.59|28.67|28.59|28.67|28.59|17
1650363760000|2022-04-19 10:22:40|28.62|28.54|28.67|28.59|28.67|28.59|28.62|28.54|22
1650363770000|2022-04-19 10:22:50|||||||||1
1650363780000|2022-04-19 10:23:00|||||||||3
1650363790000|2022-04-19 10:23:10|||||||||1
1650363820000|2022-04-19 10:23:40|||||||||27
1650363840000|2022-04-19 10:24:00|||||||||3
1650363860000|2022-04-19 10:24:20|28.64|28.56|28.67|28.59|28.67|28.59|28.64|28.56|4
1650363870000|2022-04-19 10:24:30|||||||||1
1650363880000|2022-04-19 10:24:40|28.62|28.54|28.62|28.54|28.62|28.54|28.62|28.54|2
1650363920000|2022-04-19 10:25:20|28.67|28.59|28.67|28.59|28.67|28.59|28.67|28.59|52
1650363930000|2022-04-19 10:25:30|||||||||19
1650363940000|2022-04-19 10:25:40|28.64|28.56|28.62|28.54|28.67|28.59|28.62|28.54|37
1650363950000|2022-04-19 10:25:50|||||||||5
1650363960000|2022-04-19 10:26:00|||||||||10
1650363970000|2022-04-19 10:26:10|||||||||16
1650363980000|2022-04-19 10:26:20|||||||||3
1650364000000|2022-04-19 10:26:40|28.67|28.59|28.67|28.59|28.67|28.59|28.67|28.59|29
1650364030000|2022-04-19 10:27:10|28.62|28.54|28.62|28.54|28.62|28.54|28.62|28.54|30
1650364060000|2022-04-19 10:27:40|||||||||3
1650364120000|2022-04-19 10:28:40|28.57|28.49|28.57|28.49|28.57|28.49|28.57|28.49|26
1650364130000|2022-04-19 10:28:50|28.62|28.54|28.62|28.54|28.62|28.54|28.59|28.51|70
1650364140000|2022-04-19 10:29:00|||||||||3
1650364210000|2022-04-19 10:30:10|28.67|28.59|28.62|28.54|28.67|28.59|28.62|28.54|55
1650364220000|2022-04-19 10:30:20|28.64|28.56|28.67|28.59|28.67|28.59|28.64|28.56|6
1650364230000|2022-04-19 10:30:30|28.64|28.56|28.67|28.59|28.67|28.59|28.64|28.56|3
1650364270000|2022-04-19 10:31:10|28.64|28.56|28.67|28.59|28.67|28.59|28.64|28.56|1
1650364280000|2022-04-19 10:31:20|28.64|28.56|28.64|28.56|28.64|28.56|28.62|28.54|1
1650364290000|2022-04-19 10:31:30|28.62|28.54|28.62|28.54|28.62|28.54|28.62|28.54|0
1650364330000|2022-04-19 10:32:10|||||||||24
1650364370000|2022-04-19 10:32:50|28.67|28.59|28.67|28.59|28.67|28.59|28.67|28.59|9
1650364410000|2022-04-19 10:33:30|||||||||18
1650364430000|2022-04-19 10:33:50|||||||||5
1650364440000|2022-04-19 10:34:00|||||||||18
1650364450000|2022-04-19 10:34:10|28.69|28.61|28.69|28.61|28.69|28.61|28.69|28.61|53
1650364460000|2022-04-19 10:34:20|28.72|28.64|28.72|28.64|28.72|28.64|28.72|28.64|0
1650364480000|2022-04-19 10:34:40|28.69|28.61|28.67|28.59|28.69|28.61|28.67|28.59|1
1650364490000|2022-04-19 10:34:50|||||||||4
1650364500000|2022-04-19 10:35:00|||||||||3
1650364570000|2022-04-19 10:36:10|||||||||6
1650364700000|2022-04-19 10:38:20|||||||||3
1650364880000|2022-04-19 10:41:20|28.72|28.64|28.72|28.64|28.72|28.64|28.72|28.64|32
1650364890000|2022-04-19 10:41:30|||||||||4
1650364900000|2022-04-19 10:41:40|28.67|28.59|28.72|28.64|28.72|28.64|28.67|28.59|42
1650364910000|2022-04-19 10:41:50|28.67|28.59|28.67|28.59|28.67|28.59|28.67|28.59|6
1650364920000|2022-04-19 10:42:00|||||||||2
1650364940000|2022-04-19 10:42:20|28.62|28.54|28.62|28.54|28.62|28.54|28.62|28.54|32
1650365000000|2022-04-19 10:43:20|28.57|28.49|28.57|28.49|28.57|28.49|28.57|28.49|20
1650365020000|2022-04-19 10:43:40|28.59|28.51|28.62|28.54|28.62|28.54|28.57|28.49|25
1650365030000|2022-04-19 10:43:50|28.59|28.51|28.59|28.51|28.59|28.51|28.59|28.51|17
1650365040000|2022-04-19 10:44:00|28.62|28.54|28.59|28.51|28.62|28.54|28.59|28.51|6
1650365050000|2022-04-19 10:44:10|28.57|28.49|28.57|28.49|28.59|28.51|28.57|28.49|0
1650365060000|2022-04-19 10:44:20|28.59|28.51|28.57|28.49|28.59|28.51|28.57|28.49|0
1650365070000|2022-04-19 10:44:30|28.59|28.51|28.62|28.54|28.62|28.54|28.57|28.49|2
1650365100000|2022-04-19 10:45:00|||||||||3
1650365160000|2022-04-19 10:46:00|28.64|28.56|28.62|28.54|28.64|28.56|28.62|28.54|5
1650365190000|2022-04-19 10:46:30|28.67|28.59|28.67|28.59|28.67|28.59|28.67|28.59|14
1650365290000|2022-04-19 10:48:10|||||||||35
1650365370000|2022-04-19 10:49:30|28.62|28.54|28.62|28.54|28.62|28.54|28.62|28.54|54
1650365390000|2022-04-19 10:49:50|28.64|28.56|28.62|28.54|28.64|28.56|28.62|28.54|93
1650365470000|2022-04-19 10:51:10|28.59|28.51|28.62|28.54|28.62|28.54|28.59|28.51|57
1650365500000|2022-04-19 10:51:40|||||||||24
1650365580000|2022-04-19 10:53:00|||||||||26
1650365630000|2022-04-19 10:53:50|28.59|28.51|28.62|28.54|28.62|28.54|28.59|28.51|20
1650365660000|2022-04-19 10:54:20|||||||||3
1650365680000|2022-04-19 10:54:40|28.59|28.51|28.57|28.49|28.59|28.51|28.57|28.49|0
1650365690000|2022-04-19 10:54:50|28.59|28.51|28.59|28.51|28.59|28.51|28.59|28.51|2
1650365700000|2022-04-19 10:55:00|28.62|28.54|28.62|28.54|28.62|28.54|28.62|28.54|0
1650365720000|2022-04-19 10:55:20|||||||||17
1650365730000|2022-04-19 10:55:30|28.59|28.51|28.62|28.54|28.62|28.54|28.59|28.51|3
1650365750000|2022-04-19 10:55:50|||||||||5
1650365820000|2022-04-19 10:57:00|28.59|28.51|28.59|28.51|28.59|28.51|28.59|28.51|17
1650365830000|2022-04-19 10:57:10|28.62|28.54|28.62|28.54|28.62|28.54|28.62|28.54|3
1650365870000|2022-04-19 10:57:50|||||||||1
1650365890000|2022-04-19 10:58:10|28.59|28.51|28.59|28.51|28.59|28.51|28.57|28.49|9
1650365900000|2022-04-19 10:58:20|28.62|28.54|28.62|28.54|28.62|28.54|28.62|28.54|3
1650365940000|2022-04-19 10:59:00|28.59|28.51|28.57|28.49|28.59|28.51|28.57|28.49|13
1650365950000|2022-04-19 10:59:10|28.62|28.54|28.59|28.51|28.62|28.54|28.57|28.49|0
1650365970000|2022-04-19 10:59:30|28.57|28.49|28.59|28.51|28.59|28.51|28.57|28.49|23
1650365980000|2022-04-19 10:59:40|28.57|28.49|28.57|28.49|28.57|28.49|28.57|28.49|0
1650365990000|2022-04-19 10:59:50|28.54|28.46|28.57|28.49|28.57|28.49|28.54|28.46|12
1650366030000|2022-04-19 11:00:30|||||||||5
1650366040000|2022-04-19 11:00:40|28.59|28.51|28.59|28.51|28.62|28.54|28.59|28.51|20
1650366050000|2022-04-19 11:00:50|28.57|28.49|28.57|28.49|28.57|28.49|28.57|28.49|0
1650366060000|2022-04-19 11:01:00|28.62|28.54|28.57|28.49|28.62|28.54|28.57|28.49|11
1650366120000|2022-04-19 11:02:00|28.59|28.51|28.57|28.49|28.59|28.51|28.57|28.49|1
1650366150000|2022-04-19 11:02:30|28.54|28.46|28.54|28.46|28.54|28.46|28.52|28.44|13
1650366160000|2022-04-19 11:02:40|28.57|28.49|28.57|28.49|28.57|28.49|28.57|28.49|0
1650366180000|2022-04-19 11:03:00|||||||||20
1650366190000|2022-04-19 11:03:10|||||||||2
1650366210000|2022-04-19 11:03:30|||||||||1
1650366260000|2022-04-19 11:04:20|||||||||12
1650366270000|2022-04-19 11:04:30|||||||||2
1650366310000|2022-04-19 11:05:10|||||||||3
1650366320000|2022-04-19 11:05:20|28.62|28.54|28.57|28.49|28.62|28.54|28.57|28.49|27
1650366350000|2022-04-19 11:05:50|28.59|28.51|28.57|28.49|28.59|28.51|28.57|28.49|5
1650366430000|2022-04-19 11:07:10|||||||||1
1650366450000|2022-04-19 11:07:30|||||||||1
1650366540000|2022-04-19 11:09:00|28.52|28.44|28.57|28.49|28.57|28.49|28.52|28.44|24
1650366580000|2022-04-19 11:09:40|28.54|28.46|28.54|28.46|28.54|28.46|28.52|28.44|14
1650366590000|2022-04-19 11:09:50|28.52|28.44|28.54|28.46|28.54|28.46|28.52|28.44|0
1650366600000|2022-04-19 11:10:00|||||||||4
1650366610000|2022-04-19 11:10:10|28.57|28.49|28.57|28.49|28.57|28.49|28.57|28.49|0
1650366660000|2022-04-19 11:11:00|||||||||8
1650366710000|2022-04-19 11:11:50|||||||||1
1650366760000|2022-04-19 11:12:40|||||||||5
1650366790000|2022-04-19 11:13:10|28.59|28.51|28.59|28.51|28.62|28.54|28.59|28.51|6
1650366800000|2022-04-19 11:13:20|28.57|28.49|28.57|28.49|28.57|28.49|28.57|28.49|0
1650366910000|2022-04-19 11:15:10|||||||||2
1650366930000|2022-04-19 11:15:30|28.54|28.46|28.57|28.49|28.57|28.49|28.54|28.46|11
1650366940000|2022-04-19 11:15:40|28.54|28.46|28.52|28.44|28.54|28.46|28.52|28.44|5
1650366950000|2022-04-19 11:15:50|28.57|28.49|28.57|28.49|28.57|28.49|28.57|28.49|5
1650366980000|2022-04-19 11:16:20|||||||||1
1650366990000|2022-04-19 11:16:30|28.62|28.54|28.62|28.54|28.62|28.54|28.59|28.51|4
1650367020000|2022-04-19 11:17:00|28.59|28.51|28.59|28.51|28.59|28.51|28.59|28.51|36
1650367030000|2022-04-19 11:17:10|28.62|28.54|28.62|28.54|28.62|28.54|28.59|28.51|0
1650367050000|2022-04-19 11:17:30|28.59|28.51|28.59|28.51|28.62|28.54|28.59|28.51|0
1650367060000|2022-04-19 11:17:40|28.57|28.49|28.57|28.49|28.57|28.49|28.57|28.49|0
1650367080000|2022-04-19 11:18:00|||||||||3
1650367090000|2022-04-19 11:18:10|28.62|28.54|28.59|28.51|28.62|28.54|28.59|28.51|4
1650367110000|2022-04-19 11:18:30|28.57|28.49|28.57|28.49|28.57|28.49|28.57|28.49|0
1650367140000|2022-04-19 11:19:00|||||||||2
1650367230000|2022-04-19 11:20:30|28.62|28.54|28.62|28.54|28.62|28.54|28.62|28.54|6
1650367260000|2022-04-19 11:21:00|28.59|28.51|28.57|28.49|28.59|28.51|28.57|28.49|10
1650367280000|2022-04-19 11:21:20|||||||||3
1650367320000|2022-04-19 11:22:00|||||||||6
1650367360000|2022-04-19 11:22:40|||||||||3
1650367410000|2022-04-19 11:23:30|||||||||3
1650367420000|2022-04-19 11:23:40|||||||||7
1650367430000|2022-04-19 11:23:50|28.55|28.47|28.57|28.49|28.57|28.49|28.55|28.47|22
1650367490000|2022-04-19 11:24:50|||||||||2
1650367510000|2022-04-19 11:25:10|28.54|28.46|28.57|28.49|28.57|28.49|28.52|28.44|7
1650367560000|2022-04-19 11:26:00|||||||||4
1650367570000|2022-04-19 11:26:10|||||||||1
1650367580000|2022-04-19 11:26:20|||||||||5
1650367600000|2022-04-19 11:26:40|||||||||22
1650367610000|2022-04-19 11:26:50|||||||||11
1650367620000|2022-04-19 11:27:00|||||||||6
1650367630000|2022-04-19 11:27:10|||||||||10
1650367640000|2022-04-19 11:27:20|||||||||8
1650367650000|2022-04-19 11:27:30|||||||||11
1650367660000|2022-04-19 11:27:40|||||||||9
1650367670000|2022-04-19 11:27:50|28.62|28.54|28.62|28.54|28.62|28.54|28.62|28.54|12
1650367680000|2022-04-19 11:28:00|||||||||4
1650367700000|2022-04-19 11:28:20|||||||||3
1650367750000|2022-04-19 11:29:10|||||||||4
1650367770000|2022-04-19 11:29:30|28.64|28.56|28.64|28.56|28.64|28.56|28.64|28.56|57
1650367780000|2022-04-19 11:29:40|28.62|28.54|28.62|28.54|28.62|28.54|28.62|28.54|2
1650367800000|2022-04-19 11:30:00|||||||||4
1650367860000|2022-04-19 11:31:00|||||||||4
1650367870000|2022-04-19 11:31:10|||||||||3
1650367880000|2022-04-19 11:31:20|28.59|28.51|28.62|28.54|28.62|28.54|28.59|28.51|0
1650367890000|2022-04-19 11:31:30|28.57|28.49|28.59|28.51|28.59|28.51|28.57|28.49|2
1650367900000|2022-04-19 11:31:40|28.57|28.49|28.59|28.51|28.59|28.51|28.57|28.49|17
1650367910000|2022-04-19 11:31:50|28.62|28.54|28.62|28.54|28.62|28.54|28.62|28.54|0
1650367920000|2022-04-19 11:32:00|28.59|28.51|28.62|28.54|28.62|28.54|28.59|28.51|0
1650367930000|2022-04-19 11:32:10|28.59|28.51|28.59|28.51|28.59|28.51|28.57|28.49|14
1650367940000|2022-04-19 11:32:20|28.62|28.54|28.59|28.51|28.62|28.54|28.59|28.51|0
1650367960000|2022-04-19 11:32:40|28.62|28.54|28.62|28.54|28.62|28.54|28.62|28.54|0
1650367980000|2022-04-19 11:33:00|28.59|28.51|28.59|28.51|28.59|28.51|28.59|28.51|0
1650367990000|2022-04-19 11:33:10|28.57|28.49|28.57|28.49|28.57|28.49|28.57|28.49|0
1650368000000|2022-04-19 11:33:20|28.59|28.51|28.59|28.51|28.59|28.51|28.59|28.51|7
1650368020000|2022-04-19 11:33:40|28.62|28.54|28.62|28.54|28.62|28.54|28.62|28.54|0
1650368050000|2022-04-19 11:34:10|||||||||2
1650368060000|2022-04-19 11:34:20|28.59|28.51|28.59|28.51|28.62|28.54|28.59|28.51|2
1650368070000|2022-04-19 11:34:30|28.62|28.54|28.62|28.54|28.62|28.54|28.62|28.54|0
1650368120000|2022-04-19 11:35:20|||||||||4
1650368130000|2022-04-19 11:35:30|28.67|28.59|28.64|28.56|28.67|28.59|28.62|28.54|72
1650368140000|2022-04-19 11:35:40|28.62|28.54|28.62|28.54|28.62|28.54|28.62|28.54|0
1650368210000|2022-04-19 11:36:50|||||||||1
1650368310000|2022-04-19 11:38:30|||||||||4
1650368320000|2022-04-19 11:38:40|||||||||3
1650368330000|2022-04-19 11:38:50|||||||||1
1650368340000|2022-04-19 11:39:00|||||||||1
1650368360000|2022-04-19 11:39:20|||||||||2
1650368370000|2022-04-19 11:39:30|28.57|28.49|28.62|28.54|28.62|28.54|28.57|28.49|46
1650368380000|2022-04-19 11:39:40|28.57|28.49|28.57|28.49|28.57|28.49|28.57|28.49|2
1650368400000|2022-04-19 11:40:00|||||||||4
1650368420000|2022-04-19 11:40:20|||||||||1
1650368480000|2022-04-19 11:41:20|||||||||8
1650368500000|2022-04-19 11:41:40|28.59|28.51|28.57|28.49|28.59|28.51|28.57|28.49|22
1650368510000|2022-04-19 11:41:50|||||||||1
1650368540000|2022-04-19 11:42:20|||||||||2
1650368560000|2022-04-19 11:42:40|28.52|28.44|28.52|28.44|28.52|28.44|28.52|28.44|11
1650368580000|2022-04-19 11:43:00|||||||||5
1650368600000|2022-04-19 11:43:20|||||||||1
1650368610000|2022-04-19 11:43:30|28.57|28.49|28.57|28.49|28.57|28.49|28.57|28.49|26
1650368620000|2022-04-19 11:43:40|||||||||3
1650368640000|2022-04-19 11:44:00|28.54|28.46|28.54|28.46|28.57|28.49|28.52|28.44|0
1650368650000|2022-04-19 11:44:10|28.57|28.49|28.57|28.49|28.57|28.49|28.54|28.46|1
1650368680000|2022-04-19 11:44:40|||||||||5
1650368690000|2022-04-19 11:44:50|||||||||4
1650368720000|2022-04-19 11:45:20|28.52|28.44|28.52|28.44|28.52|28.44|28.52|28.44|7
1650368740000|2022-04-19 11:45:40|||||||||3
1650368750000|2022-04-19 11:45:50|||||||||3
1650368790000|2022-04-19 11:46:30|||||||||3
1650368810000|2022-04-19 11:46:50|28.57|28.49|28.57|28.49|28.57|28.49|28.57|28.49|6
1650368830000|2022-04-19 11:47:10|||||||||2
1650368850000|2022-04-19 11:47:30|28.52|28.44|28.52|28.44|28.52|28.44|28.52|28.44|59
1650368880000|2022-04-19 11:48:00|28.54|28.46|28.54|28.46|28.54|28.46|28.54|28.46|28
1650368890000|2022-04-19 11:48:10|28.52|28.44|28.52|28.44|28.54|28.46|28.52|28.44|0
1650368960000|2022-04-19 11:49:20|28.57|28.49|28.57|28.49|28.57|28.49|28.57|28.49|5
1650368970000|2022-04-19 11:49:30|28.52|28.44|28.52|28.44|28.52|28.44|28.52|28.44|23
1650369000000|2022-04-19 11:50:00|28.54|28.46|28.54|28.46|28.54|28.46|28.54|28.46|1
1650369010000|2022-04-19 11:50:10|28.52|28.44|28.52|28.44|28.54|28.46|28.52|28.44|0
1650369020000|2022-04-19 11:50:20|28.54|28.46|28.52|28.44|28.54|28.46|28.52|28.44|34
1650369060000|2022-04-19 11:51:00|||||||||5
1650369160000|2022-04-19 11:52:40|||||||||6
1650369190000|2022-04-19 11:53:10|||||||||2
1650369230000|2022-04-19 11:53:50|28.5|28.42|28.5|28.42|28.5|28.42|28.5|28.42|4
1650369240000|2022-04-19 11:54:00|28.52|28.44|28.52|28.44|28.52|28.44|28.52|28.44|0
1650369280000|2022-04-19 11:54:40|28.5|28.42|28.52|28.44|28.52|28.44|28.5|28.42|1
1650369300000|2022-04-19 11:55:00|28.5|28.42|28.47|28.39|28.5|28.42|28.47|28.39|2
1650369320000|2022-04-19 11:55:20|||||||||5
1650369410000|2022-04-19 11:56:50|28.52|28.44|28.5|28.42|28.52|28.44|28.5|28.42|18
1650369420000|2022-04-19 11:57:00|28.47|28.39|28.47|28.39|28.52|28.44|28.47|28.39|35
1650369430000|2022-04-19 11:57:10|28.52|28.44|28.5|28.42|28.52|28.44|28.5|28.42|3
1650369440000|2022-04-19 11:57:20|28.47|28.39|28.47|28.39|28.47|28.39|28.47|28.39|0
1650369460000|2022-04-19 11:57:40|||||||||9
1650369480000|2022-04-19 11:58:00|||||||||1
1650369520000|2022-04-19 11:58:40|28.52|28.44|28.52|28.44|28.52|28.44|28.52|28.44|6
1650369530000|2022-04-19 11:58:50|28.47|28.39|28.52|28.44|28.52|28.44|28.47|28.39|4
1650369540000|2022-04-19 11:59:00|28.47|28.39|28.47|28.39|28.47|28.39|28.47|28.39|9
1650369570000|2022-04-19 11:59:30|||||||||2
1650369610000|2022-04-19 12:00:10|28.52|28.44|28.52|28.44|28.52|28.44|28.52|28.44|26
1650369620000|2022-04-19 12:00:20|28.5|28.42|28.5|28.42|28.5|28.42|28.47|28.39|20
1650369630000|2022-04-19 12:00:30|28.52|28.44|28.52|28.44|28.52|28.44|28.5|28.42|0
1650369640000|2022-04-19 12:00:40|28.5|28.42|28.52|28.44|28.52|28.44|28.5|28.42|15
1650369650000|2022-04-19 12:00:50|28.5|28.42|28.5|28.42|28.5|28.42|28.47|28.39|11
1650369660000|2022-04-19 12:01:00|28.47|28.39|28.52|28.44|28.52|28.44|28.47|28.39|0
1650369680000|2022-04-19 12:01:20|28.54|28.46|28.57|28.49|28.57|28.49|28.54|28.46|193
1650369690000|2022-04-19 12:01:30|28.54|28.46|28.54|28.46|28.57|28.49|28.54|28.46|77
1650369700000|2022-04-19 12:01:40|28.57|28.49|28.54|28.46|28.57|28.49|28.54|28.46|14
1650369720000|2022-04-19 12:02:00|28.52|28.44|28.52|28.44|28.52|28.44|28.52|28.44|0
1650369730000|2022-04-19 12:02:10|28.55|28.47|28.52|28.44|28.55|28.47|28.52|28.44|33
1650369800000|2022-04-19 12:03:20|||||||||6
1650369810000|2022-04-19 12:03:30|28.55|28.47|28.52|28.44|28.55|28.47|28.52|28.44|6
1650369840000|2022-04-19 12:04:00|28.47|28.39|28.47|28.39|28.47|28.39|28.47|28.39|3
1650369850000|2022-04-19 12:04:10|28.5|28.42|28.5|28.42|28.5|28.42|28.5|28.42|8
1650369860000|2022-04-19 12:04:20|28.52|28.44|28.52|28.44|28.52|28.44|28.52|28.44|0
1650369900000|2022-04-19 12:05:00|28.47|28.39|28.47|28.39|28.47|28.39|28.47|28.39|14
1650369910000|2022-04-19 12:05:10|||||||||29
1650369920000|2022-04-19 12:05:20|28.5|28.42|28.5|28.42|28.5|28.42|28.47|28.39|0
1650369930000|2022-04-19 12:05:30|28.52|28.44|28.5|28.42|28.52|28.44|28.47|28.39|0
1650369940000|2022-04-19 12:05:40|28.47|28.39|28.52|28.44|28.52|28.44|28.47|28.39|0
1650369980000|2022-04-19 12:06:20|28.47|28.39|28.47|28.39|28.47|28.39|28.47|28.39|18
1650370050000|2022-04-19 12:07:30|28.52|28.44|28.52|28.44|28.52|28.44|28.52|28.44|1
1650370120000|2022-04-19 12:08:40|||||||||5
1650370140000|2022-04-19 12:09:00|||||||||10
1650370170000|2022-04-19 12:09:30|28.5|28.42|28.5|28.42|28.52|28.44|28.5|28.42|10
1650370180000|2022-04-19 12:09:40|28.47|28.39|28.47|28.39|28.47|28.39|28.47|28.39|0
1650370190000|2022-04-19 12:09:50|||||||||6
1650370200000|2022-04-19 12:10:00|28.5|28.42|28.47|28.39|28.5|28.42|28.47|28.39|11
1650370290000|2022-04-19 12:11:30|||||||||6
1650370330000|2022-04-19 12:12:10|28.52|28.44|28.47|28.39|28.52|28.44|28.47|28.39|21
1650370350000|2022-04-19 12:12:30|||||||||6
1650370400000|2022-04-19 12:13:20|||||||||15
1650370430000|2022-04-19 12:13:50|||||||||4
1650370460000|2022-04-19 12:14:20|||||||||4
1650370480000|2022-04-19 12:14:40|28.5|28.42|28.47|28.39|28.5|28.42|28.47|28.39|4
1650370510000|2022-04-19 12:15:10|||||||||3
1650370520000|2022-04-19 12:15:20|||||||||5
1650370580000|2022-04-19 12:16:20|28.52|28.44|28.52|28.44|28.52|28.44|28.52|28.44|19
1650370590000|2022-04-19 12:16:30|28.47|28.39|28.5|28.42|28.52|28.44|28.47|28.39|24
1650370600000|2022-04-19 12:16:40|28.52|28.44|28.52|28.44|28.52|28.44|28.52|28.44|0
1650370610000|2022-04-19 12:16:50|28.5|28.42|28.52|28.44|28.52|28.44|28.5|28.42|0
1650370640000|2022-04-19 12:17:20|||||||||3
1650370690000|2022-04-19 12:18:10|28.47|28.39|28.52|28.44|28.52|28.44|28.47|28.39|29
1650370700000|2022-04-19 12:18:20|||||||||6
1650370810000|2022-04-19 12:20:10|||||||||4
1650370870000|2022-04-19 12:21:10|||||||||17
1650370880000|2022-04-19 12:21:20|28.57|28.49|28.57|28.49|28.57|28.49|28.57|28.49|5
1650370890000|2022-04-19 12:21:30|28.55|28.47|28.52|28.44|28.55|28.47|28.52|28.44|0
1650370940000|2022-04-19 12:22:20|28.57|28.49|28.57|28.49|28.57|28.49|28.55|28.47|11
1650371030000|2022-04-19 12:23:50|28.52|28.44|28.52|28.44|28.52|28.44|28.52|28.44|67
1650371040000|2022-04-19 12:24:00|28.57|28.49|28.55|28.47|28.57|28.49|28.52|28.44|40
1650371050000|2022-04-19 12:24:10|28.57|28.49|28.55|28.47|28.57|28.49|28.55|28.47|0
1650371060000|2022-04-19 12:24:20|28.52|28.44|28.52|28.44|28.52|28.44|28.52|28.44|0
1650371160000|2022-04-19 12:26:00|28.55|28.47|28.52|28.44|28.55|28.47|28.52|28.44|0
1650371170000|2022-04-19 12:26:10|28.55|28.47|28.57|28.49|28.57|28.49|28.55|28.47|0
1650371210000|2022-04-19 12:26:50|||||||||5
1650371350000|2022-04-19 12:29:10|28.55|28.47|28.57|28.49|28.57|28.49|28.55|28.47|7
1650371360000|2022-04-19 12:29:20|28.55|28.47|28.55|28.47|28.55|28.47|28.55|28.47|17
1650371370000|2022-04-19 12:29:30|28.57|28.49|28.55|28.47|28.57|28.49|28.55|28.47|4
1650371380000|2022-04-19 12:29:40|28.52|28.44|28.57|28.49|28.57|28.49|28.52|28.44|8
1650371390000|2022-04-19 12:29:50|||||||||1
1650371400000|2022-04-19 12:30:00|28.55|28.47|28.57|28.49|28.57|28.49|28.55|28.47|0
1650371430000|2022-04-19 12:30:30|28.55|28.47|28.57|28.49|28.57|28.49|28.55|28.47|5
1650371440000|2022-04-19 12:30:40|||||||||65
1650371460000|2022-04-19 12:31:00|28.52|28.44|28.57|28.49|28.57|28.49|28.52|28.44|116
1650371470000|2022-04-19 12:31:10|28.55|28.47|28.55|28.47|28.55|28.47|28.55|28.47|1
1650371480000|2022-04-19 12:31:20|28.57|28.49|28.57|28.49|28.57|28.49|28.57|28.49|3
1650371490000|2022-04-19 12:31:30|||||||||43
1650371510000|2022-04-19 12:31:50|||||||||5
1650371530000|2022-04-19 12:32:10|||||||||34
1650371540000|2022-04-19 12:32:20|||||||||1
1650371620000|2022-04-19 12:33:40|||||||||5
1650371670000|2022-04-19 12:34:30|||||||||5
1650371700000|2022-04-19 12:35:00|28.55|28.47|28.57|28.49|28.57|28.49|28.55|28.47|23
1650371710000|2022-04-19 12:35:10|28.55|28.47|28.55|28.47|28.55|28.47|28.55|28.47|3
1650371720000|2022-04-19 12:35:20|28.52|28.44|28.55|28.47|28.57|28.49|28.52|28.44|10
1650371730000|2022-04-19 12:35:30|28.52|28.44|28.52|28.44|28.52|28.44|28.52|28.44|4
1650371740000|2022-04-19 12:35:40|28.55|28.47|28.52|28.44|28.55|28.47|28.52|28.44|0
1650371750000|2022-04-19 12:35:50|28.55|28.47|28.52|28.44|28.55|28.47|28.52|28.44|34
1650371760000|2022-04-19 12:36:00|28.55|28.47|28.52|28.44|28.55|28.47|28.52|28.44|0
1650371770000|2022-04-19 12:36:10|28.55|28.47|28.57|28.49|28.57|28.49|28.55|28.47|10
1650371780000|2022-04-19 12:36:20|||||||||6
1650371830000|2022-04-19 12:37:10|28.62|28.54|28.62|28.54|28.62|28.54|28.62|28.54|9
1650371880000|2022-04-19 12:38:00|28.57|28.49|28.57|28.49|28.57|28.49|28.57|28.49|12
1650371890000|2022-04-19 12:38:10|28.6|28.52|28.57|28.49|28.62|28.54|28.57|28.49|6
1650371900000|2022-04-19 12:38:20|28.6|28.52|28.57|28.49|28.6|28.52|28.57|28.49|0
1650371940000|2022-04-19 12:39:00|||||||||25
1650371950000|2022-04-19 12:39:10|28.52|28.44|28.52|28.44|28.52|28.44|28.52|28.44|16
1650372000000|2022-04-19 12:40:00|28.57|28.49|28.57|28.49|28.57|28.49|28.52|28.44|58
1650372060000|2022-04-19 12:41:00|||||||||23
1650372080000|2022-04-19 12:41:20|||||||||42
1650372090000|2022-04-19 12:41:30|28.55|28.47|28.52|28.44|28.55|28.47|28.52|28.44|0
1650372180000|2022-04-19 12:43:00|28.57|28.49|28.55|28.47|28.57|28.49|28.52|28.44|46
1650372190000|2022-04-19 12:43:10|28.57|28.49|28.52|28.44|28.57|28.49|28.52|28.44|0
1650372260000|2022-04-19 12:44:20|||||||||15
1650372290000|2022-04-19 12:44:50|28.57|28.49|28.57|28.49|28.57|28.49|28.57|28.49|40
1650372350000|2022-04-19 12:45:50|28.62|28.54|28.62|28.54|28.62|28.54|28.62|28.54|95
1650372360000|2022-04-19 12:46:00|28.6|28.52|28.57|28.49|28.62|28.54|28.57|28.49|3
1650372470000|2022-04-19 12:47:50|||||||||5
1650372490000|2022-04-19 12:48:10|28.62|28.54|28.62|28.54|28.62|28.54|28.62|28.54|4
1650372510000|2022-04-19 12:48:30|28.57|28.49|28.57|28.49|28.57|28.49|28.57|28.49|90
1650372600000|2022-04-19 12:50:00|||||||||2
1650372640000|2022-04-19 12:50:40|||||||||25
1650372660000|2022-04-19 12:51:00|||||||||3
1650372690000|2022-04-19 12:51:30|||||||||4
1650372780000|2022-04-19 12:53:00|||||||||5
1650372860000|2022-04-19 12:54:20|||||||||5
1650372930000|2022-04-19 12:55:30|||||||||6
1650372950000|2022-04-19 12:55:50|||||||||36
1650372990000|2022-04-19 12:56:30|||||||||3
1650373000000|2022-04-19 12:56:40|||||||||6
1650373050000|2022-04-19 12:57:30|||||||||4
1650373060000|2022-04-19 12:57:40|||||||||5
1650373080000|2022-04-19 12:58:00|||||||||4
1650373090000|2022-04-19 12:58:10|||||||||1
1650373110000|2022-04-19 12:58:30|||||||||10
1650373170000|2022-04-19 12:59:30|||||||||5
1650373180000|2022-04-19 12:59:40|||||||||81
1650373220000|2022-04-19 13:00:20|||||||||70
1650373310000|2022-04-19 13:01:50|||||||||1
1650373320000|2022-04-19 13:02:00|||||||||18
1650373390000|2022-04-19 13:03:10|||||||||60
1650373400000|2022-04-19 13:03:20|28.52|28.44|28.57|28.49|28.57|28.49|28.52|28.44|46
1650373440000|2022-04-19 13:04:00|||||||||4
1650373490000|2022-04-19 13:04:50|||||||||41
1650373500000|2022-04-19 13:05:00|28.62|28.54|28.62|28.54|28.62|28.54|28.62|28.54|22
1650373550000|2022-04-19 13:05:50|28.67|28.59|28.67|28.59|28.67|28.59|28.67|28.59|63
1650373560000|2022-04-19 13:06:00|||||||||3
1650373570000|2022-04-19 13:06:10|||||||||6
1650373630000|2022-04-19 13:07:10|28.72|28.64|28.72|28.64|28.72|28.64|28.72|28.64|76
1650373670000|2022-04-19 13:07:50|28.67|28.59|28.67|28.59|28.7|28.62|28.67|28.59|11
1650373730000|2022-04-19 13:08:50|||||||||2
1650373740000|2022-04-19 13:09:00|28.62|28.54|28.67|28.59|28.67|28.59|28.62|28.54|0
1650373760000|2022-04-19 13:09:20|28.62|28.54|28.62|28.54|28.62|28.54|28.62|28.54|26
1650373770000|2022-04-19 13:09:30|28.65|28.57|28.62|28.54|28.65|28.57|28.62|28.54|6
1650373860000|2022-04-19 13:11:00|||||||||5
1650373930000|2022-04-19 13:12:10|28.65|28.57|28.65|28.57|28.65|28.57|28.65|28.57|37
1650373940000|2022-04-19 13:12:20|28.62|28.54|28.62|28.54|28.62|28.54|28.62|28.54|3
1650373950000|2022-04-19 13:12:30|||||||||6
1650373990000|2022-04-19 13:13:10|||||||||63
1650374000000|2022-04-19 13:13:20|28.67|28.59|28.62|28.54|28.67|28.59|28.62|28.54|9
1650374060000|2022-04-19 13:14:20|||||||||6
1650374120000|2022-04-19 13:15:20|||||||||6
1650374160000|2022-04-19 13:16:00|||||||||34
1650374170000|2022-04-19 13:16:10|||||||||4
1650374190000|2022-04-19 13:16:30|||||||||6
1650374230000|2022-04-19 13:17:10|||||||||5
1650374260000|2022-04-19 13:17:40|||||||||50
1650374280000|2022-04-19 13:18:00|||||||||20
1650374290000|2022-04-19 13:18:10|28.67|28.59|28.67|28.59|28.67|28.59|28.67|28.59|114
1650374330000|2022-04-19 13:18:50|||||||||32
1650374350000|2022-04-19 13:19:10|||||||||83
1650374360000|2022-04-19 13:19:20|||||||||4
1650374390000|2022-04-19 13:19:50|||||||||4
1650374400000|2022-04-19 13:20:00|28.72|28.64|28.72|28.64|28.72|28.64|28.72|28.64|18
1650374440000|2022-04-19 13:20:40|28.67|28.59|28.67|28.59|28.67|28.59|28.67|28.59|28
1650374450000|2022-04-19 13:20:50|||||||||46
1650374480000|2022-04-19 13:21:20|||||||||81
1650374490000|2022-04-19 13:21:30|||||||||3
1650374510000|2022-04-19 13:21:50|||||||||1
1650374540000|2022-04-19 13:22:20|||||||||6
1650374550000|2022-04-19 13:22:30|||||||||3
1650374590000|2022-04-19 13:23:10|||||||||101
1650374600000|2022-04-19 13:23:20|28.64|28.56|28.64|28.56|28.64|28.56|28.64|28.56|35
1650374610000|2022-04-19 13:23:30|28.62|28.54|28.67|28.59|28.67|28.59|28.62|28.54|2
1650374670000|2022-04-19 13:24:30|28.62|28.54|28.62|28.54|28.62|28.54|28.62|28.54|11
1650374710000|2022-04-19 13:25:10|28.67|28.59|28.67|28.59|28.67|28.59|28.67|28.59|26
1650374720000|2022-04-19 13:25:20|||||||||5
1650374750000|2022-04-19 13:25:50|||||||||27
1650374760000|2022-04-19 13:26:00|||||||||3
1650374800000|2022-04-19 13:26:40|28.72|28.64|28.72|28.64|28.72|28.64|28.72|28.64|44
1650374810000|2022-04-19 13:26:50|28.67|28.59|28.67|28.59|28.67|28.59|28.67|28.59|34
1650374820000|2022-04-19 13:27:00|||||||||31
1650374830000|2022-04-19 13:27:10|||||||||2
1650374840000|2022-04-19 13:27:20|||||||||25
1650374870000|2022-04-19 13:27:50|||||||||9
1650374890000|2022-04-19 13:28:10|||||||||2
1650374950000|2022-04-19 13:29:10|28.62|28.54|28.62|28.54|28.62|28.54|28.62|28.54|10
1650374970000|2022-04-19 13:29:30|||||||||2
1650375000000|2022-04-19 13:30:00|28.57|28.49|28.57|28.49|28.62|28.54|28.57|28.49|70
1650375010000|2022-04-19 13:30:10|||||||||9
1650375020000|2022-04-19 13:30:20|28.62|28.54|28.62|28.54|28.62|28.54|28.57|28.49|11
1650375040000|2022-04-19 13:30:40|||||||||6
1650375050000|2022-04-19 13:30:50|28.57|28.49|28.57|28.49|28.59|28.51|28.57|28.49|2
1650375060000|2022-04-19 13:31:00|28.54|28.46|28.52|28.44|28.57|28.49|28.52|28.44|14
1650375070000|2022-04-19 13:31:10|28.54|28.46|28.57|28.49|28.57|28.49|28.52|28.44|4
1650375080000|2022-04-19 13:31:20|28.62|28.54|28.62|28.54|28.62|28.54|28.62|28.54|88
1650375090000|2022-04-19 13:31:30|28.67|28.59|28.67|28.59|28.67|28.59|28.67|28.59|36
1650375100000|2022-04-19 13:31:40|28.62|28.54|28.62|28.54|28.62|28.54|28.62|28.54|29
1650375110000|2022-04-19 13:31:50|28.67|28.59|28.62|28.54|28.67|28.59|28.62|28.54|24
1650375140000|2022-04-19 13:32:20|||||||||5
1650375160000|2022-04-19 13:32:40|28.59|28.51|28.57|28.49|28.59|28.51|28.57|28.49|6
1650375170000|2022-04-19 13:32:50|28.62|28.54|28.57|28.49|28.62|28.54|28.57|28.49|43
1650375190000|2022-04-19 13:33:10|28.54|28.46|28.52|28.44|28.57|28.49|28.52|28.44|67
1650375200000|2022-04-19 13:33:20|28.54|28.46|28.57|28.49|28.57|28.49|28.52|28.44|3
1650375210000|2022-04-19 13:33:30|28.54|28.46|28.57|28.49|28.57|28.49|28.52|28.44|35
1650375220000|2022-04-19 13:33:40|28.55|28.47|28.54|28.46|28.57|28.49|28.52|28.44|12
1650375230000|2022-04-19 13:33:50|28.52|28.44|28.52|28.44|28.52|28.44|28.52|28.44|0
1650375240000|2022-04-19 13:34:00|||||||||17
1650375250000|2022-04-19 13:34:10|28.49|28.41|28.49|28.41|28.49|28.41|28.49|28.41|17
1650375260000|2022-04-19 13:34:20|28.52|28.44|28.52|28.44|28.52|28.44|28.5|28.42|22
1650375270000|2022-04-19 13:34:30|28.5|28.42|28.47|28.39|28.52|28.44|28.47|28.39|19
1650375280000|2022-04-19 13:34:40|28.5|28.42|28.52|28.44|28.52|28.44|28.47|28.39|4
1650375290000|2022-04-19 13:34:50|||||||||1
1650375300000|2022-04-19 13:35:00|||||||||3
1650375310000|2022-04-19 13:35:10|28.55|28.47|28.52|28.44|28.55|28.47|28.52|28.44|1
1650375320000|2022-04-19 13:35:20|28.55|28.47|28.6|28.52|28.62|28.54|28.55|28.47|28
1650375330000|2022-04-19 13:35:30|28.62|28.54|28.6|28.52|28.62|28.54|28.57|28.49|5
1650375340000|2022-04-19 13:35:40|28.57|28.49|28.57|28.49|28.6|28.52|28.57|28.49|0
1650375350000|2022-04-19 13:35:50|||||||||3
1650375360000|2022-04-19 13:36:00|||||||||2
1650375380000|2022-04-19 13:36:20|||||||||5
1650375390000|2022-04-19 13:36:30|28.55|28.47|28.57|28.49|28.57|28.49|28.52|28.44|29
1650375400000|2022-04-19 13:36:40|28.52|28.44|28.52|28.44|28.55|28.47|28.52|28.44|50
1650375410000|2022-04-19 13:36:50|28.55|28.47|28.55|28.47|28.55|28.47|28.52|28.44|13
1650375420000|2022-04-19 13:37:00|28.57|28.49|28.52|28.44|28.57|28.49|28.52|28.44|8
1650375430000|2022-04-19 13:37:10|28.55|28.47|28.57|28.49|28.57|28.49|28.55|28.47|1
1650375440000|2022-04-19 13:37:20|28.62|28.54|28.6|28.52|28.62|28.54|28.57|28.49|31
1650375450000|2022-04-19 13:37:30|28.57|28.49|28.57|28.49|28.57|28.49|28.55|28.47|0
1650375460000|2022-04-19 13:37:40|28.55|28.47|28.57|28.49|28.57|28.49|28.55|28.47|7
1650375470000|2022-04-19 13:37:50|28.55|28.47|28.57|28.49|28.57|28.49|28.55|28.47|0
1650375480000|2022-04-19 13:38:00|||||||||5
1650375490000|2022-04-19 13:38:10|||||||||16
1650375510000|2022-04-19 13:38:30|28.62|28.54|28.62|28.54|28.62|28.54|28.62|28.54|18
1650375520000|2022-04-19 13:38:40|28.6|28.52|28.62|28.54|28.62|28.54|28.6|28.52|37
1650375530000|2022-04-19 13:38:50|28.6|28.52|28.57|28.49|28.6|28.52|28.57|28.49|15
1650375540000|2022-04-19 13:39:00|28.62|28.54|28.62|28.54|28.62|28.54|28.6|28.52|15
1650375560000|2022-04-19 13:39:20|28.6|28.52|28.62|28.54|28.62|28.54|28.6|28.52|0
1650375570000|2022-04-19 13:39:30|28.67|28.59|28.67|28.59|28.67|28.59|28.65|28.57|15
1650375580000|2022-04-19 13:39:40|28.65|28.57|28.62|28.54|28.67|28.59|28.62|28.54|5
1650375590000|2022-04-19 13:39:50|||||||||10
1650375600000|2022-04-19 13:40:00|28.65|28.57|28.67|28.59|28.67|28.59|28.62|28.54|26
1650375610000|2022-04-19 13:40:10|28.65|28.57|28.67|28.59|28.67|28.59|28.65|28.57|7
1650375620000|2022-04-19 13:40:20|28.65|28.57|28.62|28.54|28.65|28.57|28.62|28.54|17
1650375640000|2022-04-19 13:40:40|||||||||1
1650375650000|2022-04-19 13:40:50|28.57|28.49|28.57|28.49|28.57|28.49|28.57|28.49|3
1650375660000|2022-04-19 13:41:00|28.6|28.52|28.57|28.49|28.6|28.52|28.57|28.49|1
1650375670000|2022-04-19 13:41:10|28.6|28.52|28.57|28.49|28.62|28.54|28.57|28.49|6
1650375680000|2022-04-19 13:41:20|||||||||37
1650375690000|2022-04-19 13:41:30|28.62|28.54|28.62|28.54|28.62|28.54|28.62|28.54|22
1650375700000|2022-04-19 13:41:40|||||||||3
1650375710000|2022-04-19 13:41:50|28.57|28.49|28.57|28.49|28.57|28.49|28.57|28.49|15
1650375720000|2022-04-19 13:42:00|28.62|28.54|28.62|28.54|28.62|28.54|28.57|28.49|7
1650375730000|2022-04-19 13:42:10|28.6|28.52|28.57|28.49|28.62|28.54|28.55|28.47|1
1650375740000|2022-04-19 13:42:20|28.55|28.47|28.57|28.49|28.57|28.49|28.52|28.44|2
1650375750000|2022-04-19 13:42:30|28.55|28.47|28.55|28.47|28.57|28.49|28.55|28.47|8
1650375760000|2022-04-19 13:42:40|28.57|28.49|28.57|28.49|28.57|28.49|28.52|28.44|0
1650375770000|2022-04-19 13:42:50|28.55|28.47|28.5|28.42|28.57|28.49|28.47|28.39|8
1650375780000|2022-04-19 13:43:00|28.52|28.44|28.47|28.39|28.52|28.44|28.47|28.39|2
1650375790000|2022-04-19 13:43:10|28.42|28.34|28.47|28.39|28.47|28.39|28.42|28.34|60
1650375800000|2022-04-19 13:43:20|28.45|28.37|28.47|28.39|28.47|28.39|28.42|28.34|56
1650375810000|2022-04-19 13:43:30|28.45|28.37|28.47|28.39|28.47|28.39|28.45|28.37|6
1650375830000|2022-04-19 13:43:50|28.5|28.42|28.52|28.44|28.52|28.44|28.5|28.42|38
1650375840000|2022-04-19 13:44:00|28.5|28.42|28.47|28.39|28.52|28.44|28.47|28.39|0
1650375850000|2022-04-19 13:44:10|28.45|28.37|28.42|28.34|28.45|28.37|28.42|28.34|33
1650375860000|2022-04-19 13:44:20|28.45|28.37|28.42|28.34|28.45|28.37|28.42|28.34|20
1650375880000|2022-04-19 13:44:40|28.47|28.39|28.47|28.39|28.47|28.39|28.47|28.39|21
1650375900000|2022-04-19 13:45:00|28.45|28.37|28.47|28.39|28.47|28.39|28.42|28.34|29
1650375910000|2022-04-19 13:45:10|28.45|28.37|28.47|28.39|28.47|28.39|28.45|28.37|10
1650375920000|2022-04-19 13:45:20|28.45|28.37|28.47|28.39|28.47|28.39|28.45|28.37|3
1650375930000|2022-04-19 13:45:30|28.5|28.42|28.52|28.44|28.52|28.44|28.47|28.39|10
1650375940000|2022-04-19 13:45:40|28.5|28.42|28.52|28.44|28.52|28.44|28.47|28.39|0
1650375950000|2022-04-19 13:45:50|28.5|28.42|28.5|28.42|28.52|28.44|28.5|28.42|7
1650375960000|2022-04-19 13:46:00|28.52|28.44|28.52|28.44|28.52|28.44|28.5|28.42|0
1650375970000|2022-04-19 13:46:10|||||||||2
1650375980000|2022-04-19 13:46:20|28.5|28.42|28.47|28.39|28.5|28.42|28.47|28.39|1
1650375990000|2022-04-19 13:46:30|||||||||5
1650376010000|2022-04-19 13:46:50|||||||||3
1650376020000|2022-04-19 13:47:00|||||||||5
1650376040000|2022-04-19 13:47:20|28.45|28.37|28.42|28.34|28.45|28.37|28.42|28.34|14
1650376050000|2022-04-19 13:47:30|28.37|28.29|28.42|28.34|28.42|28.34|28.37|28.29|59
1650376070000|2022-04-19 13:47:50|28.45|28.37|28.42|28.34|28.47|28.39|28.42|28.34|42
1650376080000|2022-04-19 13:48:00|||||||||4
1650376100000|2022-04-19 13:48:20|28.45|28.37|28.45|28.37|28.45|28.37|28.45|28.37|78
1650376110000|2022-04-19 13:48:30|28.47|28.39|28.45|28.37|28.47|28.39|28.45|28.37|6
1650376120000|2022-04-19 13:48:40|28.42|28.34|28.42|28.34|28.45|28.37|28.42|28.34|5
1650376130000|2022-04-19 13:48:50|||||||||16
1650376150000|2022-04-19 13:49:10|28.4|28.32|28.37|28.29|28.4|28.32|28.37|28.29|32
1650376160000|2022-04-19 13:49:20|28.4|28.32|28.4|28.32|28.4|28.32|28.4|28.32|5
1650376170000|2022-04-19 13:49:30|28.42|28.34|28.42|28.34|28.42|28.34|28.37|28.29|8
1650376180000|2022-04-19 13:49:40|28.4|28.32|28.37|28.29|28.42|28.34|28.37|28.29|3
1650376190000|2022-04-19 13:49:50|28.4|28.32|28.42|28.34|28.42|28.34|28.37|28.29|20
1650376200000|2022-04-19 13:50:00|28.4|28.32|28.42|28.34|28.42|28.34|28.4|28.32|0
1650376220000|2022-04-19 13:50:20|28.4|28.32|28.42|28.34|28.42|28.34|28.37|28.29|6
1650376230000|2022-04-19 13:50:30|28.4|28.32|28.42|28.34|28.42|28.34|28.4|28.32|0
1650376240000|2022-04-19 13:50:40|28.4|28.32|28.42|28.34|28.47|28.39|28.4|28.32|62
1650376250000|2022-04-19 13:50:50|||||||||2
1650376260000|2022-04-19 13:51:00|||||||||12
1650376280000|2022-04-19 13:51:20|28.4|28.32|28.37|28.29|28.4|28.32|28.37|28.29|7
1650376290000|2022-04-19 13:51:30|28.32|28.24|28.32|28.24|28.32|28.24|28.32|28.24|1
1650376300000|2022-04-19 13:51:40|28.35|28.27|28.37|28.29|28.37|28.29|28.35|28.27|1
1650376320000|2022-04-19 13:52:00|28.32|28.24|28.32|28.24|28.32|28.24|28.32|28.24|6
1650376330000|2022-04-19 13:52:10|28.27|28.19|28.27|28.19|28.27|28.19|28.27|28.19|33
1650376340000|2022-04-19 13:52:20|||||||||14
1650376350000|2022-04-19 13:52:30|28.32|28.24|28.32|28.24|28.32|28.24|28.32|28.24|3
1650376360000|2022-04-19 13:52:40|28.3|28.22|28.27|28.19|28.3|28.22|28.27|28.19|5
1650376370000|2022-04-19 13:52:50|28.32|28.24|28.32|28.24|28.32|28.24|28.32|28.24|15
1650376380000|2022-04-19 13:53:00|28.27|28.19|28.27|28.19|28.27|28.19|28.27|28.19|100
1650376390000|2022-04-19 13:53:10|||||||||1
1650376400000|2022-04-19 13:53:20|||||||||1
1650376410000|2022-04-19 13:53:30|||||||||13
1650376420000|2022-04-19 13:53:40|||||||||23
1650376430000|2022-04-19 13:53:50|||||||||18
1650376440000|2022-04-19 13:54:00|||||||||32
1650376450000|2022-04-19 13:54:10|28.32|28.24|28.32|28.24|28.32|28.24|28.32|28.24|12
1650376470000|2022-04-19 13:54:30|28.3|28.22|28.32|28.24|28.32|28.24|28.3|28.22|1
1650376500000|2022-04-19 13:55:00|28.3|28.22|28.27|28.19|28.32|28.24|28.27|28.19|30
1650376510000|2022-04-19 13:55:10|28.32|28.24|28.32|28.24|28.32|28.24|28.3|28.22|0
1650376520000|2022-04-19 13:55:20|28.3|28.22|28.27|28.19|28.32|28.24|28.27|28.19|1
1650376540000|2022-04-19 13:55:40|||||||||2
1650376600000|2022-04-19 13:56:40|||||||||2
1650376610000|2022-04-19 13:56:50|||||||||1
1650376620000|2022-04-19 13:57:00|28.3|28.22|28.27|28.19|28.3|28.22|28.27|28.19|1
1650376650000|2022-04-19 13:57:30|28.3|28.22|28.3|28.22|28.3|28.22|28.27|28.19|0
1650376660000|2022-04-19 13:57:40|28.27|28.19|28.27|28.19|28.3|28.22|28.27|28.19|0
1650376690000|2022-04-19 13:58:10|||||||||71
1650376700000|2022-04-19 13:58:20|||||||||54
1650376710000|2022-04-19 13:58:30|||||||||71
1650376740000|2022-04-19 13:59:00|||||||||20
1650376770000|2022-04-19 13:59:30|||||||||7
1650376780000|2022-04-19 13:59:40|||||||||2
1650376790000|2022-04-19 13:59:50|||||||||31
1650376800000|2022-04-19 14:00:00|||||||||69
1650376830000|2022-04-19 14:00:30|28.32|28.24|28.32|28.24|28.32|28.24|28.32|28.24|59
1650376840000|2022-04-19 14:00:40|||||||||3
1650376850000|2022-04-19 14:00:50|28.27|28.19|28.3|28.22|28.32|28.24|28.27|28.19|17
1650376860000|2022-04-19 14:01:00|28.27|28.19|28.27|28.19|28.27|28.19|28.27|28.19|0
1650376890000|2022-04-19 14:01:30|28.3|28.22|28.27|28.19|28.32|28.24|28.27|28.19|8
1650376900000|2022-04-19 14:01:40|28.32|28.24|28.32|28.24|28.32|28.24|28.32|28.24|5
1650376910000|2022-04-19 14:01:50|||||||||23
1650376920000|2022-04-19 14:02:00|28.3|28.22|28.27|28.19|28.32|28.24|28.27|28.19|27
1650376930000|2022-04-19 14:02:10|||||||||4
1650376950000|2022-04-19 14:02:30|||||||||29
1650376960000|2022-04-19 14:02:40|||||||||6
1650376980000|2022-04-19 14:03:00|||||||||21
1650377000000|2022-04-19 14:03:20|28.3|28.22|28.27|28.19|28.3|28.22|28.27|28.19|10
1650377010000|2022-04-19 14:03:30|28.3|28.22|28.3|28.22|28.3|28.22|28.3|28.22|11
1650377020000|2022-04-19 14:03:40|28.27|28.19|28.32|28.24|28.32|28.24|28.27|28.19|1
1650377040000|2022-04-19 14:04:00|28.3|28.22|28.27|28.19|28.32|28.24|28.27|28.19|4
1650377050000|2022-04-19 14:04:10|28.3|28.22|28.27|28.19|28.32|28.24|28.27|28.19|0
1650377060000|2022-04-19 14:04:20|28.3|28.22|28.32|28.24|28.32|28.24|28.3|28.22|0
1650377100000|2022-04-19 14:05:00|28.3|28.22|28.32|28.24|28.32|28.24|28.3|28.22|8
1650377130000|2022-04-19 14:05:30|28.3|28.22|28.32|28.24|28.32|28.24|28.27|28.19|11
1650377140000|2022-04-19 14:05:40|||||||||10
1650377150000|2022-04-19 14:05:50|||||||||4
1650377160000|2022-04-19 14:06:00|||||||||179
1650377200000|2022-04-19 14:06:40|||||||||5
1650377220000|2022-04-19 14:07:00|||||||||2
1650377250000|2022-04-19 14:07:30|||||||||4
1650377270000|2022-04-19 14:07:50|||||||||1
1650377300000|2022-04-19 14:08:20|||||||||4
1650377330000|2022-04-19 14:08:50|||||||||2
1650377340000|2022-04-19 14:09:00|28.3|28.22|28.32|28.24|28.32|28.24|28.3|28.22|19
1650377350000|2022-04-19 14:09:10|||||||||4
1650377430000|2022-04-19 14:10:30|28.27|28.19|28.32|28.24|28.32|28.24|28.27|28.19|5
1650377440000|2022-04-19 14:10:40|||||||||7
1650377450000|2022-04-19 14:10:50|||||||||26
1650377500000|2022-04-19 14:11:40|28.27|28.19|28.27|28.19|28.27|28.19|28.27|28.19|5
1650377530000|2022-04-19 14:12:10|||||||||50
1650377540000|2022-04-19 14:12:20|28.3|28.22|28.3|28.22|28.32|28.24|28.3|28.22|14
1650377550000|2022-04-19 14:12:30|28.32|28.24|28.32|28.24|28.32|28.24|28.3|28.22|36
1650377560000|2022-04-19 14:12:40|28.27|28.19|28.27|28.19|28.27|28.19|28.27|28.19|0
1650377570000|2022-04-19 14:12:50|||||||||7
1650377630000|2022-04-19 14:13:50|||||||||19
1650377640000|2022-04-19 14:14:00|||||||||28
1650377690000|2022-04-19 14:14:50|||||||||8
1650377700000|2022-04-19 14:15:00|||||||||13
1650377710000|2022-04-19 14:15:10|||||||||17
1650377730000|2022-04-19 14:15:30|||||||||1
1650377740000|2022-04-19 14:15:40|28.3|28.22|28.3|28.22|28.3|28.22|28.3|28.22|10
1650377750000|2022-04-19 14:15:50|28.32|28.24|28.27|28.19|28.32|28.24|28.27|28.19|1
1650377760000|2022-04-19 14:16:00|||||||||1
1650377770000|2022-04-19 14:16:10|||||||||1
1650377780000|2022-04-19 14:16:20|||||||||1
1650377790000|2022-04-19 14:16:30|||||||||32
1650377800000|2022-04-19 14:16:40|||||||||1
1650377810000|2022-04-19 14:16:50|||||||||9
1650377820000|2022-04-19 14:17:00|||||||||1
1650377830000|2022-04-19 14:17:10|28.22|28.14|28.22|28.14|28.22|28.14|28.22|28.14|102
1650377840000|2022-04-19 14:17:20|||||||||3
1650377850000|2022-04-19 14:17:30|||||||||1
1650377860000|2022-04-19 14:17:40|||||||||1
1650377870000|2022-04-19 14:17:50|||||||||6
1650377880000|2022-04-19 14:18:00|||||||||2
1650377900000|2022-04-19 14:18:20|||||||||12
1650377910000|2022-04-19 14:18:30|||||||||2
1650377920000|2022-04-19 14:18:40|||||||||3
1650377930000|2022-04-19 14:18:50|||||||||5
1650377940000|2022-04-19 14:19:00|||||||||8
1650377950000|2022-04-19 14:19:10|||||||||3
1650377960000|2022-04-19 14:19:20|||||||||2
1650377970000|2022-04-19 14:19:30|||||||||2
1650377980000|2022-04-19 14:19:40|||||||||16
1650377990000|2022-04-19 14:19:50|28.27|28.19|28.27|28.19|28.27|28.19|28.27|28.19|105
1650378000000|2022-04-19 14:20:00|28.25|28.17|28.27|28.19|28.27|28.19|28.25|28.17|5
1650378020000|2022-04-19 14:20:20|||||||||8
1650378030000|2022-04-19 14:20:30|||||||||1
1650378040000|2022-04-19 14:20:40|||||||||2
1650378050000|2022-04-19 14:20:50|||||||||2
1650378060000|2022-04-19 14:21:00|28.25|28.17|28.22|28.14|28.25|28.17|28.22|28.14|28
1650378070000|2022-04-19 14:21:10|||||||||1
1650378080000|2022-04-19 14:21:20|||||||||1
1650378090000|2022-04-19 14:21:30|||||||||1
1650378100000|2022-04-19 14:21:40|||||||||8
1650378120000|2022-04-19 14:22:00|||||||||2
1650378130000|2022-04-19 14:22:10|||||||||2
1650378150000|2022-04-19 14:22:30|28.2|28.12|28.22|28.14|28.22|28.14|28.2|28.12|9
1650378160000|2022-04-19 14:22:40|||||||||1
1650378170000|2022-04-19 14:22:50|28.2|28.12|28.17|28.09|28.2|28.12|28.17|28.09|31
1650378180000|2022-04-19 14:23:00|||||||||2
1650378200000|2022-04-19 14:23:20|28.12|28.04|28.17|28.09|28.17|28.09|28.12|28.04|86
1650378210000|2022-04-19 14:23:30|28.15|28.07|28.15|28.07|28.15|28.07|28.15|28.07|34
1650378220000|2022-04-19 14:23:40|28.17|28.09|28.17|28.09|28.17|28.09|28.15|28.07|1
1650378230000|2022-04-19 14:23:50|||||||||2
1650378240000|2022-04-19 14:24:00|28.12|28.04|28.15|28.07|28.15|28.07|28.12|28.04|29
1650378250000|2022-04-19 14:24:10|28.17|28.09|28.15|28.07|28.17|28.09|28.15|28.07|1
1650378260000|2022-04-19 14:24:20|28.17|28.09|28.17|28.09|28.17|28.09|28.17|28.09|1
1650378270000|2022-04-19 14:24:30|||||||||2
1650378280000|2022-04-19 14:24:40|28.15|28.07|28.17|28.09|28.17|28.09|28.15|28.07|6
1650378290000|2022-04-19 14:24:50|28.15|28.07|28.15|28.07|28.15|28.07|28.15|28.07|7
1650378300000|2022-04-19 14:25:00|28.12|28.04|28.17|28.09|28.17|28.09|28.12|28.04|9
1650378310000|2022-04-19 14:25:10|28.15|28.07|28.15|28.07|28.17|28.09|28.15|28.07|9
1650378320000|2022-04-19 14:25:20|28.17|28.09|28.15|28.07|28.17|28.09|28.15|28.07|3
1650378330000|2022-04-19 14:25:30|28.12|28.04|28.12|28.04|28.15|28.07|28.12|28.04|6
1650378340000|2022-04-19 14:25:40|||||||||1
1650378360000|2022-04-19 14:26:00|||||||||2
1650378370000|2022-04-19 14:26:10|||||||||1
1650378390000|2022-04-19 14:26:30|||||||||3
1650378400000|2022-04-19 14:26:40|||||||||10
1650378410000|2022-04-19 14:26:50|||||||||6
1650378420000|2022-04-19 14:27:00|28.1|28.02|28.1|28.02|28.1|28.02|28.07|27.99|105
1650378430000|2022-04-19 14:27:10|28.07|27.99|28.12|28.04|28.12|28.04|28.07|27.99|14
1650378440000|2022-04-19 14:27:20|||||||||3
1650378450000|2022-04-19 14:27:30|||||||||3
1650378460000|2022-04-19 14:27:40|||||||||2
1650378470000|2022-04-19 14:27:50|||||||||2
1650378480000|2022-04-19 14:28:00|||||||||35
1650378490000|2022-04-19 14:28:10|||||||||5
1650378500000|2022-04-19 14:28:20|||||||||3
1650378510000|2022-04-19 14:28:30|||||||||2
1650378520000|2022-04-19 14:28:40|28.1|28.02|28.07|27.99|28.1|28.02|28.07|27.99|4
1650378530000|2022-04-19 14:28:50|||||||||3
1650378540000|2022-04-19 14:29:00|28.12|28.04|28.12|28.04|28.12|28.04|28.12|28.04|58
1650378550000|2022-04-19 14:29:10|28.1|28.02|28.07|27.99|28.1|28.02|28.07|27.99|46
1650378560000|2022-04-19 14:29:20|||||||||2
1650378580000|2022-04-19 14:29:40|||||||||35
1650378590000|2022-04-19 14:29:50|||||||||40
1650378600000|2022-04-19 14:30:00|28.02|27.94|28.07|27.99|28.07|27.99|28.02|27.94|129
1650378610000|2022-04-19 14:30:10|28.02|27.94|28.02|27.94|28.02|27.94|28.02|27.94|122
1650378620000|2022-04-19 14:30:20|||||||||1
1650378640000|2022-04-19 14:30:40|||||||||33
1650378650000|2022-04-19 14:30:50|||||||||1
1650378660000|2022-04-19 14:31:00|||||||||251
1650378670000|2022-04-19 14:31:10|||||||||8
1650378680000|2022-04-19 14:31:20|||||||||3
1650378690000|2022-04-19 14:31:30|||||||||6
1650378700000|2022-04-19 14:31:40|||||||||5
1650378710000|2022-04-19 14:31:50|||||||||4
1650378720000|2022-04-19 14:32:00|||||||||14
1650378730000|2022-04-19 14:32:10|||||||||3
1650378740000|2022-04-19 14:32:20|||||||||64
1650378750000|2022-04-19 14:32:30|||||||||27
1650378760000|2022-04-19 14:32:40|||||||||40
1650378770000|2022-04-19 14:32:50|||||||||4
1650378780000|2022-04-19 14:33:00|||||||||2
1650378790000|2022-04-19 14:33:10|||||||||2
1650378800000|2022-04-19 14:33:20|||||||||7
1650378810000|2022-04-19 14:33:30|||||||||13
1650378820000|2022-04-19 14:33:40|||||||||5
1650378830000|2022-04-19 14:33:50|27.98|27.9|27.97|27.89|27.98|27.9|27.97|27.89|31
1650378840000|2022-04-19 14:34:00|27.98|27.9|27.98|27.9|27.98|27.9|27.97|27.89|2
1650378850000|2022-04-19 14:34:10|27.97|27.89|27.98|27.9|27.98|27.9|27.97|27.89|2
1650378860000|2022-04-19 14:34:20|27.97|27.89|27.97|27.89|27.98|27.9|27.97|27.89|1
1650378880000|2022-04-19 14:34:40|||||||||2
1650378900000|2022-04-19 14:35:00|||||||||2
1650378910000|2022-04-19 14:35:10|||||||||3
1650378920000|2022-04-19 14:35:20|||||||||1
1650378930000|2022-04-19 14:35:30|||||||||26
1650378940000|2022-04-19 14:35:40|||||||||102
1650378950000|2022-04-19 14:35:50|27.93|27.85|27.97|27.89|27.97|27.89|27.93|27.85|28
1650378960000|2022-04-19 14:36:00|||||||||1
1650378970000|2022-04-19 14:36:10|||||||||3
1650378980000|2022-04-19 14:36:20|||||||||1
1650378990000|2022-04-19 14:36:30|||||||||6
1650379000000|2022-04-19 14:36:40|||||||||27
1650379010000|2022-04-19 14:36:50|28.02|27.94|28|27.92|28.02|27.94|28|27.92|134
1650379020000|2022-04-19 14:37:00|27.97|27.89|27.97|27.89|27.97|27.89|27.97|27.89|1
1650379030000|2022-04-19 14:37:10|||||||||1
1650379040000|2022-04-19 14:37:20|||||||||56
1650379050000|2022-04-19 14:37:30|28.02|27.94|28.02|27.94|28.02|27.94|27.97|27.89|96
1650379060000|2022-04-19 14:37:40|||||||||2
1650379070000|2022-04-19 14:37:50|28|27.92|28.02|27.94|28.02|27.94|27.97|27.89|59
1650379080000|2022-04-19 14:38:00|28|27.92|27.97|27.89|28|27.92|27.97|27.89|5
1650379090000|2022-04-19 14:38:10|||||||||2
1650379100000|2022-04-19 14:38:20|||||||||1
1650379120000|2022-04-19 14:38:40|||||||||50
1650379130000|2022-04-19 14:38:50|||||||||12
1650379140000|2022-04-19 14:39:00|||||||||8
1650379150000|2022-04-19 14:39:10|||||||||8
1650379160000|2022-04-19 14:39:20|||||||||3
1650379170000|2022-04-19 14:39:30|||||||||1
1650379190000|2022-04-19 14:39:50|||||||||1
1650379200000|2022-04-19 14:40:00|||||||||2
1650379220000|2022-04-19 14:40:20|||||||||1110
1650379230000|2022-04-19 14:40:30|||||||||2
1650379240000|2022-04-19 14:40:40|27.92|27.84|27.92|27.84|27.92|27.84|27.92|27.84|21
1650379250000|2022-04-19 14:40:50|||||||||3
1650379260000|2022-04-19 14:41:00|||||||||2
1650379270000|2022-04-19 14:41:10|||||||||2
1650379280000|2022-04-19 14:41:20|||||||||1
1650379290000|2022-04-19 14:41:30|||||||||3
1650379300000|2022-04-19 14:41:40|||||||||5
1650379310000|2022-04-19 14:41:50|||||||||11
1650379320000|2022-04-19 14:42:00|||||||||3
1650379330000|2022-04-19 14:42:10|||||||||29
1650379340000|2022-04-19 14:42:20|||||||||59
1650379350000|2022-04-19 14:42:30|||||||||2
1650379360000|2022-04-19 14:42:40|||||||||60
1650379370000|2022-04-19 14:42:50|||||||||2
1650379380000|2022-04-19 14:43:00|||||||||2
1650379390000|2022-04-19 14:43:10|||||||||6
1650379400000|2022-04-19 14:43:20|27.88|27.8|27.88|27.8|27.88|27.8|27.88|27.8|11
1650379420000|2022-04-19 14:43:40|27.87|27.79|27.87|27.79|27.87|27.79|27.87|27.79|3
1650379430000|2022-04-19 14:43:50|27.88|27.8|27.88|27.8|27.88|27.8|27.88|27.8|2
1650379440000|2022-04-19 14:44:00|||||||||2
1650379450000|2022-04-19 14:44:10|||||||||1
1650379460000|2022-04-19 14:44:20|||||||||8
1650379480000|2022-04-19 14:44:40|||||||||9
1650379490000|2022-04-19 14:44:50|||||||||3
1650379510000|2022-04-19 14:45:10|27.83|27.75|27.83|27.75|27.83|27.75|27.83|27.75|161
1650379520000|2022-04-19 14:45:20|||||||||9
1650379530000|2022-04-19 14:45:30|27.88|27.8|27.83|27.75|27.88|27.8|27.83|27.75|117
1650379540000|2022-04-19 14:45:40|27.87|27.79|27.87|27.79|27.87|27.79|27.85|27.77|56
1650379550000|2022-04-19 14:45:50|||||||||25
1650379560000|2022-04-19 14:46:00|||||||||11
1650379570000|2022-04-19 14:46:10|||||||||1
1650379580000|2022-04-19 14:46:20|||||||||9
1650379590000|2022-04-19 14:46:30|27.83|27.75|27.83|27.75|27.85|27.77|27.83|27.75|12
1650379600000|2022-04-19 14:46:40|27.82|27.74|27.83|27.75|27.83|27.75|27.78|27.7|25
1650379610000|2022-04-19 14:46:50|||||||||52
1650379620000|2022-04-19 14:47:00|27.82|27.74|27.83|27.75|27.83|27.75|27.82|27.74|4
1650379630000|2022-04-19 14:47:10|||||||||18
1650379640000|2022-04-19 14:47:20|27.85|27.77|27.87|27.79|27.87|27.79|27.85|27.77|39
1650379650000|2022-04-19 14:47:30|27.85|27.77|27.83|27.75|27.87|27.79|27.83|27.75|1
1650379660000|2022-04-19 14:47:40|27.82|27.74|27.82|27.74|27.82|27.74|27.82|27.74|10
1650379680000|2022-04-19 14:48:00|27.83|27.75|27.83|27.75|27.83|27.75|27.83|27.75|11
1650379690000|2022-04-19 14:48:10|||||||||1
1650379700000|2022-04-19 14:48:20|||||||||1
1650379720000|2022-04-19 14:48:40|||||||||2
1650379730000|2022-04-19 14:48:50|27.82|27.74|27.82|27.74|27.83|27.75|27.82|27.74|1
1650379740000|2022-04-19 14:49:00|27.83|27.75|27.82|27.74|27.83|27.75|27.82|27.74|1
1650379750000|2022-04-19 14:49:10|27.78|27.7|27.78|27.7|27.78|27.7|27.78|27.7|12
1650379760000|2022-04-19 14:49:20|||||||||7
1650379770000|2022-04-19 14:49:30|||||||||2
1650379780000|2022-04-19 14:49:40|27.8|27.72|27.82|27.74|27.82|27.74|27.8|27.72|40
1650379790000|2022-04-19 14:49:50|27.83|27.75|27.83|27.75|27.83|27.75|27.83|27.75|1
1650379800000|2022-04-19 14:50:00|27.82|27.74|27.83|27.75|27.83|27.75|27.82|27.74|1
1650379820000|2022-04-19 14:50:20|27.87|27.79|27.87|27.79|27.87|27.79|27.87|27.79|69
1650379830000|2022-04-19 14:50:30|27.83|27.75|27.87|27.79|27.87|27.79|27.83|27.75|45
1650379840000|2022-04-19 14:50:40|||||||||1
1650379850000|2022-04-19 14:50:50|27.85|27.77|27.85|27.77|27.87|27.79|27.85|27.77|10
1650379860000|2022-04-19 14:51:00|27.83|27.75|27.85|27.77|27.87|27.79|27.83|27.75|1
1650379870000|2022-04-19 14:51:10|27.87|27.79|27.85|27.77|27.87|27.79|27.85|27.77|2
1650379880000|2022-04-19 14:51:20|27.83|27.75|27.83|27.75|27.83|27.75|27.83|27.75|2
1650379890000|2022-04-19 14:51:30|||||||||2
1650379910000|2022-04-19 14:51:50|||||||||2
1650379920000|2022-04-19 14:52:00|||||||||1
1650379930000|2022-04-19 14:52:10|||||||||1
1650379940000|2022-04-19 14:52:20|27.87|27.79|27.87|27.79|27.87|27.79|27.83|27.75|24
1650379950000|2022-04-19 14:52:30|||||||||1
1650379960000|2022-04-19 14:52:40|||||||||8
1650379970000|2022-04-19 14:52:50|||||||||24
1650379980000|2022-04-19 14:53:00|||||||||27
1650379990000|2022-04-19 14:53:10|||||||||1
1650380000000|2022-04-19 14:53:20|27.85|27.77|27.83|27.75|27.85|27.77|27.83|27.75|4
1650380010000|2022-04-19 14:53:30|27.87|27.79|27.87|27.79|27.87|27.79|27.87|27.79|9
1650380020000|2022-04-19 14:53:40|||||||||1
1650380030000|2022-04-19 14:53:50|||||||||1
1650380040000|2022-04-19 14:54:00|||||||||1
1650380050000|2022-04-19 14:54:10|27.85|27.77|27.83|27.75|27.87|27.79|27.83|27.75|12
1650380060000|2022-04-19 14:54:20|||||||||2
1650380070000|2022-04-19 14:54:30|27.87|27.79|27.87|27.79|27.87|27.79|27.87|27.79|47
1650380080000|2022-04-19 14:54:40|||||||||6
1650380090000|2022-04-19 14:54:50|||||||||2
1650380100000|2022-04-19 14:55:00|||||||||1
1650380110000|2022-04-19 14:55:10|||||||||1
1650380120000|2022-04-19 14:55:20|27.85|27.77|27.85|27.77|27.87|27.79|27.85|27.77|6
1650380130000|2022-04-19 14:55:30|27.87|27.79|27.87|27.79|27.87|27.79|27.85|27.77|1
1650380140000|2022-04-19 14:55:40|||||||||1
1650380150000|2022-04-19 14:55:50|27.83|27.75|27.87|27.79|27.87|27.79|27.83|27.75|11
1650380160000|2022-04-19 14:56:00|27.85|27.77|27.87|27.79|27.87|27.79|27.85|27.77|5
1650380170000|2022-04-19 14:56:10|||||||||1
1650380190000|2022-04-19 14:56:30|||||||||2
1650380200000|2022-04-19 14:56:40|||||||||10
1650380210000|2022-04-19 14:56:50|||||||||1
1650380220000|2022-04-19 14:57:00|||||||||1
1650380230000|2022-04-19 14:57:10|||||||||2
1650380240000|2022-04-19 14:57:20|||||||||63
1650380250000|2022-04-19 14:57:30|27.88|27.8|27.83|27.75|27.88|27.8|27.83|27.75|104
1650380260000|2022-04-19 14:57:40|||||||||14
1650380270000|2022-04-19 14:57:50|||||||||3
1650380280000|2022-04-19 14:58:00|||||||||24
1650380290000|2022-04-19 14:58:10|||||||||2
1650380300000|2022-04-19 14:58:20|||||||||1
1650380310000|2022-04-19 14:58:30|||||||||6
1650380320000|2022-04-19 14:58:40|||||||||1
1650380330000|2022-04-19 14:58:50|||||||||2
1650380340000|2022-04-19 14:59:00|||||||||81
1650380350000|2022-04-19 14:59:10|||||||||21
1650380360000|2022-04-19 14:59:20|||||||||3
1650380370000|2022-04-19 14:59:30|||||||||3
1650380380000|2022-04-19 14:59:40|||||||||1
1650380390000|2022-04-19 14:59:50|||||||||77
1650380400000|2022-04-19 15:00:00|27.88|27.8|27.88|27.8|27.88|27.8|27.88|27.8|181
1650380410000|2022-04-19 15:00:10|||||||||1
1650380420000|2022-04-19 15:00:20|||||||||1
1650380430000|2022-04-19 15:00:30|||||||||1
1650380440000|2022-04-19 15:00:40|27.93|27.85|27.93|27.85|27.93|27.85|27.93|27.85|109
1650380450000|2022-04-19 15:00:50|||||||||71
1650380460000|2022-04-19 15:01:00|||||||||9
1650380470000|2022-04-19 15:01:10|||||||||27
1650380480000|2022-04-19 15:01:20|||||||||3
1650380490000|2022-04-19 15:01:30|||||||||25
1650380500000|2022-04-19 15:01:40|||||||||30
1650380510000|2022-04-19 15:01:50|||||||||2
1650380520000|2022-04-19 15:02:00|||||||||2
1650380530000|2022-04-19 15:02:10|||||||||12
1650380540000|2022-04-19 15:02:20|27.92|27.84|27.92|27.84|27.92|27.84|27.92|27.84|12
1650380550000|2022-04-19 15:02:30|27.88|27.8|27.88|27.8|27.88|27.8|27.88|27.8|156
1650380560000|2022-04-19 15:02:40|27.92|27.84|27.92|27.84|27.92|27.84|27.92|27.84|67
1650380570000|2022-04-19 15:02:50|||||||||2
1650380590000|2022-04-19 15:03:10|||||||||1
1650380600000|2022-04-19 15:03:20|27.88|27.8|27.88|27.8|27.88|27.8|27.88|27.8|197
1650380610000|2022-04-19 15:03:30|||||||||9
1650380630000|2022-04-19 15:03:50|||||||||3
1650380650000|2022-04-19 15:04:10|||||||||7
1650380660000|2022-04-19 15:04:20|||||||||1
1650380670000|2022-04-19 15:04:30|||||||||4
1650380680000|2022-04-19 15:04:40|||||||||1
1650380690000|2022-04-19 15:04:50|||||||||1
1650380700000|2022-04-19 15:05:00|27.83|27.75|27.88|27.8|27.88|27.8|27.83|27.75|101
1650380710000|2022-04-19 15:05:10|||||||||2
1650380720000|2022-04-19 15:05:20|||||||||2
1650380740000|2022-04-19 15:05:40|||||||||1
1650380750000|2022-04-19 15:05:50|||||||||2
1650380760000|2022-04-19 15:06:00|||||||||2
1650380780000|2022-04-19 15:06:20|||||||||1
1650380790000|2022-04-19 15:06:30|||||||||35
1650380800000|2022-04-19 15:06:40|||||||||27
1650380810000|2022-04-19 15:06:50|||||||||8
1650380820000|2022-04-19 15:07:00|27.83|27.75|27.83|27.75|27.85|27.77|27.83|27.75|48
1650380840000|2022-04-19 15:07:20|||||||||2
1650380850000|2022-04-19 15:07:30|||||||||1
1650380860000|2022-04-19 15:07:40|||||||||3
1650380880000|2022-04-19 15:08:00|||||||||9
1650380890000|2022-04-19 15:08:10|27.78|27.7|27.78|27.7|27.8|27.72|27.78|27.7|62
1650380900000|2022-04-19 15:08:20|27.8|27.72|27.83|27.75|27.83|27.75|27.8|27.72|31
1650380910000|2022-04-19 15:08:30|||||||||1
1650380920000|2022-04-19 15:08:40|||||||||8
1650380930000|2022-04-19 15:08:50|||||||||7
1650380940000|2022-04-19 15:09:00|27.78|27.7|27.8|27.72|27.8|27.72|27.78|27.7|29
1650380950000|2022-04-19 15:09:10|27.83|27.75|27.83|27.75|27.83|27.75|27.83|27.75|41
1650380960000|2022-04-19 15:09:20|||||||||1
1650380970000|2022-04-19 15:09:30|27.88|27.8|27.88|27.8|27.88|27.8|27.88|27.8|44
1650380990000|2022-04-19 15:09:50|27.85|27.77|27.85|27.77|27.85|27.77|27.85|27.77|43
1650381000000|2022-04-19 15:10:00|27.88|27.8|27.83|27.75|27.88|27.8|27.83|27.75|10
1650381010000|2022-04-19 15:10:10|||||||||1
1650381020000|2022-04-19 15:10:20|||||||||2
1650381030000|2022-04-19 15:10:30|27.85|27.77|27.88|27.8|27.88|27.8|27.85|27.77|2
1650381040000|2022-04-19 15:10:40|||||||||3
1650381060000|2022-04-19 15:11:00|||||||||2
1650381070000|2022-04-19 15:11:10|||||||||31
1650381080000|2022-04-19 15:11:20|||||||||15
1650381090000|2022-04-19 15:11:30|||||||||1
1650381100000|2022-04-19 15:11:40|||||||||1
1650381110000|2022-04-19 15:11:50|27.85|27.77|27.88|27.8|27.88|27.8|27.85|27.77|8
1650381120000|2022-04-19 15:12:00|||||||||1
1650381130000|2022-04-19 15:12:10|||||||||2
1650381140000|2022-04-19 15:12:20|27.85|27.77|27.85|27.77|27.85|27.77|27.85|27.77|7
1650381150000|2022-04-19 15:12:30|27.88|27.8|27.88|27.8|27.88|27.8|27.85|27.77|1
1650381160000|2022-04-19 15:12:40|27.85|27.77|27.85|27.77|27.85|27.77|27.85|27.77|11
1650381170000|2022-04-19 15:12:50|27.83|27.75|27.83|27.75|27.83|27.75|27.83|27.75|2
1650381180000|2022-04-19 15:13:00|27.88|27.8|27.83|27.75|27.88|27.8|27.83|27.75|20
1650381190000|2022-04-19 15:13:10|||||||||1
1650381200000|2022-04-19 15:13:20|||||||||7
1650381210000|2022-04-19 15:13:30|||||||||1
1650381230000|2022-04-19 15:13:50|27.8|27.72|27.83|27.75|27.83|27.75|27.78|27.7|27
1650381240000|2022-04-19 15:14:00|||||||||1
1650381250000|2022-04-19 15:14:10|||||||||12
1650381260000|2022-04-19 15:14:20|||||||||7
1650381270000|2022-04-19 15:14:30|27.88|27.8|27.85|27.77|27.88|27.8|27.83|27.75|80
1650381280000|2022-04-19 15:14:40|27.83|27.75|27.83|27.75|27.83|27.75|27.83|27.75|9
1650381290000|2022-04-19 15:14:50|27.88|27.8|27.88|27.8|27.88|27.8|27.88|27.8|32
1650381300000|2022-04-19 15:15:00|||||||||18
1650381310000|2022-04-19 15:15:10|27.85|27.77|27.85|27.77|27.88|27.8|27.85|27.77|3
1650381320000|2022-04-19 15:15:20|27.83|27.75|27.83|27.75|27.83|27.75|27.83|27.75|25
1650381330000|2022-04-19 15:15:30|||||||||1
1650381340000|2022-04-19 15:15:40|||||||||1
1650381350000|2022-04-19 15:15:50|27.78|27.7|27.78|27.7|27.78|27.7|27.78|27.7|40
1650381360000|2022-04-19 15:16:00|||||||||2
1650381370000|2022-04-19 15:16:10|||||||||2
1650381380000|2022-04-19 15:16:20|||||||||9
1650381390000|2022-04-19 15:16:30|||||||||5
1650381400000|2022-04-19 15:16:40|||||||||2
1650381420000|2022-04-19 15:17:00|27.83|27.75|27.83|27.75|27.83|27.75|27.83|27.75|48
1650381430000|2022-04-19 15:17:10|||||||||1
1650381440000|2022-04-19 15:17:20|||||||||6
1650381450000|2022-04-19 15:17:30|||||||||1
1650381470000|2022-04-19 15:17:50|||||||||6
1650381480000|2022-04-19 15:18:00|||||||||1
1650381490000|2022-04-19 15:18:10|||||||||6
1650381500000|2022-04-19 15:18:20|||||||||10
1650381510000|2022-04-19 15:18:30|||||||||2
1650381520000|2022-04-19 15:18:40|||||||||1
1650381530000|2022-04-19 15:18:50|||||||||1
1650381540000|2022-04-19 15:19:00|||||||||1
1650381550000|2022-04-19 15:19:10|||||||||8
1650381560000|2022-04-19 15:19:20|||||||||7
1650381580000|2022-04-19 15:19:40|||||||||1
1650381590000|2022-04-19 15:19:50|||||||||26
1650381600000|2022-04-19 15:20:00|||||||||3
1650381610000|2022-04-19 15:20:10|||||||||17
1650381620000|2022-04-19 15:20:20|||||||||11
1650381630000|2022-04-19 15:20:30|||||||||8
1650381640000|2022-04-19 15:20:40|||||||||4
1650381650000|2022-04-19 15:20:50|||||||||14
1650381660000|2022-04-19 15:21:00|||||||||3
1650381670000|2022-04-19 15:21:10|||||||||14
1650381680000|2022-04-19 15:21:20|27.8|27.72|27.78|27.7|27.8|27.72|27.78|27.7|83
1650381690000|2022-04-19 15:21:30|||||||||50
1650381700000|2022-04-19 15:21:40|||||||||331
1650381710000|2022-04-19 15:21:50|27.83|27.75|27.83|27.75|27.83|27.75|27.83|27.75|109
1650381720000|2022-04-19 15:22:00|||||||||15
1650381730000|2022-04-19 15:22:10|27.8|27.72|27.78|27.7|27.8|27.72|27.78|27.7|3
1650381740000|2022-04-19 15:22:20|||||||||9
1650381750000|2022-04-19 15:22:30|27.83|27.75|27.83|27.75|27.83|27.75|27.83|27.75|24
1650381760000|2022-04-19 15:22:40|||||||||9
1650381770000|2022-04-19 15:22:50|||||||||11
1650381790000|2022-04-19 15:23:10|||||||||1
1650381800000|2022-04-19 15:23:20|27.78|27.7|27.83|27.75|27.83|27.75|27.78|27.7|19
1650381810000|2022-04-19 15:23:30|27.8|27.72|27.78|27.7|27.8|27.72|27.78|27.7|15
1650381830000|2022-04-19 15:23:50|||||||||141
1650381840000|2022-04-19 15:24:00|||||||||32
1650381850000|2022-04-19 15:24:10|||||||||11
1650381860000|2022-04-19 15:24:20|||||||||1
1650381870000|2022-04-19 15:24:30|||||||||2
1650381880000|2022-04-19 15:24:40|||||||||11
1650381890000|2022-04-19 15:24:50|||||||||8
1650381900000|2022-04-19 15:25:00|||||||||8
1650381910000|2022-04-19 15:25:10|||||||||14
1650381920000|2022-04-19 15:25:20|||||||||7
1650381930000|2022-04-19 15:25:30|||||||||30
1650381940000|2022-04-19 15:25:40|||||||||14
1650381960000|2022-04-19 15:26:00|||||||||1
1650381970000|2022-04-19 15:26:10|||||||||22
1650381980000|2022-04-19 15:26:20|||||||||13
1650381990000|2022-04-19 15:26:30|||||||||107
1650382000000|2022-04-19 15:26:40|||||||||10
1650382010000|2022-04-19 15:26:50|||||||||8
1650382020000|2022-04-19 15:27:00|||||||||3
1650382030000|2022-04-19 15:27:10|||||||||20
1650382040000|2022-04-19 15:27:20|||||||||15
1650382050000|2022-04-19 15:27:30|||||||||9
1650382060000|2022-04-19 15:27:40|||||||||132
1650382070000|2022-04-19 15:27:50|||||||||1
1650382080000|2022-04-19 15:28:00|||||||||8
1650382090000|2022-04-19 15:28:10|||||||||30
1650382100000|2022-04-19 15:28:20|||||||||16
1650382110000|2022-04-19 15:28:30|||||||||21
1650382120000|2022-04-19 15:28:40|||||||||20
1650382130000|2022-04-19 15:28:50|||||||||59
1650382140000|2022-04-19 15:29:00|||||||||38
1650382150000|2022-04-19 15:29:10|||||||||42
1650382160000|2022-04-19 15:29:20|||||||||149
1650382170000|2022-04-19 15:29:30|27.83|27.75|27.78|27.7|27.83|27.75|27.78|27.7|150
1650382180000|2022-04-19 15:29:40|||||||||3
1650382190000|2022-04-19 15:29:50|||||||||134
1650382200000|2022-04-19 15:30:00|||||||||61
1650382210000|2022-04-19 15:30:10|||||||||78
1650382220000|2022-04-19 15:30:20|||||||||2
1650382230000|2022-04-19 15:30:30|||||||||11
1650382240000|2022-04-19 15:30:40|||||||||23
1650382250000|2022-04-19 15:30:50|||||||||10
1650382260000|2022-04-19 15:31:00|||||||||34
1650382270000|2022-04-19 15:31:10|||||||||1
1650382290000|2022-04-19 15:31:30|||||||||15
1650382300000|2022-04-19 15:31:40|||||||||1
1650382310000|2022-04-19 15:31:50|||||||||1
1650382320000|2022-04-19 15:32:00|||||||||14
1650382330000|2022-04-19 15:32:10|||||||||1
1650382340000|2022-04-19 15:32:20|||||||||25
1650382350000|2022-04-19 15:32:30|||||||||12
1650382370000|2022-04-19 15:32:50|||||||||2
1650382380000|2022-04-19 15:33:00|||||||||10
1650382390000|2022-04-19 15:33:10|||||||||1
1650382400000|2022-04-19 15:33:20|||||||||10
1650382420000|2022-04-19 15:33:40|||||||||11
1650382430000|2022-04-19 15:33:50|||||||||1
1650382440000|2022-04-19 15:34:00|||||||||15
1650382450000|2022-04-19 15:34:10|||||||||1
1650382460000|2022-04-19 15:34:20|||||||||4
1650382470000|2022-04-19 15:34:30|||||||||1
1650382480000|2022-04-19 15:34:40|||||||||8
1650382490000|2022-04-19 15:34:50|||||||||10
1650382500000|2022-04-19 15:35:00|||||||||3
1650382510000|2022-04-19 15:35:10|||||||||8
1650382520000|2022-04-19 15:35:20|||||||||1
1650382530000|2022-04-19 15:35:30|||||||||15
1650382540000|2022-04-19 15:35:40|||||||||2
1650382550000|2022-04-19 15:35:50|||||||||2
1650382560000|2022-04-19 15:36:00|27.73|27.65|27.73|27.65|27.73|27.65|27.73|27.65|86
1650382570000|2022-04-19 15:36:10|||||||||13
1650382590000|2022-04-19 15:36:30|||||||||17
1650382600000|2022-04-19 15:36:40|||||||||1
1650382610000|2022-04-19 15:36:50|||||||||101
1650382620000|2022-04-19 15:37:00|||||||||2
1650382630000|2022-04-19 15:37:10|||||||||12
1650382650000|2022-04-19 15:37:30|27.68|27.6|27.68|27.6|27.68|27.6|27.68|27.6|10
1650382660000|2022-04-19 15:37:40|||||||||7
1650382670000|2022-04-19 15:37:50|||||||||7
1650382680000|2022-04-19 15:38:00|||||||||11
1650382690000|2022-04-19 15:38:10|||||||||27
1650382700000|2022-04-19 15:38:20|||||||||6
1650382710000|2022-04-19 15:38:30|||||||||11
1650382720000|2022-04-19 15:38:40|||||||||8
1650382730000|2022-04-19 15:38:50|||||||||8
1650382740000|2022-04-19 15:39:00|||||||||5
1650382750000|2022-04-19 15:39:10|||||||||6
1650382760000|2022-04-19 15:39:20|||||||||9
1650382770000|2022-04-19 15:39:30|||||||||5
1650382780000|2022-04-19 15:39:40|||||||||7
1650382790000|2022-04-19 15:39:50|||||||||7
1650382810000|2022-04-19 15:40:10|||||||||1
1650382820000|2022-04-19 15:40:20|||||||||2
1650382830000|2022-04-19 15:40:30|||||||||10
1650382840000|2022-04-19 15:40:40|27.73|27.65|27.68|27.6|27.73|27.65|27.68|27.6|44
1650382860000|2022-04-19 15:41:00|||||||||2
1650382880000|2022-04-19 15:41:20|||||||||2
1650382890000|2022-04-19 15:41:30|||||||||11
1650382900000|2022-04-19 15:41:40|||||||||1
1650382910000|2022-04-19 15:41:50|||||||||2
1650382920000|2022-04-19 15:42:00|27.73|27.65|27.73|27.65|27.73|27.65|27.73|27.65|26
1650382940000|2022-04-19 15:42:20|||||||||1
1650382950000|2022-04-19 15:42:30|||||||||2
1650382960000|2022-04-19 15:42:40|27.68|27.6|27.68|27.6|27.68|27.6|27.68|27.6|21
1650382970000|2022-04-19 15:42:50|||||||||1
1650382980000|2022-04-19 15:43:00|||||||||2
1650382990000|2022-04-19 15:43:10|27.7|27.62|27.68|27.6|27.7|27.62|27.68|27.6|18
1650383000000|2022-04-19 15:43:20|27.7|27.62|27.68|27.6|27.7|27.62|27.68|27.6|1
1650383010000|2022-04-19 15:43:30|||||||||2
1650383020000|2022-04-19 15:43:40|||||||||3
1650383030000|2022-04-19 15:43:50|27.7|27.62|27.68|27.6|27.7|27.62|27.68|27.6|1
1650383050000|2022-04-19 15:44:10|27.73|27.65|27.73|27.65|27.73|27.65|27.73|27.65|16
1650383060000|2022-04-19 15:44:20|||||||||2
1650383080000|2022-04-19 15:44:40|||||||||1
1650383090000|2022-04-19 15:44:50|||||||||18
1650383100000|2022-04-19 15:45:00|||||||||9
1650383110000|2022-04-19 15:45:10|||||||||2
1650383120000|2022-04-19 15:45:20|||||||||2
1650383140000|2022-04-19 15:45:40|||||||||2
1650383150000|2022-04-19 15:45:50|||||||||2
1650383160000|2022-04-19 15:46:00|27.68|27.6|27.68|27.6|27.68|27.6|27.68|27.6|6
1650383170000|2022-04-19 15:46:10|||||||||2
1650383190000|2022-04-19 15:46:30|||||||||1
1650383210000|2022-04-19 15:46:50|||||||||1
1650383220000|2022-04-19 15:47:00|||||||||2
1650383230000|2022-04-19 15:47:10|||||||||1
1650383240000|2022-04-19 15:47:20|||||||||1
1650383250000|2022-04-19 15:47:30|||||||||2
1650383270000|2022-04-19 15:47:50|||||||||2
1650383280000|2022-04-19 15:48:00|||||||||1
1650383290000|2022-04-19 15:48:10|||||||||3
1650383310000|2022-04-19 15:48:30|||||||||1
1650383330000|2022-04-19 15:48:50|||||||||1
1650383340000|2022-04-19 15:49:00|||||||||2
1650383350000|2022-04-19 15:49:10|||||||||2
1650383370000|2022-04-19 15:49:30|||||||||2
1650383390000|2022-04-19 15:49:50|||||||||3
1650383400000|2022-04-19 15:50:00|||||||||1
1650383410000|2022-04-19 15:50:10|||||||||2
1650383430000|2022-04-19 15:50:30|||||||||1
1650383440000|2022-04-19 15:50:40|||||||||2
1650383460000|2022-04-19 15:51:00|||||||||1
1650383470000|2022-04-19 15:51:10|||||||||1
1650383480000|2022-04-19 15:51:20|||||||||1
1650383490000|2022-04-19 15:51:30|||||||||2
1650383500000|2022-04-19 15:51:40|||||||||1
1650383510000|2022-04-19 15:51:50|||||||||1
1650383520000|2022-04-19 15:52:00|||||||||2
1650383540000|2022-04-19 15:52:20|||||||||2
1650383550000|2022-04-19 15:52:30|||||||||1
1650383560000|2022-04-19 15:52:40|||||||||1
1650383570000|2022-04-19 15:52:50|||||||||2
1650383580000|2022-04-19 15:53:00|||||||||1
1650383590000|2022-04-19 15:53:10|27.63|27.55|27.65|27.57|27.65|27.57|27.63|27.55|13
1650383600000|2022-04-19 15:53:20|27.63|27.55|27.63|27.55|27.63|27.55|27.63|27.55|0
1650383610000|2022-04-19 15:53:30|||||||||1
1650383620000|2022-04-19 15:53:40|||||||||1
1650383630000|2022-04-19 15:53:50|||||||||3
1650383650000|2022-04-19 15:54:10|||||||||1
1650383660000|2022-04-19 15:54:20|||||||||1
1650383670000|2022-04-19 15:54:30|||||||||2
1650383680000|2022-04-19 15:54:40|||||||||1
1650383690000|2022-04-19 15:54:50|||||||||1
1650383700000|2022-04-19 15:55:00|27.65|27.57|27.65|27.57|27.65|27.57|27.65|27.57|21
1650383710000|2022-04-19 15:55:10|27.68|27.6|27.63|27.55|27.68|27.6|27.63|27.55|30
1650383720000|2022-04-19 15:55:20|||||||||2
1650383730000|2022-04-19 15:55:30|||||||||6
1650383740000|2022-04-19 15:55:40|||||||||2
1650383750000|2022-04-19 15:55:50|||||||||1
1650383770000|2022-04-19 15:56:10|||||||||1
1650383780000|2022-04-19 15:56:20|||||||||1
1650383790000|2022-04-19 15:56:30|||||||||1
1650383800000|2022-04-19 15:56:40|||||||||1
1650383810000|2022-04-19 15:56:50|||||||||1
1650383820000|2022-04-19 15:57:00|||||||||1
1650383830000|2022-04-19 15:57:10|||||||||1
1650383840000|2022-04-19 15:57:20|||||||||1
1650383850000|2022-04-19 15:57:30|||||||||2
1650383860000|2022-04-19 15:57:40|||||||||1
1650383870000|2022-04-19 15:57:50|||||||||2
1650383880000|2022-04-19 15:58:00|||||||||1
1650383890000|2022-04-19 15:58:10|||||||||1
1650383910000|2022-04-19 15:58:30|||||||||2
1650383920000|2022-04-19 15:58:40|||||||||2
1650383940000|2022-04-19 15:59:00|||||||||2
1650383950000|2022-04-19 15:59:10|||||||||1
1650383960000|2022-04-19 15:59:20|||||||||1
1650383970000|2022-04-19 15:59:30|||||||||2
1650383980000|2022-04-19 15:59:40|||||||||1
1650383990000|2022-04-19 15:59:50|||||||||8
1650384000000|2022-04-19 16:00:00|||||||||1
1650384010000|2022-04-19 16:00:10|||||||||1
1650384030000|2022-04-19 16:00:30|||||||||2
1650384040000|2022-04-19 16:00:40|||||||||3
1650384070000|2022-04-19 16:01:10|||||||||2
1650384090000|2022-04-19 16:01:30|||||||||2
1650384100000|2022-04-19 16:01:40|||||||||1
1650384110000|2022-04-19 16:01:50|||||||||1
1650384130000|2022-04-19 16:02:10|||||||||1
1650384140000|2022-04-19 16:02:20|||||||||3
1650384160000|2022-04-19 16:02:40|||||||||2
1650384170000|2022-04-19 16:02:50|||||||||1
1650384180000|2022-04-19 16:03:00|||||||||1
1650384190000|2022-04-19 16:03:10|27.65|27.57|27.63|27.55|27.65|27.57|27.63|27.55|3
1650384200000|2022-04-19 16:03:20|27.65|27.57|27.63|27.55|27.65|27.57|27.63|27.55|22
1650384210000|2022-04-19 16:03:30|||||||||1
1650384220000|2022-04-19 16:03:40|27.68|27.6|27.68|27.6|27.68|27.6|27.68|27.6|13
1650384230000|2022-04-19 16:03:50|27.65|27.57|27.68|27.6|27.68|27.6|27.65|27.57|0
1650384240000|2022-04-19 16:04:00|||||||||1
1650384250000|2022-04-19 16:04:10|||||||||5
1650384280000|2022-04-19 16:04:40|||||||||1
1650384290000|2022-04-19 16:04:50|||||||||2
1650384300000|2022-04-19 16:05:00|||||||||8
1650384310000|2022-04-19 16:05:10|||||||||3
1650384320000|2022-04-19 16:05:20|||||||||1
1650384330000|2022-04-19 16:05:30|||||||||1
1650384340000|2022-04-19 16:05:40|||||||||2
1650384350000|2022-04-19 16:05:50|||||||||2
1650384370000|2022-04-19 16:06:10|||||||||1
1650384380000|2022-04-19 16:06:20|||||||||3
1650384400000|2022-04-19 16:06:40|||||||||1
1650384420000|2022-04-19 16:07:00|||||||||3
1650384440000|2022-04-19 16:07:20|||||||||1
1650384460000|2022-04-19 16:07:40|||||||||1
1650384470000|2022-04-19 16:07:50|||||||||1
1650384480000|2022-04-19 16:08:00|||||||||2
1650384500000|2022-04-19 16:08:20|||||||||2
1650384520000|2022-04-19 16:08:40|||||||||2
1650384530000|2022-04-19 16:08:50|||||||||2
1650384540000|2022-04-19 16:09:00|||||||||2
1650384550000|2022-04-19 16:09:10|||||||||1
1650384560000|2022-04-19 16:09:20|||||||||1
1650384570000|2022-04-19 16:09:30|||||||||1
1650384580000|2022-04-19 16:09:40|||||||||1
1650384600000|2022-04-19 16:10:00|||||||||1
1650384610000|2022-04-19 16:10:10|||||||||1
1650384620000|2022-04-19 16:10:20|||||||||1
1650384630000|2022-04-19 16:10:30|||||||||1
1650384640000|2022-04-19 16:10:40|||||||||1
1650384650000|2022-04-19 16:10:50|||||||||3
1650384670000|2022-04-19 16:11:10|||||||||1
1650384690000|2022-04-19 16:11:30|||||||||1
1650384700000|2022-04-19 16:11:40|||||||||1
1650384710000|2022-04-19 16:11:50|||||||||2
1650384720000|2022-04-19 16:12:00|||||||||1
1650384730000|2022-04-19 16:12:10|||||||||1
1650384750000|2022-04-19 16:12:30|||||||||1
1650384760000|2022-04-19 16:12:40|||||||||3
1650384790000|2022-04-19 16:13:10|||||||||2
1650384800000|2022-04-19 16:13:20|||||||||2
1650384810000|2022-04-19 16:13:30|||||||||1
1650384820000|2022-04-19 16:13:40|||||||||2
1650384830000|2022-04-19 16:13:50|||||||||1
1650384860000|2022-04-19 16:14:20|||||||||4
1650384880000|2022-04-19 16:14:40|||||||||2
1650384890000|2022-04-19 16:14:50|||||||||1
1650384900000|2022-04-19 16:15:00|||||||||1
1650384910000|2022-04-19 16:15:10|||||||||1
1650384920000|2022-04-19 16:15:20|||||||||1
1650384930000|2022-04-19 16:15:30|||||||||1
1650384940000|2022-04-19 16:15:40|||||||||2
1650384960000|2022-04-19 16:16:00|||||||||3
1650384980000|2022-04-19 16:16:20|||||||||1
1650384990000|2022-04-19 16:16:30|||||||||1
1650385000000|2022-04-19 16:16:40|||||||||16
1650385010000|2022-04-19 16:16:50|||||||||7
1650385020000|2022-04-19 16:17:00|||||||||1
1650385030000|2022-04-19 16:17:10|||||||||1
1650385040000|2022-04-19 16:17:20|||||||||3
1650385060000|2022-04-19 16:17:40|||||||||3
1650385090000|2022-04-19 16:18:10|||||||||3
1650385100000|2022-04-19 16:18:20|||||||||1
1650385110000|2022-04-19 16:18:30|||||||||1
1650385130000|2022-04-19 16:18:50|||||||||1
1650385150000|2022-04-19 16:19:10|||||||||2
1650385160000|2022-04-19 16:19:20|||||||||1
1650385170000|2022-04-19 16:19:30|||||||||1
1650385180000|2022-04-19 16:19:40|||||||||2
1650385190000|2022-04-19 16:19:50|||||||||2
1650385210000|2022-04-19 16:20:10|||||||||1
1650385220000|2022-04-19 16:20:20|||||||||3
1650385240000|2022-04-19 16:20:40|||||||||1
1650385250000|2022-04-19 16:20:50|||||||||1
1650385260000|2022-04-19 16:21:00|27.63|27.55|27.63|27.55|27.63|27.55|27.63|27.55|6
1650385270000|2022-04-19 16:21:10|||||||||1
1650385290000|2022-04-19 16:21:30|||||||||1
1650385310000|2022-04-19 16:21:50|||||||||2
1650385340000|2022-04-19 16:22:20|||||||||2
1650385350000|2022-04-19 16:22:30|||||||||3
1650385360000|2022-04-19 16:22:40|27.58|27.5|27.58|27.5|27.58|27.5|27.58|27.5|72
1650385370000|2022-04-19 16:22:50|||||||||2
1650385390000|2022-04-19 16:23:10|||||||||1
1650385410000|2022-04-19 16:23:30|||||||||1
1650385420000|2022-04-19 16:23:40|||||||||2
1650385440000|2022-04-19 16:24:00|||||||||1
1650385450000|2022-04-19 16:24:10|||||||||1
1650385460000|2022-04-19 16:24:20|||||||||2
1650385470000|2022-04-19 16:24:30|||||||||1
1650385490000|2022-04-19 16:24:50|||||||||1
1650385500000|2022-04-19 16:25:00|||||||||1
1650385510000|2022-04-19 16:25:10|||||||||1
1650385520000|2022-04-19 16:25:20|||||||||2
1650385550000|2022-04-19 16:25:50|||||||||1
1650385560000|2022-04-19 16:26:00|||||||||2
1650385570000|2022-04-19 16:26:10|||||||||2
1650385580000|2022-04-19 16:26:20|||||||||1
1650385590000|2022-04-19 16:26:30|||||||||1
1650385600000|2022-04-19 16:26:40|||||||||2
1650385610000|2022-04-19 16:26:50|27.6|27.52|27.58|27.5|27.6|27.52|27.58|27.5|3
1650385620000|2022-04-19 16:27:00|||||||||3
1650385630000|2022-04-19 16:27:10|||||||||3
1650385640000|2022-04-19 16:27:20|||||||||1
1650385660000|2022-04-19 16:27:40|||||||||1
1650385670000|2022-04-19 16:27:50|||||||||1
1650385690000|2022-04-19 16:28:10|||||||||3
1650385710000|2022-04-19 16:28:30|||||||||3
1650385720000|2022-04-19 16:28:40|||||||||8
1650385740000|2022-04-19 16:29:00|||||||||1
1650385750000|2022-04-19 16:29:10|||||||||5
1650385760000|2022-04-19 16:29:20|||||||||3
1650385770000|2022-04-19 16:29:30|||||||||3
1650385780000|2022-04-19 16:29:40|||||||||1
1650385790000|2022-04-19 16:29:50|||||||||1
1650385800000|2022-04-19 16:30:00|||||||||18
1650385820000|2022-04-19 16:30:20|||||||||2
1650385830000|2022-04-19 16:30:30|||||||||2
1650385840000|2022-04-19 16:30:40|27.63|27.55|27.63|27.55|27.63|27.55|27.58|27.5|56
1650385850000|2022-04-19 16:30:50|||||||||1
1650385860000|2022-04-19 16:31:00|||||||||2
1650385870000|2022-04-19 16:31:10|||||||||1
1650385880000|2022-04-19 16:31:20|||||||||1
1650385900000|2022-04-19 16:31:40|||||||||2
1650385910000|2022-04-19 16:31:50|||||||||2
1650385920000|2022-04-19 16:32:00|||||||||2
1650385930000|2022-04-19 16:32:10|||||||||2
1650385960000|2022-04-19 16:32:40|||||||||2
1650385970000|2022-04-19 16:32:50|||||||||1
1650385990000|2022-04-19 16:33:10|||||||||1
1650386000000|2022-04-19 16:33:20|||||||||2
1650386010000|2022-04-19 16:33:30|||||||||1
1650386020000|2022-04-19 16:33:40|||||||||1
1650386030000|2022-04-19 16:33:50|27.58|27.5|27.58|27.5|27.58|27.5|27.58|27.5|14
1650386040000|2022-04-19 16:34:00|||||||||1
1650386050000|2022-04-19 16:34:10|27.6|27.52|27.6|27.52|27.6|27.52|27.6|27.52|3
1650386060000|2022-04-19 16:34:20|27.58|27.5|27.6|27.52|27.6|27.52|27.58|27.5|0
1650386070000|2022-04-19 16:34:30|27.58|27.5|27.58|27.5|27.58|27.5|27.58|27.5|3
1650386080000|2022-04-19 16:34:40|27.63|27.55|27.63|27.55|27.63|27.55|27.63|27.55|18
1650386090000|2022-04-19 16:34:50|||||||||1
1650386100000|2022-04-19 16:35:00|||||||||1
1650386110000|2022-04-19 16:35:10|27.58|27.5|27.58|27.5|27.58|27.5|27.58|27.5|9
1650386120000|2022-04-19 16:35:20|27.6|27.52|27.58|27.5|27.6|27.52|27.58|27.5|1
1650386130000|2022-04-19 16:35:30|27.63|27.55|27.63|27.55|27.63|27.55|27.63|27.55|19
1650386140000|2022-04-19 16:35:40|||||||||1
1650386150000|2022-04-19 16:35:50|||||||||2
1650386160000|2022-04-19 16:36:00|||||||||2
1650386170000|2022-04-19 16:36:10|||||||||1
1650386180000|2022-04-19 16:36:20|||||||||1
1650386190000|2022-04-19 16:36:30|||||||||2
1650386200000|2022-04-19 16:36:40|||||||||2
1650386210000|2022-04-19 16:36:50|||||||||2
1650386220000|2022-04-19 16:37:00|||||||||1
1650386240000|2022-04-19 16:37:20|||||||||1
1650386250000|2022-04-19 16:37:30|||||||||1
1650386260000|2022-04-19 16:37:40|||||||||1
1650386270000|2022-04-19 16:37:50|27.68|27.6|27.68|27.6|27.68|27.6|27.68|27.6|43
1650386280000|2022-04-19 16:38:00|||||||||2
1650386290000|2022-04-19 16:38:10|||||||||2
1650386300000|2022-04-19 16:38:20|||||||||2
1650386310000|2022-04-19 16:38:30|||||||||1
1650386330000|2022-04-19 16:38:50|||||||||1
1650386340000|2022-04-19 16:39:00|||||||||1
1650386350000|2022-04-19 16:39:10|||||||||1
1650386360000|2022-04-19 16:39:20|||||||||1
1650386370000|2022-04-19 16:39:30|||||||||2
1650386380000|2022-04-19 16:39:40|||||||||22
1650386390000|2022-04-19 16:39:50|||||||||1
1650386410000|2022-04-19 16:40:10|||||||||4
1650386420000|2022-04-19 16:40:20|||||||||1
1650386440000|2022-04-19 16:40:40|||||||||1
1650386450000|2022-04-19 16:40:50|||||||||3
1650386460000|2022-04-19 16:41:00|||||||||1
1650386480000|2022-04-19 16:41:20|||||||||2
1650386490000|2022-04-19 16:41:30|||||||||1
1650386500000|2022-04-19 16:41:40|||||||||22
1650386520000|2022-04-19 16:42:00|||||||||1
1650386530000|2022-04-19 16:42:10|||||||||2
1650386540000|2022-04-19 16:42:20|||||||||2
1650386550000|2022-04-19 16:42:30|||||||||2
1650386570000|2022-04-19 16:42:50|||||||||1
1650386580000|2022-04-19 16:43:00|||||||||2
1650386590000|2022-04-19 16:43:10|||||||||1
1650386600000|2022-04-19 16:43:20|||||||||1
1650386620000|2022-04-19 16:43:40|||||||||1
1650386630000|2022-04-19 16:43:50|||||||||1
1650386640000|2022-04-19 16:44:00|||||||||2
1650386660000|2022-04-19 16:44:20|||||||||1
1650386670000|2022-04-19 16:44:30|27.63|27.55|27.68|27.6|27.68|27.6|27.63|27.55|46
1650386680000|2022-04-19 16:44:40|||||||||2
1650386690000|2022-04-19 16:44:50|||||||||1
1650386710000|2022-04-19 16:45:10|||||||||2
1650386720000|2022-04-19 16:45:20|||||||||5
1650386730000|2022-04-19 16:45:30|||||||||2
1650386740000|2022-04-19 16:45:40|||||||||2
1650386750000|2022-04-19 16:45:50|||||||||2
1650386760000|2022-04-19 16:46:00|||||||||1
1650386770000|2022-04-19 16:46:10|||||||||2
1650386790000|2022-04-19 16:46:30|||||||||1
1650386800000|2022-04-19 16:46:40|||||||||1
1650386810000|2022-04-19 16:46:50|||||||||1
1650386820000|2022-04-19 16:47:00|||||||||1
1650386830000|2022-04-19 16:47:10|||||||||1
1650386840000|2022-04-19 16:47:20|||||||||2
1650386850000|2022-04-19 16:47:30|||||||||1
1650386860000|2022-04-19 16:47:40|||||||||1
1650386880000|2022-04-19 16:48:00|||||||||1
1650386900000|2022-04-19 16:48:20|||||||||1
1650386910000|2022-04-19 16:48:30|||||||||2
1650386920000|2022-04-19 16:48:40|||||||||1
1650386930000|2022-04-19 16:48:50|||||||||2
1650386950000|2022-04-19 16:49:10|||||||||3
1650386980000|2022-04-19 16:49:40|||||||||2
1650387000000|2022-04-19 16:50:00|||||||||1
1650387010000|2022-04-19 16:50:10|||||||||1
1650387020000|2022-04-19 16:50:20|||||||||1
1650387030000|2022-04-19 16:50:30|||||||||1
1650387040000|2022-04-19 16:50:40|||||||||2
1650387050000|2022-04-19 16:50:50|||||||||2
1650387060000|2022-04-19 16:51:00|27.63|27.55|27.63|27.55|27.63|27.55|27.63|27.55|19
1650387070000|2022-04-19 16:51:10|||||||||1
1650387090000|2022-04-19 16:51:30|||||||||1
1650387110000|2022-04-19 16:51:50|||||||||3
1650387120000|2022-04-19 16:52:00|||||||||1
1650387140000|2022-04-19 16:52:20|||||||||1
1650387160000|2022-04-19 16:52:40|||||||||2
1650387170000|2022-04-19 16:52:50|||||||||2
1650387190000|2022-04-19 16:53:10|||||||||2
1650387210000|2022-04-19 16:53:30|||||||||2
1650387220000|2022-04-19 16:53:40|||||||||1
1650387230000|2022-04-19 16:53:50|||||||||1
1650387250000|2022-04-19 16:54:10|||||||||2
1650387260000|2022-04-19 16:54:20|||||||||2
1650387270000|2022-04-19 16:54:30|27.68|27.6|27.68|27.6|27.68|27.6|27.68|27.6|17
1650387280000|2022-04-19 16:54:40|||||||||1
1650387300000|2022-04-19 16:55:00|||||||||3
1650387310000|2022-04-19 16:55:10|27.63|27.55|27.63|27.55|27.63|27.55|27.63|27.55|3
1650387320000|2022-04-19 16:55:20|||||||||1
1650387330000|2022-04-19 16:55:30|||||||||1
1650387340000|2022-04-19 16:55:40|||||||||2
1650387350000|2022-04-19 16:55:50|||||||||1
1650387370000|2022-04-19 16:56:10|||||||||1
1650387380000|2022-04-19 16:56:20|||||||||1
1650387390000|2022-04-19 16:56:30|||||||||1
1650387400000|2022-04-19 16:56:40|27.68|27.6|27.68|27.6|27.68|27.6|27.68|27.6|18
1650387420000|2022-04-19 16:57:00|||||||||1
1650387430000|2022-04-19 16:57:10|||||||||2
1650387440000|2022-04-19 16:57:20|||||||||1
1650387450000|2022-04-19 16:57:30|||||||||2
1650387460000|2022-04-19 16:57:40|||||||||2
1650387480000|2022-04-19 16:58:00|||||||||1
1650387500000|2022-04-19 16:58:20|||||||||2
1650387520000|2022-04-19 16:58:40|27.63|27.55|27.63|27.55|27.63|27.55|27.63|27.55|9
1650387540000|2022-04-19 16:59:00|||||||||5
1650387580000|2022-04-19 16:59:40|27.68|27.6|27.68|27.6|27.68|27.6|27.68|27.6|0
1650387590000|2022-04-19 16:59:50|27.65|27.57|27.65|27.57|27.65|27.57|27.65|27.57|0
1650387600000|2022-04-19 17:00:00|27.63|27.55|27.63|27.55|27.63|27.55|27.63|27.55|0
1650387650000|2022-04-19 17:00:50|27.68|27.6|27.68|27.6|27.68|27.6|27.68|27.6|1
1650387660000|2022-04-19 17:01:00|27.65|27.57|27.63|27.55|27.65|27.57|27.63|27.55|0
1650388210000|2022-04-19 17:10:10|27.68|27.6|27.68|27.6|27.68|27.6|27.68|27.6|8
1650388270000|2022-04-19 17:11:10|27.63|27.55|27.63|27.55|27.63|27.55|27.63|27.55|2
1650388290000|2022-04-19 17:11:30|27.65|27.57|27.63|27.55|27.65|27.57|27.63|27.55|6
1650388300000|2022-04-19 17:11:40|27.65|27.57|27.63|27.55|27.65|27.57|27.63|27.55|5
1650388310000|2022-04-19 17:11:50|27.65|27.57|27.65|27.57|27.65|27.57|27.65|27.57|0
1650388320000|2022-04-19 17:12:00|27.68|27.6|27.68|27.6|27.68|27.6|27.68|27.6|0
1650388330000|2022-04-19 17:12:10|27.65|27.57|27.65|27.57|27.65|27.57|27.65|27.57|0
1650388350000|2022-04-19 17:12:30|27.63|27.55|27.63|27.55|27.63|27.55|27.63|27.55|0
1650389240000|2022-04-19 17:27:20|||||||||20
1650389310000|2022-04-19 17:28:30|27.68|27.6|27.68|27.6|27.68|27.6|27.68|27.6|7
1650389390000|2022-04-19 17:29:50|||||||||1
1650389410000|2022-04-19 17:30:10|||||||||4
1650389460000|2022-04-19 17:31:00|27.65|27.57|27.63|27.55|27.65|27.57|27.63|27.55|2
1650389590000|2022-04-19 17:33:10|27.58|27.5|27.58|27.5|27.58|27.5|27.58|27.5|10
1650390040000|2022-04-19 17:40:40|||||||||8
1650390130000|2022-04-19 17:42:10|||||||||10
1650390160000|2022-04-19 17:42:40|27.63|27.55|27.63|27.55|27.63|27.55|27.63|27.55|6
1650390320000|2022-04-19 17:45:20|27.68|27.6|27.68|27.6|27.68|27.6|27.68|27.6|8
1650390390000|2022-04-19 17:46:30|27.63|27.55|27.63|27.55|27.63|27.55|27.63|27.55|1
1650390500000|2022-04-19 17:48:20|27.58|27.5|27.58|27.5|27.58|27.5|27.58|27.5|3
1650390520000|2022-04-19 17:48:40|||||||||2
1650390590000|2022-04-19 17:49:50|27.53|27.45|27.58|27.5|27.58|27.5|27.53|27.45|6
1650391000000|2022-04-19 17:56:40|||||||||5
1650391430000|2022-04-19 18:03:50|27.53|27.45|27.53|27.45|27.53|27.45|27.53|27.45|3
1650391550000|2022-04-19 18:05:50|27.48|27.4|27.48|27.4|27.48|27.4|27.48|27.4|2
1650391620000|2022-04-19 18:07:00|||||||||6
1650391650000|2022-04-19 18:07:30|27.5|27.42|27.53|27.45|27.53|27.45|27.5|27.42|5
1650391660000|2022-04-19 18:07:40|27.5|27.42|27.48|27.4|27.5|27.42|27.48|27.4|0
1650391700000|2022-04-19 18:08:20|||||||||6
1650391720000|2022-04-19 18:08:40|27.53|27.45|27.48|27.4|27.53|27.45|27.48|27.4|1
1650391730000|2022-04-19 18:08:50|27.5|27.42|27.48|27.4|27.5|27.42|27.48|27.4|2
1650391750000|2022-04-19 18:09:10|27.53|27.45|27.53|27.45|27.53|27.45|27.53|27.45|4
1650391860000|2022-04-19 18:11:00|27.55|27.47|27.55|27.47|27.55|27.47|27.55|27.47|2
1650391890000|2022-04-19 18:11:30|27.58|27.5|27.58|27.5|27.58|27.5|27.58|27.5|0
1650391900000|2022-04-19 18:11:40|27.6|27.52|27.6|27.52|27.6|27.52|27.6|27.52|1
1650391910000|2022-04-19 18:11:50|27.63|27.55|27.63|27.55|27.63|27.55|27.63|27.55|0
1650391920000|2022-04-19 18:12:00|27.6|27.52|27.6|27.52|27.6|27.52|27.6|27.52|3
1650391940000|2022-04-19 18:12:20|27.58|27.5|27.58|27.5|27.58|27.5|27.58|27.5|3
1650391980000|2022-04-19 18:13:00|||||||||1
1650391990000|2022-04-19 18:13:10|27.6|27.52|27.63|27.55|27.63|27.55|27.6|27.52|3
1650392020000|2022-04-19 18:13:40|||||||||1
1650392040000|2022-04-19 18:14:00|27.58|27.5|27.58|27.5|27.58|27.5|27.58|27.5|14
1650392050000|2022-04-19 18:14:10|27.55|27.47|27.58|27.5|27.58|27.5|27.55|27.47|2
1650392120000|2022-04-19 18:15:20|||||||||3
1650392160000|2022-04-19 18:16:00|27.63|27.55|27.63|27.55|27.63|27.55|27.63|27.55|3
1650392470000|2022-04-19 18:21:10|27.65|27.57|27.68|27.6|27.68|27.6|27.63|27.55|29
1650392490000|2022-04-19 18:21:30|27.63|27.55|27.63|27.55|27.63|27.55|27.63|27.55|1
1650392560000|2022-04-19 18:22:40|||||||||1
1650392670000|2022-04-19 18:24:30|||||||||1
1650392760000|2022-04-19 18:26:00|||||||||4
1650392770000|2022-04-19 18:26:10|27.65|27.57|27.68|27.6|27.68|27.6|27.63|27.55|8
1650392780000|2022-04-19 18:26:20|27.65|27.57|27.63|27.55|27.65|27.57|27.63|27.55|0
1650392900000|2022-04-19 18:28:20|27.58|27.5|27.58|27.5|27.6|27.52|27.58|27.5|3
1650392920000|2022-04-19 18:28:40|||||||||1
1650392960000|2022-04-19 18:29:20|27.53|27.45|27.53|27.45|27.55|27.47|27.53|27.45|6
1650392970000|2022-04-19 18:29:30|27.55|27.47|27.55|27.47|27.55|27.47|27.55|27.47|0
1650392990000|2022-04-19 18:29:50|27.53|27.45|27.53|27.45|27.53|27.45|27.53|27.45|0
1650393000000|2022-04-19 18:30:00|27.55|27.47|27.53|27.45|27.55|27.47|27.53|27.45|0
1650393070000|2022-04-19 18:31:10|27.55|27.47|27.55|27.47|27.55|27.47|27.55|27.47|2
1650393090000|2022-04-19 18:31:30|27.56|27.48|27.56|27.48|27.56|27.48|27.56|27.48|0
1650393100000|2022-04-19 18:31:40|27.58|27.5|27.58|27.5|27.58|27.5|27.58|27.5|0
1650393120000|2022-04-19 18:32:00|||||||||2
1650393160000|2022-04-19 18:32:40|27.56|27.48|27.58|27.5|27.58|27.5|27.56|27.48|1
1650393250000|2022-04-19 18:34:10|||||||||1
1650393260000|2022-04-19 18:34:20|27.6|27.52|27.58|27.5|27.6|27.52|27.58|27.5|1
1650393350000|2022-04-19 18:35:50|||||||||1
1650393490000|2022-04-19 18:38:10|||||||||2
1650393540000|2022-04-19 18:39:00|27.56|27.48|27.58|27.5|27.58|27.5|27.56|27.48|2
1650393550000|2022-04-19 18:39:10|||||||||1
1650393740000|2022-04-19 18:42:20|27.53|27.45|27.53|27.45|27.53|27.45|27.53|27.45|1
1650394050000|2022-04-19 18:47:30|27.58|27.5|27.58|27.5|27.58|27.5|27.58|27.5|8
1650394060000|2022-04-19 18:47:40|27.55|27.47|27.53|27.45|27.55|27.47|27.53|27.45|6
1650394070000|2022-04-19 18:47:50|27.58|27.5|27.58|27.5|27.58|27.5|27.58|27.5|6
1650394100000|2022-04-19 18:48:20|27.53|27.45|27.53|27.45|27.53|27.45|27.53|27.45|1
1650394110000|2022-04-19 18:48:30|||||||||2
1650394160000|2022-04-19 18:49:20|||||||||1
1650394240000|2022-04-19 18:50:40|27.5|27.42|27.53|27.45|27.53|27.45|27.5|27.42|1
1650394260000|2022-04-19 18:51:00|27.48|27.4|27.48|27.4|27.48|27.4|27.48|27.4|1
1650394300000|2022-04-19 18:51:40|27.51|27.43|27.51|27.43|27.51|27.43|27.51|27.43|2
1650394310000|2022-04-19 18:51:50|27.53|27.45|27.51|27.43|27.53|27.45|27.51|27.43|0
1650394320000|2022-04-19 18:52:00|27.5|27.42|27.5|27.42|27.5|27.42|27.5|27.42|0
1650394330000|2022-04-19 18:52:10|27.48|27.4|27.48|27.4|27.48|27.4|27.48|27.4|0
1650394350000|2022-04-19 18:52:30|27.5|27.42|27.5|27.42|27.5|27.42|27.5|27.42|1
1650394360000|2022-04-19 18:52:40|27.51|27.43|27.51|27.43|27.51|27.43|27.51|27.43|0
1650394430000|2022-04-19 18:53:50|27.5|27.42|27.5|27.42|27.5|27.42|27.5|27.42|0
1650394440000|2022-04-19 18:54:00|27.48|27.4|27.48|27.4|27.48|27.4|27.48|27.4|0
1650394550000|2022-04-19 18:55:50|||||||||5
1650394580000|2022-04-19 18:56:20|||||||||2
1650394830000|2022-04-19 19:00:30|27.45|27.37|27.45|27.37|27.45|27.37|27.45|27.37|6
1650394840000|2022-04-19 19:00:40|27.43|27.35|27.43|27.35|27.43|27.35|27.43|27.35|5
1650394910000|2022-04-19 19:01:50|27.45|27.37|27.43|27.35|27.45|27.37|27.43|27.35|10
1650394980000|2022-04-19 19:03:00|||||||||4
1650395320000|2022-04-19 19:08:40|||||||||2
1650395390000|2022-04-19 19:09:50|||||||||1
1650395420000|2022-04-19 19:10:20|27.41|27.33|27.43|27.35|27.43|27.35|27.41|27.33|4
1650395480000|2022-04-19 19:11:20|27.38|27.3|27.38|27.3|27.38|27.3|27.38|27.3|1
1650395510000|2022-04-19 19:11:50|27.36|27.28|27.36|27.28|27.36|27.28|27.36|27.28|0
1650395580000|2022-04-19 19:13:00|27.38|27.3|27.38|27.3|27.38|27.3|27.38|27.3|0
1650395910000|2022-04-19 19:18:30|27.35|27.27|27.35|27.27|27.35|27.27|27.35|27.27|10
1650395920000|2022-04-19 19:18:40|27.33|27.25|27.33|27.25|27.33|27.25|27.33|27.25|3
1650395990000|2022-04-19 19:19:50|27.28|27.2|27.28|27.2|27.28|27.2|27.28|27.2|3
1650396140000|2022-04-19 19:22:20|27.23|27.15|27.18|27.1|27.23|27.15|27.18|27.1|2
1650396150000|2022-04-19 19:22:30|27.2|27.12|27.23|27.15|27.23|27.15|27.2|27.12|1
1650396250000|2022-04-19 19:24:10|27.21|27.13|27.18|27.1|27.21|27.13|27.18|27.1|0
1650396360000|2022-04-19 19:26:00|||||||||8
1650396370000|2022-04-19 19:26:10|27.23|27.15|27.23|27.15|27.23|27.15|27.23|27.15|4
1650396440000|2022-04-19 19:27:20|27.28|27.2|27.28|27.2|27.28|27.2|27.28|27.2|2
1650396450000|2022-04-19 19:27:30|27.23|27.15|27.23|27.15|27.23|27.15|27.23|27.15|1
1650396470000|2022-04-19 19:27:50|27.26|27.18|27.26|27.18|27.26|27.18|27.26|27.18|0
1650396480000|2022-04-19 19:28:00|27.23|27.15|27.23|27.15|27.23|27.15|27.23|27.15|0
1650396500000|2022-04-19 19:28:20|27.25|27.17|27.26|27.18|27.26|27.18|27.25|27.17|0
1650396530000|2022-04-19 19:28:50|27.23|27.15|27.23|27.15|27.23|27.15|27.23|27.15|0
1650396570000|2022-04-19 19:29:30|27.21|27.13|27.23|27.15|27.23|27.15|27.18|27.1|9
1650396650000|2022-04-19 19:30:50|27.21|27.13|27.21|27.13|27.21|27.13|27.18|27.1|3
1650396660000|2022-04-19 19:31:00|27.18|27.1|27.23|27.15|27.23|27.15|27.18|27.1|2
1650396670000|2022-04-19 19:31:10|27.21|27.13|27.21|27.13|27.21|27.13|27.18|27.1|6
1650396680000|2022-04-19 19:31:20|27.18|27.1|27.21|27.13|27.21|27.13|27.18|27.1|4
1650396690000|2022-04-19 19:31:30|27.18|27.1|27.21|27.13|27.21|27.13|27.18|27.1|2
1650396700000|2022-04-19 19:31:40|27.18|27.1|27.18|27.1|27.18|27.1|27.18|27.1|1
1650396710000|2022-04-19 19:31:50|27.21|27.13|27.21|27.13|27.23|27.15|27.21|27.13|0
1650396730000|2022-04-19 19:32:10|27.18|27.1|27.18|27.1|27.18|27.1|27.18|27.1|0
1650396840000|2022-04-19 19:34:00|27.23|27.15|27.23|27.15|27.23|27.15|27.23|27.15|2
1650396910000|2022-04-19 19:35:10|27.26|27.18|27.28|27.2|27.28|27.2|27.26|27.18|2
1650396920000|2022-04-19 19:35:20|27.26|27.18|27.26|27.18|27.26|27.18|27.26|27.18|0
1650396940000|2022-04-19 19:35:40|27.23|27.15|27.23|27.15|27.23|27.15|27.23|27.15|0
1650397070000|2022-04-19 19:37:50|27.26|27.18|27.23|27.15|27.26|27.18|27.23|27.15|5
1650397240000|2022-04-19 19:40:40|27.26|27.18|27.26|27.18|27.26|27.18|27.26|27.18|2
1650397260000|2022-04-19 19:41:00|27.23|27.15|27.26|27.18|27.26|27.18|27.23|27.15|1
1650397270000|2022-04-19 19:41:10|27.23|27.15|27.23|27.15|27.23|27.15|27.23|27.15|0
1650397280000|2022-04-19 19:41:20|27.26|27.18|27.26|27.18|27.26|27.18|27.26|27.18|0
1650397310000|2022-04-19 19:41:50|27.23|27.15|27.23|27.15|27.23|27.15|27.23|27.15|0
1650397330000|2022-04-19 19:42:10|27.26|27.18|27.23|27.15|27.26|27.18|27.23|27.15|0
1650397360000|2022-04-19 19:42:40|27.21|27.13|27.21|27.13|27.21|27.13|27.21|27.13|1
1650397380000|2022-04-19 19:43:00|27.18|27.1|27.18|27.1|27.18|27.1|27.18|27.1|0
1650397400000|2022-04-19 19:43:20|27.21|27.13|27.21|27.13|27.21|27.13|27.21|27.13|0
1650397420000|2022-04-19 19:43:40|27.23|27.15|27.23|27.15|27.23|27.15|27.23|27.15|0
1650397430000|2022-04-19 19:43:50|27.21|27.13|27.18|27.1|27.21|27.13|27.18|27.1|0
1650397440000|2022-04-19 19:44:00|27.21|27.13|27.21|27.13|27.21|27.13|27.21|27.13|0
1650397450000|2022-04-19 19:44:10|27.23|27.15|27.23|27.15|27.23|27.15|27.23|27.15|0
1650397640000|2022-04-19 19:47:20|27.21|27.13|27.18|27.1|27.21|27.13|27.18|27.1|0
1650397750000|2022-04-19 19:49:10|||||||||10
1650397760000|2022-04-19 19:49:20|||||||||4
1650397770000|2022-04-19 19:49:30|27.21|27.13|27.18|27.1|27.21|27.13|27.18|27.1|4
1650397780000|2022-04-19 19:49:40|27.21|27.13|27.23|27.15|27.23|27.15|27.18|27.1|4
1650397800000|2022-04-19 19:50:00|27.21|27.13|27.18|27.1|27.21|27.13|27.18|27.1|3
1650397810000|2022-04-19 19:50:10|27.21|27.13|27.21|27.13|27.21|27.13|27.21|27.13|1
1650397830000|2022-04-19 19:50:30|27.23|27.15|27.23|27.15|27.23|27.15|27.23|27.15|0
1650397870000|2022-04-19 19:51:10|27.21|27.13|27.21|27.13|27.21|27.13|27.21|27.13|2
1650397890000|2022-04-19 19:51:30|27.18|27.1|27.21|27.13|27.21|27.13|27.18|27.1|1
1650397900000|2022-04-19 19:51:40|27.18|27.1|27.18|27.1|27.18|27.1|27.18|27.1|0
1650397920000|2022-04-19 19:52:00|||||||||1
1650397930000|2022-04-19 19:52:10|27.21|27.13|27.18|27.1|27.21|27.13|27.18|27.1|0
1650397940000|2022-04-19 19:52:20|27.21|27.13|27.21|27.13|27.21|27.13|27.21|27.13|0
1650397980000|2022-04-19 19:53:00|27.23|27.15|27.23|27.15|27.23|27.15|27.23|27.15|0
1650398030000|2022-04-19 19:53:50|27.21|27.13|27.21|27.13|27.21|27.13|27.18|27.1|6
1650398040000|2022-04-19 19:54:00|27.23|27.15|27.23|27.15|27.23|27.15|27.23|27.15|0
1650398050000|2022-04-19 19:54:10|27.25|27.17|27.25|27.17|27.25|27.17|27.25|27.17|26
1650398090000|2022-04-19 19:54:50|27.28|27.2|27.3|27.22|27.3|27.22|27.28|27.2|0
1650398100000|2022-04-19 19:55:00|27.33|27.25|27.4|27.32|27.4|27.32|27.33|27.25|0
1650398110000|2022-04-19 19:55:10|27.43|27.35|27.43|27.35|27.45|27.37|27.43|27.35|0
1650398140000|2022-04-19 19:55:40|27.38|27.3|27.4|27.32|27.4|27.32|27.38|27.3|9
1650398160000|2022-04-19 19:56:00|27.35|27.27|27.4|27.32|27.46|27.32|27.35|27.21|1
1650398180000|2022-04-19 19:56:20|27.38|27.3|27.35|27.27|27.38|27.3|27.35|27.27|0
1650398200000|2022-04-19 19:56:40|27.46|27.21|27.35|27.27|27.46|27.27|27.35|27.21|0
1650398210000|2022-04-19 19:56:50|27.46|27.21|27.38|27.3|27.46|27.32|27.35|27.21|0
1650398220000|2022-04-19 19:57:00|27.4|27.32|27.4|27.32|27.4|27.32|27.38|27.3|0
1650398230000|2022-04-19 19:57:10|27.38|27.3|27.38|27.3|27.38|27.3|27.38|27.3|0
1650398290000|2022-04-19 19:58:10|||||||||6
1650398310000|2022-04-19 19:58:30|||||||||1
1650398320000|2022-04-19 19:58:40|27.39|27.09|27.39|27.09|27.42|27.3|27.34|27.09|4
1650398340000|2022-04-19 19:59:00|27.42|27.14|27.39|27.09|27.42|27.14|27.39|27.09|2
1650398350000|2022-04-19 19:59:10|27.34||27.39||27.39||27.34||0
1650398360000|2022-04-19 19:59:20||27.14||27.14||27.14||27.09|1
1650398370000|2022-04-19 19:59:30|27.47|27.17|27.52|27.22|27.52|27.22|27.47|27.17|1
1650398380000|2022-04-19 19:59:40|27.49|27.19|27.49|27.19|27.52|27.22|27.49|27.19|0
1650413700000|2022-04-20 00:15:00|27.79|27.49|27.79|27.49|27.79|27.49|27.79|27.49|0
1650413710000|2022-04-20 00:15:10|27.57|27.27|27.67|27.37|27.67|27.37|27.57|27.27|0
1650413790000|2022-04-20 00:16:30|27.69|27.39|27.69|27.39|27.69|27.39|27.69|27.39|0
1650413850000|2022-04-20 00:17:30|27.57|27.27|27.67|27.37|27.67|27.37|27.57|27.27|0
1650413860000|2022-04-20 00:17:40|27.69|27.39|27.69|27.39|27.69|27.39|27.69|27.39|0
1650413920000|2022-04-20 00:18:40|27.57|27.27|27.69|27.39|27.69|27.39|27.57|27.27|0
1650413990000|2022-04-20 00:19:50|27.57|27.27|27.69|27.39|27.69|27.39|27.57|27.27|0
1650414000000|2022-04-20 00:20:00|27.66|27.36|27.66|27.36|27.66|27.36|27.66|27.36|0
1650414010000|2022-04-20 00:20:10|27.67|27.37|27.67|27.37|27.67|27.37|27.67|27.37|0
1650414050000|2022-04-20 00:20:50|27.57|27.27|27.67|27.37|27.67|27.37|27.57|27.27|0
1650414120000|2022-04-20 00:22:00|27.57|27.27|27.67|27.37|27.67|27.37|27.57|27.27|0
1650414190000|2022-04-20 00:23:10|27.57|27.27|27.67|27.37|27.67|27.37|27.57|27.27|0
1650414250000|2022-04-20 00:24:10|27.57|27.27|27.67|27.37|27.67|27.37|27.57|27.27|0
1650414310000|2022-04-20 00:25:10|27.57|27.27|27.55|27.25|27.57|27.27|27.55|27.25|0
1650414320000|2022-04-20 00:25:20|27.64|27.34|27.64|27.34|27.64|27.34|27.64|27.34|0
1650414420000|2022-04-20 00:27:00|27.55|27.25|27.64|27.34|27.64|27.34|27.55|27.25|0
1650414520000|2022-04-20 00:28:40|27.55|27.25|27.64|27.34|27.64|27.34|27.55|27.25|0
1650414560000|2022-04-20 00:29:20|27.65|27.35|27.69|27.39|27.69|27.39|27.65|27.35|0
1650414630000|2022-04-20 00:30:30|27.67|27.37|27.69|27.39|27.69|27.39|27.67|27.37|0
1650414690000|2022-04-20 00:31:30|27.67|27.37|27.69|27.39|27.69|27.39|27.67|27.37|0
1650414760000|2022-04-20 00:32:40|27.67|27.37|27.69|27.39|27.69|27.39|27.67|27.37|0
1650414820000|2022-04-20 00:33:40|27.67|27.37|27.69|27.39|27.69|27.39|27.67|27.37|0
1650414890000|2022-04-20 00:34:50|27.67|27.37|27.69|27.39|27.69|27.39|27.67|27.37|0
1650414950000|2022-04-20 00:35:50|27.67|27.37|27.69|27.39|27.69|27.39|27.67|27.37|0
1650415010000|2022-04-20 00:36:50|27.67|27.37|27.69|27.39|27.69|27.39|27.67|27.37|0
1650415070000|2022-04-20 00:37:50|27.67|27.37|27.67|27.37|27.67|27.37|27.67|27.37|0
1650415080000|2022-04-20 00:38:00|27.69|27.39|27.69|27.39|27.69|27.39|27.69|27.39|0
1650415140000|2022-04-20 00:39:00|27.67|27.37|27.69|27.39|27.69|27.39|27.67|27.37|0
1650415200000|2022-04-20 00:40:00|27.67|27.37|27.69|27.39|27.69|27.39|27.67|27.37|0
1650415270000|2022-04-20 00:41:10|27.67|27.37|27.69|27.39|27.69|27.39|27.67|27.37|0
1650415340000|2022-04-20 00:42:20|27.67|27.37|27.69|27.39|27.69|27.39|27.67|27.37|0
1650415400000|2022-04-20 00:43:20|27.67|27.37|27.69|27.39|27.69|27.39|27.67|27.37|0
1650415470000|2022-04-20 00:44:30|27.62|27.32|27.6|27.3|27.62|27.32|27.57|27.27|8
1650415530000|2022-04-20 00:45:30|27.57|27.27|27.6|27.3|27.6|27.3|27.57|27.27|0
1650415620000|2022-04-20 00:47:00|27.57|27.27|27.6|27.3|27.6|27.3|27.57|27.27|0
1650415680000|2022-04-20 00:48:00|27.57|27.27|27.6|27.3|27.6|27.3|27.57|27.27|0
1650415750000|2022-04-20 00:49:10|27.57|27.27|27.6|27.3|27.6|27.3|27.57|27.27|0
1650415810000|2022-04-20 00:50:10|27.57|27.27|27.6|27.3|27.6|27.3|27.57|27.27|0
1650415880000|2022-04-20 00:51:20|27.57|27.27|27.6|27.3|27.6|27.3|27.57|27.27|0
1650415940000|2022-04-20 00:52:20|27.57|27.27|27.6|27.3|27.6|27.3|27.57|27.27|0
1650416000000|2022-04-20 00:53:20|27.57|27.27|27.6|27.3|27.6|27.3|27.57|27.27|0
1650416060000|2022-04-20 00:54:20|27.57|27.27|27.6|27.3|27.6|27.3|27.57|27.27|0
1650416120000|2022-04-20 00:55:20|27.57|27.27|27.57|27.27|27.57|27.27|27.57|27.27|0
1650416130000|2022-04-20 00:55:30|27.6|27.3|27.6|27.3|27.6|27.3|27.6|27.3|0
1650416190000|2022-04-20 00:56:30|27.57|27.27|27.6|27.3|27.6|27.3|27.57|27.27|0
1650416260000|2022-04-20 00:57:40|27.57|27.27|27.6|27.3|27.6|27.3|27.57|27.27|0
1650416320000|2022-04-20 00:58:40|27.57|27.27|27.6|27.3|27.6|27.3|27.57|27.27|0
1650416380000|2022-04-20 00:59:40|27.57|27.27|27.57|27.27|27.57|27.27|27.57|27.27|0
1650416390000|2022-04-20 00:59:50|27.6|27.3|27.6|27.3|27.6|27.3|27.6|27.3|0
1650416450000|2022-04-20 01:00:50|27.57|27.27|27.6|27.3|27.6|27.3|27.57|27.27|0
1650416460000|2022-04-20 01:01:00|27.52|27.27|27.52|27.27|27.52|27.27|27.52|27.27|10
1650416510000|2022-04-20 01:01:50|27.5|27.2|27.5|27.25|27.5|27.25|27.5|27.2|0
1650416570000|2022-04-20 01:02:50|27.59|27.29|27.59|27.34|27.59|27.34|27.59|27.29|3
1650416580000|2022-04-20 01:03:00||27.29||27.34||27.34||27.29|0
1650416640000|2022-04-20 01:04:00|27.6|27.3|27.59|27.29|27.6|27.3|27.59|27.29|0
1650416890000|2022-04-20 01:08:10|27.6|27.3|27.6|27.3|27.6|27.3|27.6|27.3|0
1650416960000|2022-04-20 01:09:20|27.57|27.27|27.6|27.3|27.6|27.3|27.57|27.27|0
1650417020000|2022-04-20 01:10:20|27.57|27.27|27.6|27.3|27.6|27.3|27.57|27.27|0
1650417080000|2022-04-20 01:11:20|27.57|27.27|27.6|27.3|27.6|27.3|27.57|27.27|0
1650417140000|2022-04-20 01:12:20|27.57|27.27|27.6|27.3|27.6|27.3|27.57|27.27|0
1650417200000|2022-04-20 01:13:20|27.57|27.27|27.6|27.3|27.6|27.3|27.57|27.27|0
1650417260000|2022-04-20 01:14:20|27.57|27.27|27.57|27.27|27.57|27.27|27.57|27.27|0
1650417270000|2022-04-20 01:14:30|27.6|27.3|27.6|27.3|27.6|27.3|27.6|27.3|0
1650417310000|2022-04-20 01:15:10|27.65|27.35|27.65|27.35|27.65|27.35|27.65|27.35|0
1650417350000|2022-04-20 01:15:50|27.7|27.4|27.7|27.4|27.7|27.4|27.7|27.4|0
1650417450000|2022-04-20 01:17:30|27.72|27.42|27.72|27.42|27.72|27.42|27.72|27.42|0
1650417510000|2022-04-20 01:18:30|27.7|27.4|27.72|27.42|27.72|27.42|27.7|27.4|0
1650417570000|2022-04-20 01:19:30|27.7|27.4|27.7|27.4|27.7|27.4|27.7|27.4|0
1650417580000|2022-04-20 01:19:40|27.72|27.42|27.72|27.42|27.72|27.42|27.72|27.42|0
1650417640000|2022-04-20 01:20:40|27.7|27.4|27.72|27.42|27.72|27.42|27.7|27.4|0
1650417700000|2022-04-20 01:21:40|27.7|27.4|27.72|27.42|27.72|27.42|27.7|27.4|0
1650417760000|2022-04-20 01:22:40|27.7|27.4|27.72|27.42|27.72|27.42|27.7|27.4|0
1650417840000|2022-04-20 01:24:00|27.7|27.4|27.7|27.4|27.7|27.4|27.67|27.37|0
1650417900000|2022-04-20 01:25:00|27.67|27.37|27.7|27.4|27.7|27.4|27.67|27.37|0
1650418000000|2022-04-20 01:26:40|27.67|27.37|27.67|27.37|27.67|27.37|27.67|27.37|0
1650418010000|2022-04-20 01:26:50|27.7|27.4|27.7|27.4|27.7|27.4|27.7|27.4|0
1650418120000|2022-04-20 01:28:40|27.67|27.37|27.7|27.4|27.7|27.4|27.67|27.37|0
1650418180000|2022-04-20 01:29:40|27.67|27.37|27.7|27.4|27.7|27.4|27.67|27.37|0
1650418240000|2022-04-20 01:30:40|27.67|27.37|27.7|27.4|27.7|27.4|27.67|27.37|0
1650418300000|2022-04-20 01:31:40|27.67|27.37|27.7|27.4|27.7|27.4|27.67|27.37|0
1650418360000|2022-04-20 01:32:40|27.67|27.37|27.7|27.4|27.7|27.4|27.67|27.37|0
1650418430000|2022-04-20 01:33:50|27.67|27.37|27.7|27.4|27.7|27.4|27.67|27.37|0
1650418500000|2022-04-20 01:35:00|27.67|27.37|27.7|27.4|27.7|27.4|27.67|27.37|0
1650418560000|2022-04-20 01:36:00|27.67|27.37|27.7|27.4|27.7|27.4|27.67|27.37|0
1650418620000|2022-04-20 01:37:00|27.67|27.37|27.67|27.37|27.67|27.37|27.67|27.37|0
1650418630000|2022-04-20 01:37:10|27.7|27.4|27.7|27.4|27.7|27.4|27.7|27.4|0
1650418690000|2022-04-20 01:38:10|27.67|27.37|27.7|27.4|27.7|27.4|27.67|27.37|0
1650418750000|2022-04-20 01:39:10|27.67|27.37|27.7|27.4|27.7|27.4|27.67|27.37|0
1650418810000|2022-04-20 01:40:10|27.67|27.37|27.7|27.4|27.7|27.4|27.67|27.37|0
1650418870000|2022-04-20 01:41:10|27.67|27.37|27.67|27.37|27.67|27.37|27.67|27.37|0
1650418880000|2022-04-20 01:41:20|27.7|27.4|27.7|27.4|27.7|27.4|27.7|27.4|0
1650418940000|2022-04-20 01:42:20|27.67|27.37|27.7|27.4|27.7|27.4|27.67|27.37|0
1650419000000|2022-04-20 01:43:20|27.67|27.37|27.7|27.4|27.7|27.4|27.67|27.37|0
1650419060000|2022-04-20 01:44:20|27.67|27.37|27.67|27.37|27.67|27.37|27.67|27.37|0
1650419070000|2022-04-20 01:44:30|27.7|27.4|27.7|27.4|27.7|27.4|27.7|27.4|0
1650419130000|2022-04-20 01:45:30|27.67|27.37|27.7|27.4|27.7|27.4|27.67|27.37|0
1650419190000|2022-04-20 01:46:30|27.67|27.37|27.7|27.4|27.7|27.4|27.67|27.37|0
1650419250000|2022-04-20 01:47:30|27.67|27.37|27.7|27.4|27.7|27.4|27.67|27.37|0
1650419310000|2022-04-20 01:48:30|27.67|27.37|27.7|27.4|27.7|27.4|27.67|27.37|0
1650419370000|2022-04-20 01:49:30|27.67|27.37|27.7|27.4|27.7|27.4|27.67|27.37|0
1650419440000|2022-04-20 01:50:40|27.67|27.37|27.7|27.4|27.7|27.4|27.67|27.37|0
1650419510000|2022-04-20 01:51:50|27.67|27.37|27.7|27.4|27.7|27.4|27.67|27.37|0
1650419570000|2022-04-20 01:52:50|27.67|27.37|27.7|27.4|27.7|27.4|27.67|27.37|0
1650419640000|2022-04-20 01:54:00|27.67|27.37|27.7|27.4|27.7|27.4|27.67|27.37|0
1650419700000|2022-04-20 01:55:00|27.67|27.37|27.7|27.4|27.7|27.4|27.67|27.37|0
1650419760000|2022-04-20 01:56:00|27.67|27.37|27.7|27.4|27.7|27.4|27.67|27.37|0
1650419820000|2022-04-20 01:57:00|27.67|27.37|27.7|27.4|27.7|27.4|27.67|27.37|0
1650419890000|2022-04-20 01:58:10|27.67|27.37|27.7|27.4|27.7|27.4|27.67|27.37|0
1650419950000|2022-04-20 01:59:10|27.67|27.37|27.67|27.37|27.67|27.37|27.67|27.37|0
1650419960000|2022-04-20 01:59:20|27.7|27.4|27.7|27.4|27.7|27.4|27.7|27.4|0
1650420020000|2022-04-20 02:00:20|27.67|27.37|27.7|27.4|27.7|27.4|27.67|27.37|0
1650420080000|2022-04-20 02:01:20|27.67|27.37|27.7|27.4|27.7|27.4|27.67|27.37|0
1650420140000|2022-04-20 02:02:20|27.67|27.37|27.7|27.4|27.7|27.4|27.67|27.37|0
1650420210000|2022-04-20 02:03:30|27.72|27.42|27.72|27.42|27.72|27.42|27.72|27.42|0
1650420270000|2022-04-20 02:04:30|27.7|27.4|27.72|27.42|27.72|27.42|27.7|27.4|0
1650420330000|2022-04-20 02:05:30|27.7|27.4|27.72|27.42|27.72|27.42|27.7|27.4|0
1650420390000|2022-04-20 02:06:30|27.67|27.37|27.67|27.37|27.67|27.37|27.67|27.37|0
1650420400000|2022-04-20 02:06:40|27.7|27.4|27.7|27.4|27.7|27.4|27.7|27.4|0
1650420460000|2022-04-20 02:07:40|27.67|27.37|27.7|27.4|27.7|27.4|27.67|27.37|0
1650420520000|2022-04-20 02:08:40|27.67|27.37|27.7|27.4|27.7|27.4|27.67|27.37|0
1650420590000|2022-04-20 02:09:50|27.67|27.37|27.7|27.4|27.7|27.4|27.67|27.37|0
1650420660000|2022-04-20 02:11:00|27.67|27.37|27.7|27.4|27.7|27.4|27.67|27.37|0
1650420720000|2022-04-20 02:12:00|27.67|27.37|27.7|27.4|27.7|27.4|27.67|27.37|0
1650420780000|2022-04-20 02:13:00|27.67|27.37|27.67|27.37|27.67|27.37|27.67|27.37|0
1650420790000|2022-04-20 02:13:10|27.7|27.4|27.7|27.4|27.7|27.4|27.7|27.4|0
1650420900000|2022-04-20 02:15:00|27.67|27.37|27.7|27.4|27.7|27.4|27.67|27.37|0
1650420960000|2022-04-20 02:16:00|27.67|27.37|27.7|27.4|27.7|27.4|27.67|27.37|0
1650421020000|2022-04-20 02:17:00|27.67|27.37|27.67|27.37|27.67|27.37|27.67|27.37|0
1650421030000|2022-04-20 02:17:10|27.7|27.4|27.7|27.4|27.7|27.4|27.7|27.4|0
1650421090000|2022-04-20 02:18:10|27.67|27.37|27.7|27.4|27.7|27.4|27.67|27.37|0
1650421150000|2022-04-20 02:19:10|27.67|27.37|27.67|27.37|27.67|27.37|27.67|27.37|0
1650421160000|2022-04-20 02:19:20|27.7|27.4|27.7|27.4|27.7|27.4|27.7|27.4|0
1650421220000|2022-04-20 02:20:20|27.67|27.37|27.7|27.4|27.7|27.4|27.67|27.37|0
1650421360000|2022-04-20 02:22:40|27.67|27.37|27.72|27.42|27.72|27.42|27.67|27.37|0
1650421420000|2022-04-20 02:23:40|27.7|27.4|27.72|27.42|27.72|27.42|27.7|27.4|0
1650421480000|2022-04-20 02:24:40|27.67|27.37|27.7|27.4|27.7|27.4|27.67|27.37|0
1650421540000|2022-04-20 02:25:40|27.67|27.37|27.67|27.37|27.67|27.37|27.67|27.37|0
1650421550000|2022-04-20 02:25:50|27.7|27.4|27.7|27.4|27.7|27.4|27.7|27.4|0
1650421610000|2022-04-20 02:26:50|27.67|27.37|27.7|27.4|27.7|27.4|27.67|27.37|0
1650421680000|2022-04-20 02:28:00|27.67|27.37|27.7|27.4|27.7|27.4|27.67|27.37|0
1650421740000|2022-04-20 02:29:00|27.67|27.37|27.67|27.37|27.67|27.37|27.67|27.37|0
1650421750000|2022-04-20 02:29:10|27.7|27.4|27.7|27.4|27.7|27.4|27.7|27.4|0
1650421810000|2022-04-20 02:30:10|27.67|27.37|27.7|27.4|27.7|27.4|27.67|27.37|0
1650421870000|2022-04-20 02:31:10|27.67|27.37|27.67|27.37|27.67|27.37|27.67|27.37|0
1650421880000|2022-04-20 02:31:20|27.7|27.4|27.7|27.4|27.7|27.4|27.7|27.4|0
1650421940000|2022-04-20 02:32:20|27.67|27.37|27.7|27.4|27.7|27.4|27.67|27.37|0
1650422000000|2022-04-20 02:33:20|27.67|27.37|27.7|27.4|27.7|27.4|27.67|27.37|0
1650422070000|2022-04-20 02:34:30|27.67|27.37|27.7|27.4|27.7|27.4|27.67|27.37|0
1650422130000|2022-04-20 02:35:30|27.67|27.37|27.7|27.4|27.7|27.4|27.67|27.37|0
1650422190000|2022-04-20 02:36:30|27.67|27.37|27.7|27.4|27.7|27.4|27.67|27.37|0
1650422250000|2022-04-20 02:37:30|27.67|27.37|27.67|27.37|27.67|27.37|27.67|27.37|0
1650422260000|2022-04-20 02:37:40|27.7|27.4|27.7|27.4|27.7|27.4|27.7|27.4|0
1650422330000|2022-04-20 02:38:50|27.67|27.37|27.7|27.4|27.7|27.4|27.67|27.37|0
1650422400000|2022-04-20 02:40:00|27.67|27.37|27.7|27.4|27.7|27.4|27.67|27.37|0
1650422460000|2022-04-20 02:41:00|27.67|27.37|27.7|27.4|27.7|27.4|27.67|27.37|0
1650422520000|2022-04-20 02:42:00|27.67|27.37|27.7|27.4|27.7|27.4|27.67|27.37|0
1650422600000|2022-04-20 02:43:20|27.67|27.37|27.7|27.4|27.7|27.4|27.67|27.37|0
1650422690000|2022-04-20 02:44:50|27.67|27.37|27.7|27.4|27.7|27.4|27.67|27.37|0
1650422760000|2022-04-20 02:46:00|27.67|27.37|27.7|27.4|27.7|27.4|27.67|27.37|0
1650422820000|2022-04-20 02:47:00|27.67|27.37|27.67|27.37|27.67|27.37|27.67|27.37|0
1650422830000|2022-04-20 02:47:10|27.7|27.4|27.7|27.4|27.7|27.4|27.7|27.4|0
1650422890000|2022-04-20 02:48:10|27.67|27.37|27.7|27.4|27.7|27.4|27.67|27.37|0
1650422950000|2022-04-20 02:49:10|27.67|27.37|27.7|27.4|27.7|27.4|27.67|27.37|0
1650423130000|2022-04-20 02:52:10|27.67|27.37|27.7|27.4|27.7|27.4|27.67|27.37|0
1650423200000|2022-04-20 02:53:20|27.67|27.37|27.67|27.37|27.67|27.37|27.67|27.37|0
1650423210000|2022-04-20 02:53:30|27.7|27.4|27.7|27.4|27.7|27.4|27.7|27.4|0
1650423270000|2022-04-20 02:54:30|27.67|27.37|27.7|27.4|27.7|27.4|27.67|27.37|0
1650423350000|2022-04-20 02:55:50|27.67|27.37|27.67|27.37|27.67|27.37|27.67|27.37|0
1650423360000|2022-04-20 02:56:00|27.7|27.4|27.7|27.4|27.7|27.4|27.7|27.4|0
1650423420000|2022-04-20 02:57:00|27.67|27.37|27.7|27.4|27.7|27.4|27.67|27.37|0
1650423500000|2022-04-20 02:58:20|27.67|27.37|27.7|27.4|27.7|27.4|27.67|27.37|0
1650423570000|2022-04-20 02:59:30|27.67|27.37|27.7|27.4|27.7|27.4|27.67|27.37|0
1650423630000|2022-04-20 03:00:30|27.67|27.37|27.7|27.4|27.7|27.4|27.67|27.37|0
1650423700000|2022-04-20 03:01:40|27.67|27.37|27.7|27.4|27.7|27.4|27.67|27.37|0
1650423760000|2022-04-20 03:02:40|27.67|27.37|27.7|27.4|27.7|27.4|27.67|27.37|0
1650423820000|2022-04-20 03:03:40|27.67|27.37|27.67|27.37|27.67|27.37|27.67|27.37|0
1650423830000|2022-04-20 03:03:50|27.7|27.4|27.7|27.4|27.7|27.4|27.7|27.4|0
1650423890000|2022-04-20 03:04:50|27.67|27.37|27.7|27.4|27.7|27.4|27.67|27.37|0
1650423950000|2022-04-20 03:05:50|27.67|27.37|27.7|27.4|27.7|27.4|27.67|27.37|0
1650423960000|2022-04-20 03:06:00|27.67|27.37|27.67|27.37|27.67|27.37|27.67|27.37|0
1650424020000|2022-04-20 03:07:00|27.65|27.35|27.65|27.35|27.65|27.35|27.57|27.27|0
1650424080000|2022-04-20 03:08:00|27.62|27.32|27.65|27.35|27.65|27.35|27.57|27.27|0
1650424100000|2022-04-20 03:08:20|27.67|27.37|27.67|27.37|27.67|27.37|27.67|27.37|0
1650424140000|2022-04-20 03:09:00|27.65|27.35|27.65|27.35|27.65|27.35|27.57|27.27|0
1650424210000|2022-04-20 03:10:10|27.62|27.32|27.65|27.35|27.65|27.35|27.57|27.27|0
1650424260000|2022-04-20 03:11:00|27.67|27.37|27.67|27.37|27.67|27.37|27.67|27.37|0
1650424270000|2022-04-20 03:11:10|27.65|27.35|27.65|27.35|27.65|27.35|27.6|27.3|0
1650424280000|2022-04-20 03:11:20|27.67|27.37|27.67|27.37|27.67|27.37|27.67|27.37|0
1650424340000|2022-04-20 03:12:20|27.65|27.35|27.65|27.35|27.65|27.35|27.6|27.3|0
1650424370000|2022-04-20 03:12:50|27.67|27.37|27.67|27.37|27.67|27.37|27.67|27.37|0
1650424400000|2022-04-20 03:13:20|27.65|27.35|27.67|27.37|27.67|27.37|27.6|27.3|0
1650424460000|2022-04-20 03:14:20|27.65|27.35|27.67|27.37|27.67|27.37|27.6|27.3|0
1650424520000|2022-04-20 03:15:20|27.65|27.35|27.6|27.3|27.65|27.35|27.6|27.3|0
1650424530000|2022-04-20 03:15:30|27.62|27.32|27.67|27.37|27.67|27.37|27.62|27.32|0
1650424590000|2022-04-20 03:16:30|27.65|27.35|27.67|27.37|27.67|27.37|27.6|27.3|0
1650424660000|2022-04-20 03:17:40|27.65|27.35|27.65|27.35|27.65|27.35|27.6|27.3|0
1650424700000|2022-04-20 03:18:20|27.67|27.37|27.67|27.37|27.67|27.37|27.67|27.37|0
1650424730000|2022-04-20 03:18:50|27.65|27.35|27.67|27.37|27.67|27.37|27.57|27.27|0
1650424790000|2022-04-20 03:19:50|27.65|27.35|27.67|27.37|27.67|27.37|27.57|27.27|0
1650424880000|2022-04-20 03:21:20|27.65|27.35|27.67|27.37|27.67|27.37|27.57|27.27|0
1650424940000|2022-04-20 03:22:20|27.65|27.35|27.67|27.37|27.67|27.37|27.57|27.27|0
1650425000000|2022-04-20 03:23:20|27.65|27.35|27.67|27.37|27.67|27.37|27.57|27.27|0
1650425060000|2022-04-20 03:24:20|27.65|27.35|27.57|27.27|27.65|27.35|27.57|27.27|0
1650425070000|2022-04-20 03:24:30|27.6|27.3|27.67|27.37|27.67|27.37|27.6|27.3|0
1650425130000|2022-04-20 03:25:30|27.65|27.35|27.67|27.37|27.67|27.37|27.57|27.27|0
1650425190000|2022-04-20 03:26:30|27.65|27.35|27.57|27.27|27.65|27.35|27.57|27.27|0
1650425200000|2022-04-20 03:26:40|27.6|27.3|27.67|27.37|27.67|27.37|27.6|27.3|0
1650425250000|2022-04-20 03:27:30|27.36|27.06|27.64|27.34|27.64|27.34|27.36|27.06|5
1650425260000|2022-04-20 03:27:40|27.52|27.22|27.59|27.29|27.59|27.29|27.52|27.22|0
1650425290000|2022-04-20 03:28:10|27.62|27.32|27.62|27.32|27.62|27.32|27.62|27.32|0
1650425320000|2022-04-20 03:28:40|27.52|27.22|27.52|27.22|27.52|27.22|27.5|27.2|0
1650425380000|2022-04-20 03:29:40|27.5|27.2|27.5|27.2|27.5|27.2|27.5|27.2|0
1650425390000|2022-04-20 03:29:50|27.52|27.22|27.52|27.22|27.52|27.22|27.52|27.22|0
1650425450000|2022-04-20 03:30:50|27.5|27.2|27.52|27.22|27.52|27.22|27.5|27.2|0
1650425510000|2022-04-20 03:31:50|27.5|27.2|27.52|27.22|27.52|27.22|27.5|27.2|0
1650425570000|2022-04-20 03:32:50|27.5|27.2|27.5|27.2|27.5|27.2|27.5|27.2|0
1650425580000|2022-04-20 03:33:00|27.52|27.22|27.52|27.22|27.52|27.22|27.52|27.22|0
1650425680000|2022-04-20 03:34:40|27.5|27.2|27.52|27.22|27.52|27.22|27.5|27.2|0
1650425760000|2022-04-20 03:36:00|27.5|27.2|27.52|27.22|27.52|27.22|27.5|27.2|0
1650425830000|2022-04-20 03:37:10|27.5|27.2|27.52|27.22|27.52|27.22|27.5|27.2|0
1650425890000|2022-04-20 03:38:10|27.5|27.2|27.52|27.22|27.52|27.22|27.5|27.2|0
1650425950000|2022-04-20 03:39:10|27.5|27.2|27.52|27.22|27.52|27.22|27.5|27.2|0
1650426020000|2022-04-20 03:40:20|27.5|27.2|27.52|27.22|27.52|27.22|27.5|27.2|0
1650426090000|2022-04-20 03:41:30|27.5|27.2|27.52|27.22|27.52|27.22|27.5|27.2|0
1650426150000|2022-04-20 03:42:30|27.5|27.2|27.52|27.22|27.52|27.22|27.5|27.2|0
1650426220000|2022-04-20 03:43:40|27.5|27.2|27.52|27.22|27.52|27.22|27.5|27.2|0
1650426280000|2022-04-20 03:44:40|27.5|27.2|27.52|27.22|27.52|27.22|27.5|27.2|0
1650426340000|2022-04-20 03:45:40|27.5|27.2|27.5|27.2|27.5|27.2|27.5|27.2|0
1650426350000|2022-04-20 03:45:50|27.52|27.22|27.52|27.22|27.52|27.22|27.52|27.22|0
1650426410000|2022-04-20 03:46:50|27.5|27.2|27.52|27.22|27.52|27.22|27.5|27.2|0
1650426470000|2022-04-20 03:47:50|27.5|27.2|27.52|27.22|27.52|27.22|27.5|27.2|0
1650426530000|2022-04-20 03:48:50|27.5|27.2|27.5|27.2|27.5|27.2|27.5|27.2|0
1650426540000|2022-04-20 03:49:00|27.52|27.22|27.52|27.22|27.52|27.22|27.52|27.22|0
1650426600000|2022-04-20 03:50:00|27.47|27.17|27.49|27.19|27.49|27.19|27.47|27.17|0
1650426660000|2022-04-20 03:51:00|27.47|27.17|27.49|27.19|27.49|27.19|27.47|27.17|0
1650426730000|2022-04-20 03:52:10|27.47|27.17|27.49|27.19|27.49|27.19|27.47|27.17|0
1650426790000|2022-04-20 03:53:10|27.47|27.17|27.49|27.19|27.49|27.19|27.47|27.17|0
1650426850000|2022-04-20 03:54:10|27.47|27.17|27.47|27.17|27.47|27.17|27.47|27.17|0
1650426860000|2022-04-20 03:54:20|27.49|27.19|27.49|27.19|27.49|27.19|27.49|27.19|0
1650426920000|2022-04-20 03:55:20|27.47|27.17|27.47|27.17|27.47|27.17|27.47|27.17|0
1650426930000|2022-04-20 03:55:30|27.49|27.19|27.49|27.19|27.49|27.19|27.49|27.19|0
1650426990000|2022-04-20 03:56:30|27.47|27.17|27.49|27.19|27.49|27.19|27.47|27.17|0
1650427050000|2022-04-20 03:57:30|27.47|27.17|27.49|27.19|27.49|27.19|27.47|27.17|0
1650427110000|2022-04-20 03:58:30|27.47|27.17|27.49|27.19|27.49|27.19|27.47|27.17|0
1650427180000|2022-04-20 03:59:40|27.47|27.17|27.49|27.19|27.49|27.19|27.47|27.17|0
1650427240000|2022-04-20 04:00:40|27.47|27.17|27.49|27.19|27.49|27.19|27.47|27.17|0
1650427300000|2022-04-20 04:01:40|27.47|27.17|27.49|27.19|27.49|27.19|27.47|27.17|0
1650427370000|2022-04-20 04:02:50|27.47|27.17|27.49|27.19|27.49|27.19|27.47|27.17|0
1650427430000|2022-04-20 04:03:50|27.47|27.17|27.49|27.19|27.49|27.19|27.47|27.17|0
1650427500000|2022-04-20 04:05:00|27.47|27.17|27.49|27.19|27.49|27.19|27.47|27.17|0
1650427560000|2022-04-20 04:06:00|27.47|27.17|27.49|27.19|27.49|27.19|27.47|27.17|0
1650427620000|2022-04-20 04:07:00|27.47|27.17|27.49|27.19|27.49|27.19|27.47|27.17|0
1650427680000|2022-04-20 04:08:00|27.47|27.17|27.47|27.17|27.47|27.17|27.47|27.17|0
1650427690000|2022-04-20 04:08:10|27.49|27.19|27.49|27.19|27.49|27.19|27.49|27.19|0
1650427750000|2022-04-20 04:09:10|27.47|27.17|27.49|27.19|27.49|27.19|27.47|27.17|0
1650427840000|2022-04-20 04:10:40|27.47|27.17|27.49|27.19|27.49|27.19|27.47|27.17|0
1650427900000|2022-04-20 04:11:40|27.47|27.17|27.47|27.17|27.47|27.17|27.47|27.17|0
1650427910000|2022-04-20 04:11:50|27.49|27.19|27.49|27.19|27.49|27.19|27.49|27.19|0
1650427970000|2022-04-20 04:12:50|27.47|27.17|27.49|27.19|27.49|27.19|27.47|27.17|0
1650428030000|2022-04-20 04:13:50|27.47|27.17|27.49|27.19|27.49|27.19|27.47|27.17|0
1650428090000|2022-04-20 04:14:50|27.47|27.17|27.49|27.19|27.49|27.19|27.47|27.17|0
1650428160000|2022-04-20 04:16:00|27.47|27.17|27.49|27.19|27.49|27.19|27.47|27.17|0
1650428230000|2022-04-20 04:17:10|27.47|27.17|27.49|27.19|27.49|27.19|27.47|27.17|0
1650428290000|2022-04-20 04:18:10|27.47|27.17|27.49|27.19|27.49|27.19|27.47|27.17|0
1650428360000|2022-04-20 04:19:20|27.47|27.17|27.49|27.19|27.49|27.19|27.47|27.17|0
1650428430000|2022-04-20 04:20:30|27.47|27.17|27.49|27.19|27.49|27.19|27.47|27.17|0
1650428490000|2022-04-20 04:21:30|27.47|27.17|27.49|27.19|27.49|27.19|27.47|27.17|0
1650428570000|2022-04-20 04:22:50|27.47|27.17|27.49|27.19|27.49|27.19|27.47|27.17|0
1650428620000|2022-04-20 04:23:40|27.52|27.22|27.54|27.24|27.54|27.24|27.52|27.22|0
1650428760000|2022-04-20 04:26:00|27.57|27.27|27.57|27.27|27.57|27.27|27.57|27.27|0
1650428860000|2022-04-20 04:27:40|27.54|27.24|27.57|27.27|27.57|27.27|27.54|27.24|0
1650429020000|2022-04-20 04:30:20|27.59|27.29|27.59|27.29|27.59|27.29|27.59|27.29|0
1650429100000|2022-04-20 04:31:40|27.57|27.27|27.59|27.29|27.59|27.29|27.57|27.27|0
1650429130000|2022-04-20 04:32:10|27.6|27.3|27.6|27.3|27.6|27.3|27.6|27.3|0
1650430810000|2022-04-20 05:00:10|27.55|27.25|27.55|27.25|27.55|27.25|27.55|27.25|0
1650430820000|2022-04-20 05:00:20|27.57|27.27|27.58|27.28|27.58|27.28|27.57|27.27|0
1650430930000|2022-04-20 05:02:10|27.6|27.3|27.62|27.32|27.62|27.32|27.58|27.28|0
1650430970000|2022-04-20 05:02:50|27.6|27.3|27.6|27.3|27.6|27.3|27.6|27.3|0
1650430980000|2022-04-20 05:03:00|27.62|27.32|27.62|27.32|27.62|27.32|27.62|27.32|0
1650431000000|2022-04-20 05:03:20|27.6|27.3|27.6|27.3|27.6|27.3|27.6|27.3|0
1650431020000|2022-04-20 05:03:40|27.62|27.32|27.62|27.32|27.62|27.32|27.6|27.3|0
1650431040000|2022-04-20 05:04:00|27.6|27.3|27.6|27.3|27.6|27.3|27.6|27.3|0
1650431350000|2022-04-20 05:09:10|27.58|27.28|27.6|27.3|27.6|27.3|27.58|27.28|0
1650431470000|2022-04-20 05:11:10|27.62|27.32|27.62|27.32|27.62|27.32|27.6|27.3|0
1650431490000|2022-04-20 05:11:30|27.6|27.3|27.6|27.3|27.6|27.3|27.6|27.3|0
1650431660000|2022-04-20 05:14:20|27.62|27.32|27.6|27.3|27.62|27.32|27.6|27.3|0
1650431800000|2022-04-20 05:16:40|27.62|27.32|27.62|27.32|27.62|27.32|27.62|27.32|0
1650431810000|2022-04-20 05:16:50|27.6|27.3|27.6|27.3|27.6|27.3|27.6|27.3|0
1650431910000|2022-04-20 05:18:30|27.62|27.32|27.6|27.3|27.62|27.32|27.6|27.3|0
1650431960000|2022-04-20 05:19:20|27.62|27.32|27.6|27.3|27.62|27.32|27.6|27.3|0
1650431970000|2022-04-20 05:19:30|27.62|27.32|27.62|27.32|27.62|27.32|27.62|27.32|0
1650432050000|2022-04-20 05:20:50|27.6|27.3|27.6|27.3|27.6|27.3|27.6|27.3|0
1650432070000|2022-04-20 05:21:10|27.62|27.32|27.62|27.32|27.62|27.32|27.62|27.32|0
1650432210000|2022-04-20 05:23:30|27.6|27.3|27.62|27.32|27.62|27.32|27.6|27.3|0
1650432450000|2022-04-20 05:27:30|27.6|27.3|27.62|27.32|27.62|27.32|27.6|27.3|0
1650432510000|2022-04-20 05:28:30|27.6|27.3|27.62|27.32|27.62|27.32|27.6|27.3|0
1650432540000|2022-04-20 05:29:00|27.6|27.3|27.6|27.3|27.6|27.3|27.6|27.3|0
1650432880000|2022-04-20 05:34:40|27.62|27.32|27.6|27.3|27.62|27.32|27.6|27.3|0
1650432890000|2022-04-20 05:34:50|27.62|27.32|27.62|27.32|27.62|27.32|27.62|27.32|0
1650432980000|2022-04-20 05:36:20|27.6|27.3|27.6|27.3|27.6|27.3|27.6|27.3|0
1650433030000|2022-04-20 05:37:10|27.62|27.32|27.62|27.32|27.62|27.32|27.6|27.3|0
1650433040000|2022-04-20 05:37:20|27.6|27.3|27.6|27.3|27.6|27.3|27.6|27.3|0
1650433050000|2022-04-20 05:37:30|27.62|27.32|27.62|27.32|27.62|27.32|27.62|27.32|0
1650433080000|2022-04-20 05:38:00|27.6|27.3|27.6|27.3|27.6|27.3|27.6|27.3|0
1650433090000|2022-04-20 05:38:10|27.62|27.32|27.62|27.32|27.62|27.32|27.62|27.32|0
1650433100000|2022-04-20 05:38:20|27.6|27.3|27.6|27.3|27.6|27.3|27.6|27.3|0
1650433190000|2022-04-20 05:39:50|27.48|27.23|27.6|27.3|27.6|27.3|27.48|27.23|1
1650433210000|2022-04-20 05:40:10|27.55|27.25|27.55|27.25|27.55|27.25|27.55|27.25|0
1650433220000|2022-04-20 05:40:20|27.48|27.23|27.6|27.3|27.6|27.3|27.48|27.23|1
1650433320000|2022-04-20 05:42:00|27.62|27.32|27.6|27.3|27.67|27.37|27.6|27.3|0
1650433330000|2022-04-20 05:42:10|27.59|27.29|27.59|27.29|27.59|27.29|27.59|27.29|0
1650433340000|2022-04-20 05:42:20|27.6|27.3|27.59|27.29|27.6|27.3|27.59|27.29|0
1650433350000|2022-04-20 05:42:30|27.6|27.3|27.6|27.3|27.6|27.3|27.59|27.29|0
1650433390000|2022-04-20 05:43:10|27.59|27.29|27.6|27.3|27.6|27.3|27.59|27.29|0
1650433420000|2022-04-20 05:43:40|27.59|27.29|27.6|27.3|27.6|27.3|27.59|27.29|0
1650433430000|2022-04-20 05:43:50|27.59|27.29|27.57|27.27|27.59|27.29|27.57|27.27|0
1650433440000|2022-04-20 05:44:00|27.6|27.3|27.6|27.3|27.6|27.3|27.57|27.27|0
1650433450000|2022-04-20 05:44:10|27.57|27.27|27.6|27.3|27.6|27.3|27.57|27.27|0
1650433480000|2022-04-20 05:44:40|27.57|27.27|27.6|27.3|27.6|27.3|27.57|27.27|0
1650433490000|2022-04-20 05:44:50|27.57|27.27|27.57|27.27|27.57|27.27|27.57|27.27|0
1650433500000|2022-04-20 05:45:00|27.59|27.29|27.6|27.3|27.6|27.3|27.59|27.29|0
1650433690000|2022-04-20 05:48:10|27.57|27.27|27.6|27.3|27.6|27.3|27.57|27.27|0
1650433800000|2022-04-20 05:50:00|27.62|27.32|27.62|27.32|27.62|27.32|27.62|27.32|0
1650433880000|2022-04-20 05:51:20|27.65|27.35|27.65|27.35|27.65|27.35|27.65|27.35|0
1650433920000|2022-04-20 05:52:00|27.62|27.32|27.62|27.32|27.62|27.32|27.62|27.32|0
1650433950000|2022-04-20 05:52:30|27.6|27.3|27.6|27.3|27.6|27.3|27.6|27.3|0
1650434030000|2022-04-20 05:53:50|27.57|27.27|27.55|27.25|27.57|27.27|27.55|27.25|0
1650434130000|2022-04-20 05:55:30|27.5|27.23|27.5|27.25|27.5|27.25|27.48|27.23|8
1650434150000|2022-04-20 05:55:50|27.48|27.23|27.5|27.25|27.5|27.25|27.48|27.23|0
1650434160000|2022-04-20 05:56:00|27.48|27.23|27.5|27.25|27.5|27.25|27.48|27.23|0
1650434200000|2022-04-20 05:56:40|27.48|27.23|27.48|27.23|27.5|27.25|27.48|27.23|0
1650434210000|2022-04-20 05:56:50|27.5|27.25|27.5|27.25|27.5|27.25|27.48|27.23|0
1650434220000|2022-04-20 05:57:00|27.48|27.23|27.5|27.25|27.5|27.25|27.48|27.23|0
1650434230000|2022-04-20 05:57:10|27.48|27.23|27.5|27.25|27.5|27.25|27.48|27.23|0
1650434240000|2022-04-20 05:57:20|27.48|27.23|27.5|27.25|27.5|27.25|27.48|27.23|0
1650434250000|2022-04-20 05:57:30|27.48|27.23|27.48|27.23|27.5|27.25|27.48|27.23|0
1650434260000|2022-04-20 05:57:40|27.5|27.25|27.5|27.25|27.5|27.25|27.48|27.23|0
1650434270000|2022-04-20 05:57:50|27.48|27.23|27.5|27.25|27.5|27.25|27.48|27.23|0
1650434280000|2022-04-20 05:58:00|27.48|27.23|27.5|27.25|27.5|27.25|27.48|27.23|0
1650434290000|2022-04-20 05:58:10|27.48|27.23|27.48|27.23|27.5|27.25|27.48|27.23|0
1650434300000|2022-04-20 05:58:20|27.5|27.25|27.5|27.25|27.5|27.25|27.5|27.25|0
1650434330000|2022-04-20 05:58:50|27.48|27.23|27.5|27.25|27.5|27.25|27.48|27.23|0
1650434350000|2022-04-20 05:59:10|27.48|27.23|27.5|27.25|27.5|27.25|27.48|27.23|0
1650434360000|2022-04-20 05:59:20|27.48|27.23|27.48|27.23|27.5|27.25|27.48|27.23|0
1650434370000|2022-04-20 05:59:30|27.5|27.25|27.5|27.25|27.5|27.25|27.48|27.23|0
1650434380000|2022-04-20 05:59:40|27.48|27.23|27.5|27.25|27.5|27.25|27.48|27.23|0
1650434390000|2022-04-20 05:59:50|27.48|27.23|27.5|27.25|27.5|27.25|27.48|27.2|0
1650434400000|2022-04-20 06:00:00|27.52|27.27|27.52|27.27|27.52|27.27|27.52|27.27|0
1650434420000|2022-04-20 06:00:20|27.46|27.38|27.41|27.33|27.52|27.38|27.41|27.27|0
1650434440000|2022-04-20 06:00:40|27.44|27.36|27.46|27.38|27.46|27.38|27.44|27.36|1
1650434460000|2022-04-20 06:01:00|||||||||1
1650434470000|2022-04-20 06:01:10|||||||||1
1650434480000|2022-04-20 06:01:20|27.49|27.41|27.49|27.41|27.49|27.41|27.49|27.41|3
1650434540000|2022-04-20 06:02:20|27.46|27.38|27.44|27.36|27.46|27.38|27.44|27.36|0
1650434600000|2022-04-20 06:03:20|27.46|27.38|27.44|27.36|27.46|27.38|27.44|27.36|3
1650434620000|2022-04-20 06:03:40|27.46|27.38|27.44|27.36|27.46|27.38|27.44|27.36|8
1650434630000|2022-04-20 06:03:50|27.46|27.38|27.44|27.36|27.46|27.38|27.44|27.36|0
1650434650000|2022-04-20 06:04:10|27.46|27.38|27.46|27.38|27.46|27.38|27.46|27.38|0
1650434700000|2022-04-20 06:05:00|27.44|27.36|27.44|27.36|27.44|27.36|27.44|27.36|0
1650434710000|2022-04-20 06:05:10|27.46|27.38|27.46|27.38|27.46|27.38|27.46|27.38|0
1650434760000|2022-04-20 06:06:00|27.49|27.41|27.51|27.43|27.51|27.43|27.49|27.41|11
1650434780000|2022-04-20 06:06:20|27.49|27.41|27.51|27.43|27.51|27.43|27.49|27.41|0
1650434790000|2022-04-20 06:06:30|27.49|27.41|27.49|27.41|27.49|27.41|27.49|27.41|0
1650434800000|2022-04-20 06:06:40|||||||||2
1650434810000|2022-04-20 06:06:50|27.51|27.43|27.51|27.43|27.51|27.43|27.51|27.43|0
1650434860000|2022-04-20 06:07:40|27.49|27.41|27.49|27.41|27.49|27.41|27.49|27.41|0
1650434870000|2022-04-20 06:07:50|||||||||1
1650434930000|2022-04-20 06:08:50|27.51|27.43|27.49|27.41|27.51|27.43|27.49|27.41|0
1650434950000|2022-04-20 06:09:10|27.51|27.43|27.51|27.43|27.51|27.43|27.51|27.43|0
1650434960000|2022-04-20 06:09:20|27.49|27.41|27.51|27.43|27.51|27.43|27.49|27.41|0
1650434970000|2022-04-20 06:09:30|27.54|27.46|27.54|27.46|27.54|27.46|27.54|27.46|0
1650435050000|2022-04-20 06:10:50|27.51|27.43|27.51|27.43|27.51|27.43|27.51|27.43|0
1650435060000|2022-04-20 06:11:00|27.54|27.46|27.51|27.43|27.54|27.46|27.51|27.43|0
1650435080000|2022-04-20 06:11:20|27.49|27.41|27.51|27.43|27.51|27.43|27.49|27.41|1
1650435090000|2022-04-20 06:11:30|27.49|27.41|27.51|27.43|27.51|27.43|27.49|27.41|0
1650435120000|2022-04-20 06:12:00|27.49|27.41|27.51|27.43|27.51|27.43|27.49|27.41|2
1650435130000|2022-04-20 06:12:10|27.53|27.45|27.53|27.45|27.53|27.45|27.53|27.45|0
1650435140000|2022-04-20 06:12:20|27.54|27.46|27.54|27.46|27.54|27.46|27.54|27.46|0
1650435170000|2022-04-20 06:12:50|27.53|27.45|27.53|27.45|27.53|27.45|27.53|27.45|0
1650435180000|2022-04-20 06:13:00|27.54|27.46|27.54|27.46|27.54|27.46|27.54|27.46|0
1650435210000|2022-04-20 06:13:30|27.53|27.45|27.53|27.45|27.53|27.45|27.53|27.45|0
1650435280000|2022-04-20 06:14:40|27.54|27.46|27.54|27.46|27.56|27.48|27.54|27.46|4
1650435300000|2022-04-20 06:15:00|27.56|27.48|27.56|27.48|27.56|27.48|27.56|27.48|0
1650435310000|2022-04-20 06:15:10|27.58|27.5|27.56|27.48|27.61|27.53|27.56|27.48|5
1650435330000|2022-04-20 06:15:30|27.54|27.46|27.58|27.5|27.58|27.5|27.54|27.46|2
1650435340000|2022-04-20 06:15:40|27.56|27.48|27.56|27.48|27.56|27.48|27.54|27.46|1
1650435350000|2022-04-20 06:15:50|27.58|27.5|27.58|27.5|27.58|27.5|27.58|27.5|0
1650435360000|2022-04-20 06:16:00|27.56|27.48|27.58|27.5|27.58|27.5|27.56|27.48|0
1650435430000|2022-04-20 06:17:10|27.61|27.53|27.61|27.53|27.61|27.53|27.61|27.53|6
1650435460000|2022-04-20 06:17:40|27.63|27.55|27.63|27.55|27.63|27.55|27.63|27.55|0
1650435470000|2022-04-20 06:17:50|27.66|27.58|27.66|27.58|27.66|27.58|27.63|27.55|4
1650435480000|2022-04-20 06:18:00|27.68|27.6|27.66|27.58|27.68|27.6|27.66|27.58|2
1650435490000|2022-04-20 06:18:10|27.63|27.55|27.63|27.55|27.63|27.55|27.63|27.55|0
1650435510000|2022-04-20 06:18:30|27.61|27.53|27.61|27.53|27.61|27.53|27.61|27.53|3
1650435520000|2022-04-20 06:18:40|27.63|27.55|27.63|27.55|27.63|27.55|27.63|27.55|0
1650435530000|2022-04-20 06:18:50|27.59|27.51|27.59|27.51|27.59|27.51|27.59|27.51|12
1650435540000|2022-04-20 06:19:00|27.58|27.5|27.61|27.53|27.61|27.53|27.58|27.5|0
1650435550000|2022-04-20 06:19:10|27.63|27.55|27.63|27.55|27.63|27.55|27.63|27.55|0
1650435560000|2022-04-20 06:19:20|27.61|27.53|27.61|27.53|27.63|27.55|27.61|27.53|0
1650435590000|2022-04-20 06:19:50|27.63|27.55|27.61|27.53|27.63|27.55|27.61|27.53|0
1650435600000|2022-04-20 06:20:00|27.63|27.55|27.63|27.55|27.63|27.55|27.61|27.53|0
1650435610000|2022-04-20 06:20:10|27.61|27.53|27.61|27.53|27.61|27.53|27.61|27.53|0
1650435620000|2022-04-20 06:20:20|27.63|27.55|27.63|27.55|27.63|27.55|27.61|27.53|0
1650435640000|2022-04-20 06:20:40|27.61|27.53|27.63|27.55|27.63|27.55|27.61|27.53|0
1650435650000|2022-04-20 06:20:50|27.61|27.53|27.61|27.53|27.61|27.53|27.61|27.53|0
1650435660000|2022-04-20 06:21:00|27.59|27.51|27.59|27.51|27.59|27.51|27.59|27.51|0
1650435670000|2022-04-20 06:21:10|27.61|27.53|27.61|27.53|27.61|27.53|27.61|27.53|4
1650435680000|2022-04-20 06:21:20|27.59|27.51|27.59|27.51|27.59|27.51|27.59|27.51|0
1650435690000|2022-04-20 06:21:30|27.58|27.5|27.58|27.5|27.58|27.5|27.58|27.5|0
1650435700000|2022-04-20 06:21:40|27.56|27.48|27.56|27.48|27.56|27.48|27.56|27.48|3
1650435730000|2022-04-20 06:22:10|27.58|27.5|27.58|27.5|27.58|27.5|27.58|27.5|0
1650435760000|2022-04-20 06:22:40|27.56|27.48|27.58|27.5|27.58|27.5|27.56|27.48|0
1650435790000|2022-04-20 06:23:10|27.56|27.48|27.56|27.48|27.58|27.5|27.56|27.48|0
1650435800000|2022-04-20 06:23:20|27.54|27.46|27.54|27.46|27.54|27.46|27.54|27.46|0
1650435810000|2022-04-20 06:23:30|27.53|27.45|27.54|27.46|27.54|27.46|27.53|27.45|0
1650435840000|2022-04-20 06:24:00|27.53|27.45|27.54|27.46|27.54|27.46|27.53|27.45|0
1650435850000|2022-04-20 06:24:10|27.56|27.48|27.56|27.48|27.56|27.48|27.56|27.48|1
1650435860000|2022-04-20 06:24:20|27.54|27.46|27.54|27.46|27.54|27.46|27.54|27.46|0
1650435880000|2022-04-20 06:24:40|27.56|27.48|27.56|27.48|27.56|27.48|27.56|27.48|0
1650435890000|2022-04-20 06:24:50|27.58|27.5|27.58|27.5|27.58|27.5|27.58|27.5|0
1650435900000|2022-04-20 06:25:00|27.56|27.48|27.56|27.48|27.56|27.48|27.56|27.48|0
1650435910000|2022-04-20 06:25:10|27.54|27.46|27.56|27.48|27.56|27.48|27.54|27.46|0
1650435930000|2022-04-20 06:25:30|27.54|27.46|27.56|27.48|27.56|27.48|27.54|27.46|0
1650435940000|2022-04-20 06:25:40|27.54|27.46|27.54|27.46|27.54|27.46|27.54|27.46|0
1650435950000|2022-04-20 06:25:50|27.56|27.48|27.56|27.48|27.58|27.5|27.56|27.48|0
1650435970000|2022-04-20 06:26:10|27.54|27.46|27.56|27.48|27.56|27.48|27.54|27.46|0
1650436040000|2022-04-20 06:27:20|27.58|27.5|27.59|27.51|27.59|27.51|27.58|27.5|0
1650436080000|2022-04-20 06:28:00|27.61|27.53|27.61|27.53|27.63|27.55|27.61|27.53|2
1650436090000|2022-04-20 06:28:10|27.63|27.55|27.63|27.55|27.63|27.55|27.61|27.53|0
1650436100000|2022-04-20 06:28:20|27.61|27.53|27.61|27.53|27.63|27.55|27.61|27.53|0
1650436120000|2022-04-20 06:28:40|27.63|27.55|27.61|27.53|27.63|27.55|27.61|27.53|0
1650436130000|2022-04-20 06:28:50|27.63|27.55|27.63|27.55|27.63|27.55|27.63|27.55|0
1650436160000|2022-04-20 06:29:20|27.61|27.53|27.61|27.53|27.63|27.55|27.61|27.53|0
1650436170000|2022-04-20 06:29:30|27.63|27.55|27.63|27.55|27.63|27.55|27.63|27.55|0
1650436200000|2022-04-20 06:30:00|27.61|27.53|27.59|27.51|27.61|27.53|27.59|27.51|0
1650436210000|2022-04-20 06:30:10|27.61|27.53|27.59|27.51|27.61|27.53|27.59|27.51|0
1650436220000|2022-04-20 06:30:20|27.61|27.53|27.61|27.53|27.61|27.53|27.61|27.53|1
1650436230000|2022-04-20 06:30:30|27.59|27.51|27.59|27.51|27.59|27.51|27.59|27.51|0
1650436240000|2022-04-20 06:30:40|27.58|27.5|27.58|27.5|27.58|27.5|27.58|27.5|0
1650436260000|2022-04-20 06:31:00|27.59|27.51|27.59|27.51|27.59|27.51|27.59|27.51|0
1650436270000|2022-04-20 06:31:10|27.58|27.5|27.59|27.51|27.59|27.51|27.58|27.5|0
1650436310000|2022-04-20 06:31:50|27.61|27.53|27.61|27.53|27.61|27.53|27.61|27.53|0
1650436320000|2022-04-20 06:32:00|27.59|27.51|27.59|27.51|27.59|27.51|27.59|27.51|0
1650436330000|2022-04-20 06:32:10|27.58|27.5|27.58|27.5|27.58|27.5|27.58|27.5|0
1650436350000|2022-04-20 06:32:30|27.59|27.51|27.59|27.51|27.59|27.51|27.59|27.51|0
1650436360000|2022-04-20 06:32:40|27.58|27.5|27.58|27.5|27.58|27.5|27.58|27.5|0
1650436400000|2022-04-20 06:33:20|27.59|27.51|27.59|27.51|27.59|27.51|27.59|27.51|0
1650436420000|2022-04-20 06:33:40|27.58|27.5|27.58|27.5|27.58|27.5|27.58|27.5|0
1650436430000|2022-04-20 06:33:50|27.59|27.51|27.58|27.5|27.59|27.51|27.58|27.5|0
1650436450000|2022-04-20 06:34:10|27.59|27.51|27.58|27.5|27.59|27.51|27.58|27.5|0
1650436580000|2022-04-20 06:36:20|27.59|27.51|27.59|27.51|27.59|27.51|27.59|27.51|1
1650436610000|2022-04-20 06:36:50|27.58|27.5|27.58|27.5|27.58|27.5|27.58|27.5|0
1650436650000|2022-04-20 06:37:30|27.59|27.51|27.59|27.51|27.59|27.51|27.59|27.51|2
1650436660000|2022-04-20 06:37:40|27.58|27.5|27.58|27.5|27.58|27.5|27.58|27.5|0
1650436690000|2022-04-20 06:38:10|27.56|27.48|27.56|27.48|27.56|27.48|27.56|27.48|3
1650436700000|2022-04-20 06:38:20|27.54|27.46|27.54|27.46|27.54|27.46|27.54|27.46|0
1650436720000|2022-04-20 06:38:40|27.53|27.45|27.54|27.46|27.54|27.46|27.53|27.45|0
1650436740000|2022-04-20 06:39:00|||||||||3
1650436750000|2022-04-20 06:39:10|27.51|27.43|27.49|27.41|27.51|27.43|27.49|27.41|2
1650436760000|2022-04-20 06:39:20|27.51|27.43|27.51|27.43|27.51|27.43|27.51|27.43|1
1650436770000|2022-04-20 06:39:30|27.49|27.41|27.49|27.41|27.49|27.41|27.49|27.41|0
1650436780000|2022-04-20 06:39:40|27.51|27.43|27.51|27.43|27.51|27.43|27.51|27.43|0
1650436820000|2022-04-20 06:40:20|27.53|27.45|27.54|27.46|27.54|27.46|27.53|27.45|0
1650436830000|2022-04-20 06:40:30|27.56|27.48|27.56|27.48|27.56|27.48|27.56|27.48|5
1650436850000|2022-04-20 06:40:50|27.54|27.46|27.54|27.46|27.54|27.46|27.54|27.46|0
1650436880000|2022-04-20 06:41:20|27.56|27.48|27.54|27.46|27.56|27.48|27.54|27.46|5
1650436900000|2022-04-20 06:41:40|27.53|27.45|27.51|27.43|27.53|27.45|27.51|27.43|1
1650436950000|2022-04-20 06:42:30|27.53|27.45|27.53|27.45|27.53|27.45|27.53|27.45|0
1650436980000|2022-04-20 06:43:00|27.51|27.43|27.51|27.43|27.51|27.43|27.51|27.43|0
1650436990000|2022-04-20 06:43:10|27.53|27.45|27.53|27.45|27.53|27.45|27.53|27.45|0
1650437010000|2022-04-20 06:43:30|27.51|27.43|27.51|27.43|27.51|27.43|27.51|27.43|0
1650437020000|2022-04-20 06:43:40|27.53|27.45|27.54|27.46|27.54|27.46|27.53|27.45|0
1650437030000|2022-04-20 06:43:50|27.56|27.48|27.56|27.48|27.56|27.48|27.56|27.48|5
1650437050000|2022-04-20 06:44:10|27.54|27.46|27.54|27.46|27.54|27.46|27.54|27.46|0
1650437100000|2022-04-20 06:45:00|27.53|27.45|27.54|27.46|27.54|27.46|27.53|27.45|0
1650437150000|2022-04-20 06:45:50|27.51|27.43|27.51|27.43|27.51|27.43|27.51|27.43|2
1650437170000|2022-04-20 06:46:10|||||||||1
1650437220000|2022-04-20 06:47:00|27.49|27.41|27.49|27.41|27.49|27.41|27.49|27.41|0
1650437230000|2022-04-20 06:47:10|27.51|27.43|27.51|27.43|27.51|27.43|27.49|27.41|1
1650437240000|2022-04-20 06:47:20|27.49|27.41|27.49|27.41|27.49|27.41|27.49|27.41|0
1650437250000|2022-04-20 06:47:30|27.51|27.43|27.51|27.43|27.51|27.43|27.51|27.43|0
1650437270000|2022-04-20 06:47:50|27.54|27.46|27.49|27.41|27.54|27.46|27.49|27.41|1
1650437280000|2022-04-20 06:48:00|27.51|27.43|27.51|27.43|27.51|27.43|27.51|27.43|1
1650437300000|2022-04-20 06:48:20|27.49|27.41|27.49|27.41|27.49|27.41|27.49|27.41|0
1650437360000|2022-04-20 06:49:20|27.51|27.43|27.51|27.43|27.51|27.43|27.51|27.43|0
1650437390000|2022-04-20 06:49:50|27.54|27.46|27.54|27.46|27.54|27.46|27.54|27.46|0
1650437400000|2022-04-20 06:50:00|27.51|27.43|27.51|27.43|27.51|27.43|27.51|27.43|2
1650437410000|2022-04-20 06:50:10|27.54|27.46|27.51|27.43|27.54|27.46|27.51|27.43|0
1650437430000|2022-04-20 06:50:30|27.54|27.46|27.54|27.46|27.54|27.46|27.54|27.46|0
1650437450000|2022-04-20 06:50:50|27.59|27.51|27.54|27.46|27.59|27.51|27.54|27.46|6
1650437460000|2022-04-20 06:51:00|27.56|27.48|27.59|27.51|27.59|27.51|27.56|27.48|3
1650437470000|2022-04-20 06:51:10|27.56|27.48|27.56|27.48|27.56|27.48|27.56|27.48|0
1650437480000|2022-04-20 06:51:20|27.54|27.46|27.54|27.46|27.54|27.46|27.54|27.46|0
1650437500000|2022-04-20 06:51:40|27.51|27.43|27.51|27.43|27.51|27.43|27.51|27.43|0
1650437520000|2022-04-20 06:52:00|27.49|27.41|27.49|27.41|27.51|27.43|27.49|27.41|0
1650437680000|2022-04-20 06:54:40|27.51|27.43|27.51|27.43|27.51|27.43|27.51|27.43|1
1650437730000|2022-04-20 06:55:30|27.49|27.41|27.49|27.41|27.49|27.41|27.49|27.41|0
1650437740000|2022-04-20 06:55:40|27.51|27.43|27.51|27.43|27.51|27.43|27.51|27.43|0
1650437770000|2022-04-20 06:56:10|27.54|27.46|27.54|27.46|27.54|27.46|27.51|27.43|0
1650437840000|2022-04-20 06:57:20|27.56|27.48|27.56|27.48|27.56|27.48|27.56|27.48|0
1650437880000|2022-04-20 06:58:00|27.54|27.46|27.54|27.46|27.54|27.46|27.54|27.46|0
1650437890000|2022-04-20 06:58:10|27.51|27.43|27.51|27.43|27.51|27.43|27.51|27.43|0
1650437900000|2022-04-20 06:58:20|27.54|27.46|27.51|27.43|27.54|27.46|27.51|27.43|1
1650437920000|2022-04-20 06:58:40|27.54|27.46|27.54|27.46|27.54|27.46|27.54|27.46|0
1650437950000|2022-04-20 06:59:10|27.56|27.48|27.56|27.48|27.56|27.48|27.56|27.48|2
1650437970000|2022-04-20 06:59:30|27.54|27.46|27.54|27.46|27.54|27.46|27.54|27.46|0
1650437980000|2022-04-20 06:59:40|27.56|27.48|27.54|27.46|27.56|27.48|27.54|27.46|0
1650437990000|2022-04-20 06:59:50|27.51|27.43|27.54|27.46|27.54|27.46|27.51|27.43|1
1650438000000|2022-04-20 07:00:00|27.49|27.41|27.51|27.43|27.54|27.46|27.49|27.41|21
1650438010000|2022-04-20 07:00:10|27.54|27.46|27.54|27.46|27.54|27.46|27.54|27.46|8
1650438020000|2022-04-20 07:00:20|27.56|27.48|27.54|27.46|27.58|27.5|27.54|27.46|21
1650438030000|2022-04-20 07:00:30|27.56|27.48|27.58|27.5|27.58|27.5|27.56|27.48|5
1650438040000|2022-04-20 07:00:40|27.56|27.48|27.58|27.5|27.58|27.5|27.56|27.48|0
1650438060000|2022-04-20 07:01:00|27.61|27.53|27.63|27.55|27.63|27.55|27.61|27.53|1
1650438070000|2022-04-20 07:01:10|27.66|27.58|27.68|27.6|27.68|27.6|27.66|27.58|1
1650438080000|2022-04-20 07:01:20|27.71|27.63|27.68|27.6|27.71|27.63|27.68|27.6|2
1650438090000|2022-04-20 07:01:30|27.71|27.63|27.68|27.6|27.71|27.63|27.68|27.6|0
1650438120000|2022-04-20 07:02:00|27.71|27.63|27.73|27.65|27.73|27.65|27.68|27.6|7
1650438130000|2022-04-20 07:02:10|27.76|27.68|27.73|27.65|27.76|27.68|27.73|27.65|8
1650438150000|2022-04-20 07:02:30|27.68|27.6|27.68|27.6|27.71|27.63|27.68|27.6|12
1650438170000|2022-04-20 07:02:50|||||||||7
1650438200000|2022-04-20 07:03:20|27.66|27.58|27.63|27.55|27.68|27.6|27.63|27.55|6
1650438220000|2022-04-20 07:03:40|27.66|27.58|27.66|27.58|27.68|27.6|27.64|27.56|3
1650438230000|2022-04-20 07:03:50|27.64|27.56|27.63|27.55|27.64|27.56|27.63|27.55|0
1650438260000|2022-04-20 07:04:20|||||||||1
1650438270000|2022-04-20 07:04:30|||||||||13
1650438280000|2022-04-20 07:04:40|27.68|27.6|27.63|27.55|27.68|27.6|27.63|27.55|9
1650438300000|2022-04-20 07:05:00|||||||||23
1650438310000|2022-04-20 07:05:10|||||||||25
1650438320000|2022-04-20 07:05:20|||||||||8
1650438330000|2022-04-20 07:05:30|||||||||10
1650438340000|2022-04-20 07:05:40|27.61|27.53|27.63|27.55|27.63|27.55|27.61|27.53|46
1650438350000|2022-04-20 07:05:50|27.61|27.53|27.58|27.5|27.61|27.53|27.58|27.5|11
1650438360000|2022-04-20 07:06:00|27.63|27.55|27.63|27.55|27.63|27.55|27.58|27.5|22
1650438370000|2022-04-20 07:06:10|27.61|27.53|27.63|27.55|27.63|27.55|27.58|27.5|6
1650438390000|2022-04-20 07:06:30|27.61|27.53|27.61|27.53|27.61|27.53|27.61|27.53|3
1650438400000|2022-04-20 07:06:40|27.63|27.55|27.58|27.5|27.63|27.55|27.58|27.5|3
1650438410000|2022-04-20 07:06:50|||||||||24
1650438420000|2022-04-20 07:07:00|27.53|27.45|27.53|27.45|27.53|27.45|27.48|27.4|34
1650438430000|2022-04-20 07:07:10|||||||||2
1650438450000|2022-04-20 07:07:30|27.51|27.43|27.53|27.45|27.53|27.45|27.48|27.4|12
1650438490000|2022-04-20 07:08:10|27.48|27.4|27.48|27.4|27.48|27.4|27.48|27.4|2
1650438500000|2022-04-20 07:08:20|||||||||10
1650438510000|2022-04-20 07:08:30|27.46|27.38|27.44|27.36|27.46|27.38|27.43|27.35|17
1650438520000|2022-04-20 07:08:40|27.48|27.4|27.48|27.4|27.48|27.4|27.44|27.36|11
1650438540000|2022-04-20 07:09:00|27.49|27.41|27.53|27.45|27.53|27.45|27.49|27.41|21
1650438560000|2022-04-20 07:09:20|27.51|27.43|27.53|27.45|27.53|27.45|27.49|27.41|8
1650438570000|2022-04-20 07:09:30|27.51|27.43|27.49|27.41|27.53|27.45|27.49|27.41|0
1650438590000|2022-04-20 07:09:50|27.48|27.4|27.49|27.41|27.49|27.41|27.48|27.4|0
1650438600000|2022-04-20 07:10:00|27.48|27.4|27.49|27.41|27.49|27.41|27.48|27.4|0
1650438620000|2022-04-20 07:10:20|27.44|27.36|27.44|27.36|27.44|27.36|27.44|27.36|12
1650438630000|2022-04-20 07:10:30|27.46|27.38|27.49|27.41|27.49|27.41|27.46|27.38|2
1650438640000|2022-04-20 07:10:40|27.48|27.4|27.49|27.41|27.49|27.41|27.48|27.4|0
1650438650000|2022-04-20 07:10:50|27.48|27.4|27.49|27.41|27.49|27.41|27.48|27.4|0
1650438670000|2022-04-20 07:11:10|27.48|27.4|27.44|27.36|27.48|27.4|27.44|27.36|36
1650438680000|2022-04-20 07:11:20|27.46|27.38|27.46|27.38|27.46|27.38|27.44|27.36|5
1650438690000|2022-04-20 07:11:30|27.44|27.36|27.46|27.38|27.48|27.4|27.44|27.36|2
1650438700000|2022-04-20 07:11:40|27.48|27.4|27.49|27.41|27.49|27.41|27.48|27.4|0
1650438710000|2022-04-20 07:11:50|27.48|27.4|27.49|27.41|27.49|27.41|27.48|27.4|0
1650438740000|2022-04-20 07:12:20|27.48|27.4|27.48|27.4|27.48|27.4|27.48|27.4|0
1650438750000|2022-04-20 07:12:30|27.49|27.41|27.49|27.41|27.49|27.41|27.48|27.4|0
1650438770000|2022-04-20 07:12:50|27.48|27.4|27.48|27.4|27.48|27.4|27.48|27.4|0
1650438780000|2022-04-20 07:13:00|27.46|27.38|27.39|27.31|27.46|27.38|27.39|27.31|47
1650438790000|2022-04-20 07:13:10|27.41|27.33|27.39|27.31|27.41|27.33|27.39|27.31|13
1650438800000|2022-04-20 07:13:20|27.41|27.33|27.43|27.35|27.43|27.35|27.41|27.33|24
1650438810000|2022-04-20 07:13:30|27.44|27.36|27.44|27.36|27.44|27.36|27.43|27.35|0
1650438820000|2022-04-20 07:13:40|||||||||6
1650438830000|2022-04-20 07:13:50|27.43|27.35|27.44|27.36|27.44|27.36|27.43|27.35|2
1650438840000|2022-04-20 07:14:00|||||||||1
1650438850000|2022-04-20 07:14:10|27.48|27.4|27.48|27.4|27.48|27.4|27.48|27.4|15
1650438860000|2022-04-20 07:14:20|27.46|27.38|27.46|27.38|27.48|27.4|27.46|27.38|5
1650438870000|2022-04-20 07:14:30|27.48|27.4|27.48|27.4|27.48|27.4|27.46|27.38|0
1650438880000|2022-04-20 07:14:40|27.46|27.38|27.48|27.4|27.48|27.4|27.46|27.38|9
1650438890000|2022-04-20 07:14:50|27.46|27.38|27.44|27.36|27.46|27.38|27.44|27.36|0
1650438910000|2022-04-20 07:15:10|27.43|27.35|27.41|27.33|27.43|27.35|27.39|27.31|38
1650438920000|2022-04-20 07:15:20|27.43|27.35|27.44|27.36|27.44|27.36|27.41|27.33|4
1650438930000|2022-04-20 07:15:30|27.43|27.35|27.39|27.31|27.43|27.35|27.39|27.31|22
1650438990000|2022-04-20 07:16:30|27.36|27.28|27.39|27.31|27.39|27.31|27.36|27.28|10
1650439000000|2022-04-20 07:16:40|||||||||1
1650439010000|2022-04-20 07:16:50|27.38|27.3|27.38|27.3|27.39|27.31|27.38|27.3|24
1650439020000|2022-04-20 07:17:00|27.36|27.28|27.38|27.3|27.38|27.3|27.34|27.26|18
1650439030000|2022-04-20 07:17:10|27.36|27.28|27.38|27.3|27.38|27.3|27.34|27.26|4
1650439040000|2022-04-20 07:17:20|27.39|27.31|27.38|27.3|27.39|27.31|27.38|27.3|0
1650439050000|2022-04-20 07:17:30|27.39|27.31|27.38|27.3|27.39|27.31|27.38|27.3|0
1650439060000|2022-04-20 07:17:40|27.39|27.31|27.39|27.31|27.39|27.31|27.39|27.31|0
1650439070000|2022-04-20 07:17:50|27.38|27.3|27.38|27.3|27.38|27.3|27.38|27.3|12
1650439080000|2022-04-20 07:18:00|27.34|27.26|27.34|27.26|27.34|27.26|27.34|27.26|48
1650439090000|2022-04-20 07:18:10|27.36|27.28|27.36|27.28|27.38|27.3|27.36|27.28|14
1650439100000|2022-04-20 07:18:20|27.38|27.3|27.36|27.28|27.38|27.3|27.36|27.28|0
1650439110000|2022-04-20 07:18:30|27.38|27.3|27.38|27.3|27.38|27.3|27.36|27.28|0
1650439120000|2022-04-20 07:18:40|27.39|27.31|27.39|27.31|27.39|27.31|27.38|27.3|0
1650439130000|2022-04-20 07:18:50|27.38|27.3|27.39|27.31|27.39|27.31|27.38|27.3|0
1650439140000|2022-04-20 07:19:00|27.38|27.3|27.38|27.3|27.38|27.3|27.38|27.3|0
1650439150000|2022-04-20 07:19:10|27.39|27.31|27.38|27.3|27.39|27.31|27.38|27.3|0
1650439160000|2022-04-20 07:19:20|27.39|27.31|27.38|27.3|27.39|27.31|27.38|27.3|0
1650439170000|2022-04-20 07:19:30|27.36|27.28|27.34|27.26|27.36|27.28|27.34|27.26|0
1650439180000|2022-04-20 07:19:40|||||||||8
1650439200000|2022-04-20 07:20:00|27.33|27.25|27.34|27.26|27.34|27.26|27.33|27.25|0
1650439210000|2022-04-20 07:20:10|27.33|27.25|27.33|27.25|27.33|27.25|27.33|27.25|0
1650439220000|2022-04-20 07:20:20|27.34|27.26|27.33|27.25|27.34|27.26|27.33|27.25|0
1650439230000|2022-04-20 07:20:30|27.34|27.26|27.34|27.26|27.34|27.26|27.33|27.25|0
1650439240000|2022-04-20 07:20:40|27.33|27.25|27.34|27.26|27.34|27.26|27.33|27.25|0
1650439250000|2022-04-20 07:20:50|27.38|27.3|27.38|27.3|27.38|27.3|27.36|27.28|32
1650439260000|2022-04-20 07:21:00|27.41|27.33|27.43|27.35|27.43|27.35|27.41|27.33|4
1650439280000|2022-04-20 07:21:20|27.41|27.33|27.39|27.31|27.41|27.33|27.39|27.31|1
1650439290000|2022-04-20 07:21:30|27.41|27.33|27.41|27.33|27.41|27.33|27.39|27.31|2
1650439300000|2022-04-20 07:21:40|27.39|27.31|27.39|27.31|27.39|27.31|27.39|27.31|0
1650439340000|2022-04-20 07:22:20|27.38|27.3|27.38|27.3|27.38|27.3|27.38|27.3|0
1650439370000|2022-04-20 07:22:50|27.39|27.31|27.41|27.33|27.41|27.33|27.39|27.31|14
1650439380000|2022-04-20 07:23:00|27.39|27.31|27.43|27.35|27.43|27.35|27.39|27.31|16
1650439390000|2022-04-20 07:23:10|27.48|27.4|27.43|27.35|27.48|27.4|27.43|27.35|25
1650439410000|2022-04-20 07:23:30|27.44|27.36|27.43|27.35|27.44|27.36|27.43|27.35|0
1650439440000|2022-04-20 07:24:00|27.44|27.36|27.44|27.36|27.44|27.36|27.44|27.36|0
1650439460000|2022-04-20 07:24:20|27.43|27.35|27.44|27.36|27.44|27.36|27.43|27.35|0
1650439470000|2022-04-20 07:24:30|27.43|27.35|27.39|27.31|27.43|27.35|27.39|27.31|26
1650439480000|2022-04-20 07:24:40|27.41|27.33|27.41|27.33|27.41|27.33|27.41|27.33|6
1650439490000|2022-04-20 07:24:50|27.39|27.31|27.39|27.31|27.41|27.33|27.39|27.31|4
1650439500000|2022-04-20 07:25:00|27.41|27.33|27.39|27.31|27.41|27.33|27.39|27.31|0
1650439510000|2022-04-20 07:25:10|||||||||1
1650439530000|2022-04-20 07:25:30|||||||||1
1650439550000|2022-04-20 07:25:50|27.41|27.33|27.41|27.33|27.41|27.33|27.39|27.31|1
1650439560000|2022-04-20 07:26:00|27.39|27.31|27.41|27.33|27.43|27.35|27.39|27.31|0
1650439570000|2022-04-20 07:26:10|27.39|27.31|27.41|27.33|27.41|27.33|27.39|27.31|0
1650439580000|2022-04-20 07:26:20|27.39|27.31|27.43|27.35|27.43|27.35|27.39|27.31|0
1650439630000|2022-04-20 07:27:10|27.44|27.36|27.46|27.38|27.46|27.38|27.44|27.36|14
1650439640000|2022-04-20 07:27:20|27.48|27.4|27.46|27.38|27.48|27.4|27.46|27.38|4
1650439650000|2022-04-20 07:27:30|27.48|27.4|27.48|27.4|27.48|27.4|27.48|27.4|0
1650439660000|2022-04-20 07:27:40|27.46|27.38|27.46|27.38|27.46|27.38|27.46|27.38|5
1650439670000|2022-04-20 07:27:50|27.48|27.4|27.43|27.35|27.48|27.4|27.43|27.35|2
1650439690000|2022-04-20 07:28:10|27.44|27.36|27.43|27.35|27.44|27.36|27.43|27.35|21
1650439710000|2022-04-20 07:28:30|27.41|27.33|27.39|27.31|27.41|27.33|27.39|27.31|14
1650439720000|2022-04-20 07:28:40|27.38|27.3|27.39|27.31|27.39|27.31|27.38|27.3|0
1650439730000|2022-04-20 07:28:50|27.38|27.3|27.39|27.31|27.39|27.31|27.38|27.3|0
1650439750000|2022-04-20 07:29:10|27.38|27.3|27.39|27.31|27.39|27.31|27.38|27.3|0
1650439790000|2022-04-20 07:29:50|27.38|27.3|27.39|27.31|27.39|27.31|27.38|27.3|0
1650439800000|2022-04-20 07:30:00|27.41|27.33|27.39|27.31|27.41|27.33|27.38|27.3|0
1650439820000|2022-04-20 07:30:20|27.38|27.3|27.39|27.31|27.39|27.31|27.38|27.3|0
1650439830000|2022-04-20 07:30:30|27.38|27.3|27.39|27.31|27.39|27.31|27.38|27.3|0
1650439840000|2022-04-20 07:30:40|27.38|27.3|27.36|27.28|27.38|27.3|27.34|27.26|14
1650439850000|2022-04-20 07:30:50|27.38|27.3|27.36|27.28|27.38|27.3|27.36|27.28|6
1650439870000|2022-04-20 07:31:10|27.38|27.3|27.38|27.3|27.38|27.3|27.36|27.28|0
1650439880000|2022-04-20 07:31:20|||||||||2
1650439900000|2022-04-20 07:31:40|27.36|27.28|27.38|27.3|27.38|27.3|27.34|27.26|50
1650439910000|2022-04-20 07:31:50|27.36|27.28|27.38|27.3|27.38|27.3|27.36|27.28|0
1650439950000|2022-04-20 07:32:30|27.34|27.26|27.33|27.25|27.34|27.26|27.33|27.25|13
1650439960000|2022-04-20 07:32:40|||||||||15
1650439970000|2022-04-20 07:32:50|27.29|27.21|27.33|27.25|27.33|27.25|27.29|27.21|101
1650439980000|2022-04-20 07:33:00|||||||||31
1650439990000|2022-04-20 07:33:10|||||||||6
1650440000000|2022-04-20 07:33:20|27.34|27.26|27.33|27.25|27.34|27.26|27.33|27.25|11
1650440010000|2022-04-20 07:33:30|27.31|27.23|27.31|27.23|27.33|27.25|27.31|27.23|4
1650440020000|2022-04-20 07:33:40|27.33|27.25|27.33|27.25|27.33|27.25|27.31|27.23|0
1650440030000|2022-04-20 07:33:50|27.31|27.23|27.33|27.25|27.33|27.25|27.31|27.23|0
1650440040000|2022-04-20 07:34:00|27.34|27.26|27.33|27.25|27.34|27.26|27.33|27.25|1
1650440050000|2022-04-20 07:34:10|27.34|27.26|27.34|27.26|27.34|27.26|27.34|27.26|2
1650440070000|2022-04-20 07:34:30|27.36|27.28|27.34|27.26|27.36|27.28|27.34|27.26|18
1650440080000|2022-04-20 07:34:40|27.33|27.25|27.33|27.25|27.33|27.25|27.33|27.25|0
1650440090000|2022-04-20 07:34:50|27.34|27.26|27.34|27.26|27.34|27.26|27.33|27.25|0
1650440100000|2022-04-20 07:35:00|27.33|27.25|27.33|27.25|27.34|27.26|27.33|27.25|0
1650440110000|2022-04-20 07:35:10|27.31|27.23|27.31|27.23|27.31|27.23|27.29|27.21|9
1650440120000|2022-04-20 07:35:20|27.33|27.25|27.33|27.25|27.33|27.25|27.31|27.23|0
1650440160000|2022-04-20 07:36:00|27.34|27.26|27.34|27.26|27.34|27.26|27.34|27.26|0
1650440200000|2022-04-20 07:36:40|27.36|27.28|27.38|27.3|27.39|27.31|27.36|27.28|16
1650440220000|2022-04-20 07:37:00|27.39|27.31|27.41|27.33|27.43|27.35|27.39|27.31|21
1650440230000|2022-04-20 07:37:10|27.39|27.31|27.41|27.33|27.41|27.33|27.39|27.31|13
1650440240000|2022-04-20 07:37:20|27.39|27.31|27.39|27.31|27.41|27.33|27.39|27.31|0
1650440250000|2022-04-20 07:37:30|27.41|27.33|27.39|27.31|27.41|27.33|27.39|27.31|3
1650440290000|2022-04-20 07:38:10|27.36|27.28|27.34|27.26|27.36|27.28|27.34|27.26|27
1650440300000|2022-04-20 07:38:20|||||||||1
1650440310000|2022-04-20 07:38:30|27.33|27.25|27.34|27.26|27.34|27.26|27.33|27.25|3
1650440340000|2022-04-20 07:39:00|27.31|27.23|27.34|27.26|27.34|27.26|27.31|27.23|2
1650440380000|2022-04-20 07:39:40|27.31|27.23|27.29|27.21|27.31|27.23|27.29|27.21|58
1650440400000|2022-04-20 07:40:00|||||||||2
1650440410000|2022-04-20 07:40:10|27.24|27.16|27.24|27.16|27.24|27.16|27.24|27.16|219
1650440440000|2022-04-20 07:40:40|27.21|27.13|27.21|27.13|27.21|27.13|27.21|27.13|10
1650440450000|2022-04-20 07:40:50|27.19|27.11|27.24|27.16|27.24|27.16|27.19|27.11|9
1650440460000|2022-04-20 07:41:00|||||||||1
1650440470000|2022-04-20 07:41:10|||||||||4
1650440480000|2022-04-20 07:41:20|27.26|27.18|27.24|27.16|27.26|27.18|27.24|27.16|24
1650440620000|2022-04-20 07:43:40|27.26|27.18|27.24|27.16|27.26|27.18|27.24|27.16|19
1650440650000|2022-04-20 07:44:10|27.29|27.21|27.24|27.16|27.29|27.21|27.24|27.16|21
1650440660000|2022-04-20 07:44:20|27.26|27.18|27.26|27.18|27.26|27.18|27.24|27.16|13
1650440670000|2022-04-20 07:44:30|27.29|27.21|27.26|27.18|27.29|27.21|27.26|27.18|2
1650440680000|2022-04-20 07:44:40|27.24|27.16|27.24|27.16|27.24|27.16|27.24|27.16|0
1650440690000|2022-04-20 07:44:50|27.26|27.18|27.24|27.16|27.26|27.18|27.24|27.16|4
1650440700000|2022-04-20 07:45:00|27.26|27.18|27.26|27.18|27.29|27.21|27.26|27.18|5
1650440710000|2022-04-20 07:45:10|27.29|27.21|27.24|27.16|27.29|27.21|27.24|27.16|0
1650440730000|2022-04-20 07:45:30|27.26|27.18|27.24|27.16|27.26|27.18|27.24|27.16|1
1650440760000|2022-04-20 07:46:00|27.29|27.21|27.24|27.16|27.29|27.21|27.24|27.16|10
1650440770000|2022-04-20 07:46:10|27.26|27.18|27.26|27.18|27.29|27.21|27.24|27.16|2
1650440780000|2022-04-20 07:46:20|27.29|27.21|27.29|27.21|27.29|27.21|27.29|27.21|0
1650440790000|2022-04-20 07:46:30|27.24|27.16|27.29|27.21|27.29|27.21|27.24|27.16|2
1650440800000|2022-04-20 07:46:40|27.26|27.18|27.26|27.18|27.29|27.21|27.26|27.18|0
1650440810000|2022-04-20 07:46:50|27.29|27.21|27.29|27.21|27.29|27.21|27.29|27.21|0
1650440820000|2022-04-20 07:47:00|27.24|27.16|27.24|27.16|27.26|27.18|27.24|27.16|2
1650440830000|2022-04-20 07:47:10|27.26|27.18|27.29|27.21|27.29|27.21|27.26|27.18|3
1650440850000|2022-04-20 07:47:30|27.26|27.18|27.24|27.16|27.26|27.18|27.24|27.16|0
1650440880000|2022-04-20 07:48:00|27.26|27.18|27.24|27.16|27.26|27.18|27.24|27.16|0
1650440890000|2022-04-20 07:48:10|27.26|27.18|27.24|27.16|27.26|27.18|27.24|27.16|0
1650440940000|2022-04-20 07:49:00|27.26|27.18|27.29|27.21|27.29|27.21|27.26|27.18|0
1650441020000|2022-04-20 07:50:20|27.24|27.16|27.24|27.16|27.26|27.18|27.24|27.16|20
1650441040000|2022-04-20 07:50:40|27.26|27.18|27.26|27.18|27.29|27.21|27.26|27.18|5
1650441050000|2022-04-20 07:50:50|27.29|27.21|27.26|27.18|27.29|27.21|27.26|27.18|0
1650441060000|2022-04-20 07:51:00|27.29|27.21|27.26|27.18|27.29|27.21|27.24|27.16|0
1650441070000|2022-04-20 07:51:10|27.29|27.21|27.26|27.18|27.29|27.21|27.26|27.18|0
1650441080000|2022-04-20 07:51:20|27.29|27.21|27.26|27.18|27.29|27.21|27.26|27.18|0
1650441090000|2022-04-20 07:51:30|27.29|27.21|27.26|27.18|27.29|27.21|27.26|27.18|0
1650441100000|2022-04-20 07:51:40|27.24|27.16|27.24|27.16|27.26|27.18|27.24|27.16|0
1650441120000|2022-04-20 07:52:00|27.26|27.18|27.24|27.16|27.26|27.18|27.24|27.16|0
1650441150000|2022-04-20 07:52:30|27.26|27.18|27.24|27.16|27.26|27.18|27.24|27.16|0
1650441230000|2022-04-20 07:53:50|27.26|27.18|27.29|27.21|27.29|27.21|27.26|27.18|5
1650441240000|2022-04-20 07:54:00|27.26|27.18|27.26|27.18|27.29|27.21|27.24|27.16|0
1650441250000|2022-04-20 07:54:10|27.24|27.16|27.26|27.18|27.26|27.18|27.24|27.16|0
1650441260000|2022-04-20 07:54:20|27.29|27.21|27.29|27.21|27.29|27.21|27.29|27.21|0
1650441300000|2022-04-20 07:55:00|27.31|27.23|27.34|27.26|27.34|27.26|27.31|27.23|15
1650441330000|2022-04-20 07:55:30|27.31|27.23|27.29|27.21|27.31|27.23|27.29|27.21|25
1650441360000|2022-04-20 07:56:00|27.34|27.26|27.31|27.23|27.34|27.26|27.29|27.21|39
1650441370000|2022-04-20 07:56:10|27.29|27.21|27.29|27.21|27.29|27.21|27.29|27.21|0
1650441460000|2022-04-20 07:57:40|||||||||16
1650441470000|2022-04-20 07:57:50|||||||||12
1650441480000|2022-04-20 07:58:00|||||||||6
1650441490000|2022-04-20 07:58:10|||||||||3
1650441510000|2022-04-20 07:58:30|27.34|27.26|27.34|27.26|27.34|27.26|27.34|27.26|67
1650441520000|2022-04-20 07:58:40|27.29|27.21|27.29|27.21|27.31|27.23|27.29|27.21|11
1650441570000|2022-04-20 07:59:30|27.31|27.23|27.29|27.21|27.31|27.23|27.29|27.21|0
1650441600000|2022-04-20 08:00:00|27.31|27.23|27.29|27.21|27.31|27.23|27.29|27.21|7
1650441670000|2022-04-20 08:01:10|27.31|27.23|27.34|27.26|27.34|27.26|27.31|27.23|0
1650441700000|2022-04-20 08:01:40|27.36|27.28|27.34|27.26|27.36|27.28|27.34|27.26|49
1650441720000|2022-04-20 08:02:00|27.36|27.28|27.34|27.26|27.36|27.28|27.34|27.26|0
1650441730000|2022-04-20 08:02:10|27.36|27.28|27.39|27.31|27.39|27.31|27.34|27.26|0
1650441740000|2022-04-20 08:02:20|27.41|27.33|27.41|27.33|27.44|27.36|27.41|27.33|24
1650441750000|2022-04-20 08:02:30|27.39|27.31|27.41|27.33|27.44|27.36|27.39|27.31|16
1650441760000|2022-04-20 08:02:40|27.39|27.31|27.39|27.31|27.39|27.31|27.39|27.31|0
1650441790000|2022-04-20 08:03:10|||||||||50
1650441810000|2022-04-20 08:03:30|27.41|27.33|27.39|27.31|27.41|27.33|27.39|27.31|0
1650441820000|2022-04-20 08:03:40|27.41|27.33|27.39|27.31|27.41|27.33|27.39|27.31|5
1650441840000|2022-04-20 08:04:00|27.41|27.33|27.39|27.31|27.41|27.33|27.39|27.31|0
1650441850000|2022-04-20 08:04:10|27.41|27.33|27.39|27.31|27.41|27.33|27.39|27.31|0
1650441860000|2022-04-20 08:04:20|27.41|27.33|27.39|27.31|27.41|27.33|27.39|27.31|0
1650441870000|2022-04-20 08:04:30|27.41|27.33|27.44|27.36|27.44|27.36|27.41|27.33|2
1650441930000|2022-04-20 08:05:30|27.49|27.41|27.49|27.41|27.49|27.41|27.49|27.41|38
1650441940000|2022-04-20 08:05:40|27.46|27.38|27.46|27.38|27.46|27.38|27.46|27.38|4
1650441950000|2022-04-20 08:05:50|27.44|27.36|27.44|27.36|27.44|27.36|27.44|27.36|3
1650441960000|2022-04-20 08:06:00|27.49|27.41|27.46|27.38|27.49|27.41|27.46|27.38|9
1650441970000|2022-04-20 08:06:10|27.44|27.36|27.44|27.36|27.46|27.38|27.44|27.36|0
1650442100000|2022-04-20 08:08:20|27.39|27.31|27.41|27.33|27.41|27.33|27.39|27.31|7
1650442110000|2022-04-20 08:08:30|27.44|27.36|27.44|27.36|27.44|27.36|27.41|27.33|3
1650442120000|2022-04-20 08:08:40|27.39|27.31|27.39|27.31|27.41|27.33|27.39|27.31|2
1650442130000|2022-04-20 08:08:50|27.41|27.33|27.44|27.36|27.44|27.36|27.41|27.33|1
1650442160000|2022-04-20 08:09:20|27.39|27.31|27.41|27.33|27.41|27.33|27.39|27.31|5
1650442170000|2022-04-20 08:09:30|27.39|27.31|27.44|27.36|27.44|27.36|27.39|27.31|0
1650442290000|2022-04-20 08:11:30|27.41|27.33|27.41|27.33|27.41|27.33|27.41|27.33|1
1650442300000|2022-04-20 08:11:40|27.39|27.31|27.39|27.31|27.39|27.31|27.39|27.31|0
1650442640000|2022-04-20 08:17:20|27.34|27.26|27.36|27.28|27.39|27.31|27.34|27.26|33
1650442650000|2022-04-20 08:17:30|27.34|27.26|27.39|27.31|27.39|27.31|27.34|27.26|19
1650442670000|2022-04-20 08:17:50|27.34|27.26|27.34|27.26|27.34|27.26|27.34|27.26|9
1650442680000|2022-04-20 08:18:00|27.36|27.28|27.34|27.26|27.39|27.31|27.34|27.26|0
1650442690000|2022-04-20 08:18:10|27.36|27.28|27.36|27.28|27.36|27.28|27.34|27.26|0
1650442700000|2022-04-20 08:18:20|27.34|27.26|27.36|27.28|27.36|27.28|27.34|27.26|0
1650442710000|2022-04-20 08:18:30|27.39|27.31|27.39|27.31|27.39|27.31|27.39|27.31|0
1650442740000|2022-04-20 08:19:00|27.36|27.28|27.34|27.26|27.36|27.28|27.34|27.26|25
1650442750000|2022-04-20 08:19:10|27.36|27.28|27.34|27.26|27.36|27.28|27.34|27.26|0
1650442770000|2022-04-20 08:19:30|27.36|27.28|27.39|27.31|27.39|27.31|27.36|27.28|1
1650442780000|2022-04-20 08:19:40|27.36|27.28|27.39|27.31|27.39|27.31|27.36|27.28|0
1650442800000|2022-04-20 08:20:00|27.44|27.36|27.44|27.36|27.44|27.36|27.44|27.36|54
1650442810000|2022-04-20 08:20:10|27.41|27.33|27.39|27.31|27.44|27.36|27.39|27.31|40
1650442860000|2022-04-20 08:21:00|||||||||19
1650442920000|2022-04-20 08:22:00|||||||||53
1650442930000|2022-04-20 08:22:10|||||||||4
1650442940000|2022-04-20 08:22:20|||||||||38
1650442950000|2022-04-20 08:22:30|27.37|27.29|27.34|27.26|27.37|27.29|27.34|27.26|8
1650442960000|2022-04-20 08:22:40|27.37|27.29|27.34|27.26|27.37|27.29|27.34|27.26|3
1650442970000|2022-04-20 08:22:50|||||||||8
1650442980000|2022-04-20 08:23:00|||||||||7
1650442990000|2022-04-20 08:23:10|27.37|27.29|27.37|27.29|27.37|27.29|27.37|27.29|7
1650443000000|2022-04-20 08:23:20|27.34|27.26|27.39|27.31|27.39|27.31|27.34|27.26|7
1650443010000|2022-04-20 08:23:30|||||||||5
1650443210000|2022-04-20 08:26:50|27.34|27.26|27.34|27.26|27.34|27.26|27.34|27.26|1
1650443250000|2022-04-20 08:27:30|||||||||3
1650443290000|2022-04-20 08:28:10|||||||||5
1650443400000|2022-04-20 08:30:00|||||||||4
1650443410000|2022-04-20 08:30:10|||||||||1
1650443440000|2022-04-20 08:30:40|||||||||9
1650443450000|2022-04-20 08:30:50|27.39|27.31|27.39|27.31|27.39|27.31|27.39|27.31|28
1650443460000|2022-04-20 08:31:00|27.37|27.29|27.37|27.29|27.37|27.29|27.37|27.29|8
1650443470000|2022-04-20 08:31:10|27.39|27.31|27.39|27.31|27.39|27.31|27.39|27.31|0
1650443520000|2022-04-20 08:32:00|27.42|27.34|27.44|27.36|27.44|27.36|27.42|27.34|19
1650443530000|2022-04-20 08:32:10|27.42|27.34|27.44|27.36|27.44|27.36|27.42|27.34|0
1650443540000|2022-04-20 08:32:20|27.42|27.34|27.39|27.31|27.42|27.34|27.39|27.31|3
1650443600000|2022-04-20 08:33:20|27.37|27.29|27.37|27.29|27.39|27.31|27.34|27.26|6
1650443620000|2022-04-20 08:33:40|27.39|27.31|27.39|27.31|27.39|27.31|27.39|27.31|0
1650443660000|2022-04-20 08:34:20|27.44|27.36|27.44|27.36|27.44|27.36|27.44|27.36|95
1650443690000|2022-04-20 08:34:50|27.41|27.33|27.39|27.31|27.41|27.33|27.39|27.31|2
1650443710000|2022-04-20 08:35:10|||||||||5
1650443760000|2022-04-20 08:36:00|27.37|27.29|27.34|27.26|27.37|27.29|27.34|27.26|4
1650443770000|2022-04-20 08:36:10|27.39|27.31|27.37|27.29|27.39|27.31|27.37|27.29|37
1650443780000|2022-04-20 08:36:20|27.39|27.31|27.37|27.29|27.39|27.31|27.37|27.29|1
1650443790000|2022-04-20 08:36:30|27.34|27.26|27.39|27.31|27.39|27.31|27.34|27.26|6
1650443840000|2022-04-20 08:37:20|27.37|27.29|27.39|27.31|27.39|27.31|27.37|27.29|37
1650443910000|2022-04-20 08:38:30|27.37|27.29|27.39|27.31|27.39|27.31|27.37|27.29|0
1650443970000|2022-04-20 08:39:30|27.41|27.33|27.44|27.36|27.44|27.36|27.41|27.33|44
1650443990000|2022-04-20 08:39:50|27.49|27.41|27.49|27.41|27.49|27.41|27.49|27.41|70
1650444000000|2022-04-20 08:40:00|27.46|27.38|27.44|27.36|27.49|27.41|27.44|27.36|0
1650444200000|2022-04-20 08:43:20|||||||||5
1650444230000|2022-04-20 08:43:50|27.42|27.34|27.44|27.36|27.44|27.36|27.42|27.34|4
1650444250000|2022-04-20 08:44:10|27.42|27.34|27.42|27.34|27.42|27.34|27.42|27.34|0
1650444270000|2022-04-20 08:44:30|27.44|27.36|27.44|27.36|27.44|27.36|27.44|27.36|0
1650444340000|2022-04-20 08:45:40|27.49|27.41|27.49|27.41|27.49|27.41|27.49|27.41|38
1650444430000|2022-04-20 08:47:10|27.46|27.38|27.49|27.41|27.49|27.41|27.46|27.38|31
1650444520000|2022-04-20 08:48:40|27.46|27.38|27.46|27.38|27.46|27.38|27.46|27.38|1
1650444530000|2022-04-20 08:48:50|27.44|27.36|27.44|27.36|27.44|27.36|27.44|27.36|0
1650444540000|2022-04-20 08:49:00|27.46|27.38|27.44|27.36|27.46|27.38|27.44|27.36|0
1650444550000|2022-04-20 08:49:10|27.46|27.38|27.44|27.36|27.46|27.38|27.44|27.36|0
1650444570000|2022-04-20 08:49:30|27.49|27.41|27.46|27.38|27.49|27.41|27.46|27.38|15
1650444580000|2022-04-20 08:49:40|27.44|27.36|27.46|27.38|27.46|27.38|27.44|27.36|0
1650444590000|2022-04-20 08:49:50|27.49|27.41|27.46|27.38|27.49|27.41|27.46|27.38|1
1650444600000|2022-04-20 08:50:00|27.49|27.41|27.49|27.41|27.49|27.41|27.49|27.41|0
1650444660000|2022-04-20 08:51:00|27.46|27.38|27.44|27.36|27.49|27.41|27.44|27.36|0
1650444670000|2022-04-20 08:51:10|27.46|27.38|27.49|27.41|27.49|27.41|27.46|27.38|2
1650444700000|2022-04-20 08:51:40|27.44|27.36|27.44|27.36|27.44|27.36|27.44|27.36|100
1650444730000|2022-04-20 08:52:10|||||||||93
1650444780000|2022-04-20 08:53:00|27.41|27.33|27.39|27.31|27.41|27.33|27.39|27.31|17
1650444790000|2022-04-20 08:53:10|27.41|27.33|27.39|27.31|27.41|27.33|27.39|27.31|0
1650444900000|2022-04-20 08:55:00|27.44|27.36|27.44|27.36|27.44|27.36|27.44|27.36|3
1650444960000|2022-04-20 08:56:00|27.39|27.31|27.39|27.31|27.41|27.33|27.39|27.31|2
1650445030000|2022-04-20 08:57:10|27.37|27.29|27.39|27.31|27.39|27.31|27.37|27.29|4
1650445040000|2022-04-20 08:57:20|27.34|27.26|27.34|27.26|27.34|27.26|27.34|27.26|19
1650445050000|2022-04-20 08:57:30|27.32|27.24|27.34|27.26|27.34|27.26|27.29|27.21|49
1650445080000|2022-04-20 08:58:00|27.32|27.24|27.34|27.26|27.34|27.26|27.32|27.24|0
1650445100000|2022-04-20 08:58:20|||||||||1
1650445110000|2022-04-20 08:58:30|27.32|27.24|27.32|27.24|27.34|27.26|27.32|27.24|22
1650445120000|2022-04-20 08:58:40|27.34|27.26|27.29|27.21|27.34|27.26|27.29|27.21|98
1650445130000|2022-04-20 08:58:50|27.31|27.23|27.34|27.26|27.34|27.26|27.31|27.23|58
1650445140000|2022-04-20 08:59:00|27.29|27.21|27.29|27.21|27.29|27.21|27.29|27.21|38
1650445150000|2022-04-20 08:59:10|27.24|27.16|27.29|27.21|27.29|27.21|27.24|27.16|12
1650445160000|2022-04-20 08:59:20|||||||||45
1650445170000|2022-04-20 08:59:30|27.31|27.23|27.29|27.21|27.34|27.26|27.29|27.21|48
1650445180000|2022-04-20 08:59:40|27.34|27.26|27.34|27.26|27.34|27.26|27.31|27.23|8
1650445190000|2022-04-20 08:59:50|27.31|27.23|27.34|27.26|27.34|27.26|27.31|27.23|20
1650445200000|2022-04-20 09:00:00|27.31|27.23|27.29|27.21|27.34|27.26|27.29|27.21|2
1650445210000|2022-04-20 09:00:10|27.34|27.26|27.31|27.23|27.34|27.26|27.31|27.23|18
1650445220000|2022-04-20 09:00:20|27.34|27.26|27.29|27.21|27.34|27.26|27.29|27.21|0
1650445230000|2022-04-20 09:00:30|27.24|27.16|27.24|27.16|27.24|27.16|27.24|27.16|27
1650445240000|2022-04-20 09:00:40|27.27|27.19|27.29|27.21|27.29|27.21|27.24|27.16|11
1650445250000|2022-04-20 09:00:50|27.27|27.19|27.29|27.21|27.29|27.21|27.27|27.19|5
1650445260000|2022-04-20 09:01:00|27.27|27.19|27.24|27.16|27.29|27.21|27.24|27.16|54
1650445320000|2022-04-20 09:02:00|27.29|27.21|27.24|27.16|27.29|27.21|27.24|27.16|60
1650445360000|2022-04-20 09:02:40|27.26|27.18|27.26|27.18|27.26|27.18|27.26|27.18|61
1650445370000|2022-04-20 09:02:50|27.29|27.21|27.29|27.21|27.29|27.21|27.26|27.18|2
1650445380000|2022-04-20 09:03:00|27.26|27.18|27.26|27.18|27.26|27.18|27.26|27.18|11
1650445390000|2022-04-20 09:03:10|27.29|27.21|27.29|27.21|27.29|27.21|27.29|27.21|0
1650445400000|2022-04-20 09:03:20|27.26|27.18|27.26|27.18|27.29|27.21|27.26|27.18|0
1650445410000|2022-04-20 09:03:30|27.29|27.21|27.24|27.16|27.29|27.21|27.24|27.16|0
1650445420000|2022-04-20 09:03:40|27.29|27.21|27.26|27.18|27.29|27.21|27.26|27.18|14
1650445430000|2022-04-20 09:03:50|27.29|27.21|27.29|27.21|27.29|27.21|27.26|27.18|0
1650445440000|2022-04-20 09:04:00|27.26|27.18|27.24|27.16|27.26|27.18|27.24|27.16|2
1650445450000|2022-04-20 09:04:10|27.26|27.18|27.26|27.18|27.26|27.18|27.24|27.16|0
1650445460000|2022-04-20 09:04:20|27.24|27.16|27.29|27.21|27.29|27.21|27.24|27.16|0
1650445470000|2022-04-20 09:04:30|27.26|27.18|27.29|27.21|27.29|27.21|27.26|27.18|0
1650445480000|2022-04-20 09:04:40|27.26|27.18|27.29|27.21|27.29|27.21|27.26|27.18|3
1650445500000|2022-04-20 09:05:00|27.26|27.18|27.29|27.21|27.29|27.21|27.26|27.18|2
1650445530000|2022-04-20 09:05:30|27.26|27.18|27.29|27.21|27.29|27.21|27.26|27.18|3
1650445560000|2022-04-20 09:06:00|27.26|27.18|27.26|27.18|27.26|27.18|27.26|27.18|0
1650445570000|2022-04-20 09:06:10|27.24|27.16|27.24|27.16|27.24|27.16|27.24|27.16|0
1650445590000|2022-04-20 09:06:30|27.21|27.13|27.19|27.11|27.21|27.13|27.19|27.11|27
1650445610000|2022-04-20 09:06:50|27.21|27.13|27.21|27.13|27.21|27.13|27.19|27.11|0
1650445620000|2022-04-20 09:07:00|27.19|27.11|27.19|27.11|27.24|27.16|27.19|27.11|10
1650445630000|2022-04-20 09:07:10|27.24|27.16|27.21|27.13|27.24|27.16|27.21|27.13|6
1650445650000|2022-04-20 09:07:30|27.24|27.16|27.24|27.16|27.24|27.16|27.24|27.16|0
1650445660000|2022-04-20 09:07:40|27.21|27.13|27.24|27.16|27.24|27.16|27.21|27.13|0
1650445680000|2022-04-20 09:08:00|||||||||18
1650445690000|2022-04-20 09:08:10|27.29|27.21|27.29|27.21|27.29|27.21|27.26|27.18|21
1650445840000|2022-04-20 09:10:40|27.26|27.18|27.26|27.18|27.26|27.18|27.26|27.18|30
1650445850000|2022-04-20 09:10:50|27.29|27.21|27.26|27.18|27.29|27.21|27.26|27.18|0
1650445860000|2022-04-20 09:11:00|27.29|27.21|27.26|27.18|27.29|27.21|27.24|27.16|0
1650445870000|2022-04-20 09:11:10|27.29|27.21|27.29|27.21|27.29|27.21|27.26|27.18|0
1650445910000|2022-04-20 09:11:50|27.24|27.16|27.26|27.18|27.26|27.18|27.24|27.16|93
1650445920000|2022-04-20 09:12:00|27.24|27.16|27.24|27.16|27.24|27.16|27.24|27.16|20
1650445930000|2022-04-20 09:12:10|27.26|27.18|27.24|27.16|27.29|27.21|27.24|27.16|40
1650445940000|2022-04-20 09:12:20|27.26|27.18|27.29|27.21|27.29|27.21|27.26|27.18|19
1650445970000|2022-04-20 09:12:50|||||||||1
1650445980000|2022-04-20 09:13:00|27.34|27.26|27.31|27.23|27.34|27.26|27.31|27.23|82
1650445990000|2022-04-20 09:13:10|27.34|27.26|27.31|27.23|27.34|27.26|27.29|27.21|7
1650446000000|2022-04-20 09:13:20|27.34|27.26|27.31|27.23|27.34|27.26|27.31|27.23|3
1650446010000|2022-04-20 09:13:30|27.34|27.26|27.31|27.23|27.34|27.26|27.31|27.23|0
1650446020000|2022-04-20 09:13:40|27.34|27.26|27.34|27.26|27.34|27.26|27.31|27.23|0
1650446040000|2022-04-20 09:14:00|27.31|27.23|27.31|27.23|27.31|27.23|27.31|27.23|0
1650446050000|2022-04-20 09:14:10|27.34|27.26|27.34|27.26|27.34|27.26|27.34|27.26|0
1650446140000|2022-04-20 09:15:40|27.39|27.31|27.36|27.28|27.39|27.31|27.36|27.28|45
1650446150000|2022-04-20 09:15:50|27.34|27.26|27.34|27.26|27.34|27.26|27.34|27.26|0
1650446170000|2022-04-20 09:16:10|27.29|27.21|27.29|27.21|27.29|27.21|27.29|27.21|28
1650446180000|2022-04-20 09:16:20|27.31|27.23|27.31|27.23|27.31|27.23|27.29|27.21|8
1650446190000|2022-04-20 09:16:30|27.34|27.26|27.29|27.21|27.34|27.26|27.29|27.21|4
1650446280000|2022-04-20 09:18:00|27.26|27.18|27.24|27.16|27.26|27.18|27.24|27.16|27
1650446290000|2022-04-20 09:18:10|27.26|27.18|27.24|27.16|27.26|27.18|27.24|27.16|7
1650446300000|2022-04-20 09:18:20|27.22|27.14|27.19|27.11|27.22|27.14|27.19|27.11|5
1650446310000|2022-04-20 09:18:30|27.22|27.14|27.19|27.11|27.22|27.14|27.19|27.11|0
1650446340000|2022-04-20 09:19:00|27.14|27.06|27.19|27.11|27.19|27.11|27.14|27.06|86
1650446350000|2022-04-20 09:19:10|27.17|27.09|27.17|27.09|27.17|27.09|27.17|27.09|0
1650446360000|2022-04-20 09:19:20|27.19|27.11|27.19|27.11|27.19|27.11|27.19|27.11|1
1650446390000|2022-04-20 09:19:50|27.14|27.06|27.17|27.09|27.19|27.11|27.14|27.06|10
1650446400000|2022-04-20 09:20:00|27.14|27.06|27.19|27.11|27.19|27.11|27.14|27.06|99
1650446410000|2022-04-20 09:20:10|27.14|27.06|27.17|27.09|27.17|27.09|27.14|27.06|101
1650446420000|2022-04-20 09:20:20|27.19|27.11|27.17|27.09|27.19|27.11|27.17|27.09|0
1650446430000|2022-04-20 09:20:30|27.14|27.06|27.14|27.06|27.14|27.06|27.14|27.06|0
1650446480000|2022-04-20 09:21:20|27.09|27.01|27.09|27.01|27.09|27.01|27.09|27.01|33
1650446490000|2022-04-20 09:21:30|27.14|27.06|27.12|27.04|27.14|27.06|27.12|27.04|14
1650446500000|2022-04-20 09:21:40|27.09|27.01|27.12|27.04|27.12|27.04|27.09|27.01|0
1650446510000|2022-04-20 09:21:50|27.09|27.01|27.09|27.01|27.09|27.01|27.09|27.01|0
1650446540000|2022-04-20 09:22:20|27.14|27.06|27.14|27.06|27.14|27.06|27.14|27.06|3
1650446550000|2022-04-20 09:22:30|27.12|27.04|27.14|27.06|27.14|27.06|27.12|27.04|0
1650446560000|2022-04-20 09:22:40|||||||||10
1650446570000|2022-04-20 09:22:50|27.19|27.11|27.17|27.09|27.19|27.11|27.17|27.09|49
1650446580000|2022-04-20 09:23:00|27.14|27.06|27.17|27.09|27.17|27.09|27.14|27.06|35
1650446590000|2022-04-20 09:23:10|27.14|27.06|27.14|27.06|27.14|27.06|27.14|27.06|0
1650446720000|2022-04-20 09:25:20|||||||||32
1650446830000|2022-04-20 09:27:10|27.09|27.01|27.09|27.01|27.09|27.01|27.09|27.01|92
1650446840000|2022-04-20 09:27:20|27.14|27.06|27.14|27.06|27.14|27.06|27.14|27.06|64
1650446850000|2022-04-20 09:27:30|27.09|27.01|27.14|27.06|27.14|27.06|27.09|27.01|30
1650446970000|2022-04-20 09:29:30|27.19|27.11|27.19|27.11|27.19|27.11|27.19|27.11|52
1650447380000|2022-04-20 09:36:20|27.24|27.16|27.24|27.16|27.24|27.16|27.24|27.16|74
1650447390000|2022-04-20 09:36:30|27.19|27.11|27.19|27.11|27.19|27.11|27.14|27.06|73
1650447400000|2022-04-20 09:36:40|27.24|27.16|27.24|27.16|27.24|27.16|27.22|27.14|22
1650447410000|2022-04-20 09:36:50|27.22|27.14|27.24|27.16|27.24|27.16|27.19|27.11|12
1650447420000|2022-04-20 09:37:00|27.22|27.14|27.19|27.11|27.22|27.14|27.19|27.11|0
1650447430000|2022-04-20 09:37:10|27.24|27.16|27.24|27.16|27.24|27.16|27.22|27.14|3
1650447440000|2022-04-20 09:37:20|27.15|27.07|27.14|27.06|27.15|27.07|27.14|27.06|282
1650447450000|2022-04-20 09:37:30|27.12|27.04|27.14|27.06|27.14|27.06|27.12|27.04|0
1650447480000|2022-04-20 09:38:00|27.15|27.07|27.14|27.06|27.15|27.07|27.14|27.06|0
1650447500000|2022-04-20 09:38:20|||||||||22
1650447510000|2022-04-20 09:38:30|||||||||9
1650447530000|2022-04-20 09:38:50|27.1|27.02|27.1|27.02|27.1|27.02|27.1|27.02|22
1650447540000|2022-04-20 09:39:00|27.12|27.04|27.1|27.02|27.12|27.04|27.1|27.02|0
1650447560000|2022-04-20 09:39:20|27.12|27.04|27.12|27.04|27.12|27.04|27.12|27.04|2
1650447570000|2022-04-20 09:39:30|27.14|27.06|27.1|27.02|27.14|27.06|27.1|27.02|0
1650447590000|2022-04-20 09:39:50|27.12|27.04|27.12|27.04|27.15|27.07|27.1|27.02|7
1650447610000|2022-04-20 09:40:10|27.1|27.02|27.1|27.02|27.1|27.02|27.1|27.02|0
1650447620000|2022-04-20 09:40:20|27.12|27.04|27.1|27.02|27.12|27.04|27.1|27.02|0
1650447660000|2022-04-20 09:41:00|27.12|27.04|27.12|27.04|27.15|27.07|27.1|27.02|4
1650447670000|2022-04-20 09:41:10|27.15|27.07|27.15|27.07|27.15|27.07|27.15|27.07|0
1650447680000|2022-04-20 09:41:20|27.12|27.04|27.12|27.04|27.12|27.04|27.1|27.02|0
1650447690000|2022-04-20 09:41:30|27.1|27.02|27.12|27.04|27.12|27.04|27.1|27.02|0
1650447700000|2022-04-20 09:41:40|27.1|27.02|27.12|27.04|27.12|27.04|27.1|27.02|0
1650447710000|2022-04-20 09:41:50|27.1|27.02|27.1|27.02|27.1|27.02|27.1|27.02|0
1650447720000|2022-04-20 09:42:00|27.07|26.99|27|26.92|27.1|27.02|27|26.92|65
1650447730000|2022-04-20 09:42:10|27.05|26.97|27.05|26.97|27.05|26.97|27.05|26.97|3
1650447750000|2022-04-20 09:42:30|||||||||1
1650447790000|2022-04-20 09:43:10|||||||||5
1650447850000|2022-04-20 09:44:10|27|26.92|27|26.92|27|26.92|27|26.92|47
1650447870000|2022-04-20 09:44:30|27.05|26.97|27.05|26.97|27.05|26.97|27.05|26.97|148
1650447910000|2022-04-20 09:45:10|27.03|26.95|27.03|26.95|27.03|26.95|27.03|26.95|20
1650447920000|2022-04-20 09:45:20|27.1|27.02|27.1|27.02|27.1|27.02|27.1|27.02|12
1650447970000|2022-04-20 09:46:10|||||||||11
1650447980000|2022-04-20 09:46:20|||||||||31
1650447990000|2022-04-20 09:46:30|27.07|26.99|27.05|26.97|27.07|26.99|27.05|26.97|0
1650448010000|2022-04-20 09:46:50|27.1|27.02|27.1|27.02|27.1|27.02|27.1|27.02|14
1650448020000|2022-04-20 09:47:00|27.15|27.07|27.15|27.07|27.15|27.07|27.12|27.04|45
1650448040000|2022-04-20 09:47:20|27.12|27.04|27.15|27.07|27.15|27.07|27.12|27.04|34
1650448050000|2022-04-20 09:47:30|27.12|27.04|27.1|27.02|27.12|27.04|27.1|27.02|0
1650448060000|2022-04-20 09:47:40|||||||||1
1650448180000|2022-04-20 09:49:40|27.12|27.04|27.12|27.04|27.15|27.07|27.12|27.04|33
1650448190000|2022-04-20 09:49:50|27.15|27.07|27.15|27.07|27.15|27.07|27.15|27.07|0
1650448200000|2022-04-20 09:50:00|27.12|27.04|27.12|27.04|27.15|27.07|27.12|27.04|1
1650448230000|2022-04-20 09:50:30|27.15|27.07|27.12|27.04|27.15|27.07|27.12|27.04|3
1650448240000|2022-04-20 09:50:40|27.15|27.07|27.15|27.07|27.15|27.07|27.15|27.07|0
1650448250000|2022-04-20 09:50:50|27.12|27.04|27.15|27.07|27.15|27.07|27.12|27.04|3
1650448260000|2022-04-20 09:51:00|27.12|27.04|27.12|27.04|27.12|27.04|27.12|27.04|5
1650448270000|2022-04-20 09:51:10|27.15|27.07|27.15|27.07|27.15|27.07|27.15|27.07|2
1650448280000|2022-04-20 09:51:20|27.12|27.04|27.12|27.04|27.12|27.04|27.12|27.04|7
1650448290000|2022-04-20 09:51:30|27.15|27.07|27.1|27.02|27.15|27.07|27.1|27.02|1
1650448310000|2022-04-20 09:51:50|||||||||25
1650448370000|2022-04-20 09:52:50|||||||||67
1650448430000|2022-04-20 09:53:50|||||||||21
1650448520000|2022-04-20 09:55:20|27.12|27.04|27.15|27.07|27.15|27.07|27.12|27.04|62
1650448540000|2022-04-20 09:55:40|27.12|27.04|27.15|27.07|27.15|27.07|27.1|27.02|37
1650448570000|2022-04-20 09:56:10|27.17|27.09|27.2|27.12|27.2|27.12|27.17|27.09|21
1650448600000|2022-04-20 09:56:40|27.17|27.09|27.15|27.07|27.17|27.09|27.15|27.07|18
1650448610000|2022-04-20 09:56:50|27.12|27.04|27.12|27.04|27.12|27.04|27.12|27.04|4
1650448620000|2022-04-20 09:57:00|27.1|27.02|27.12|27.04|27.12|27.04|27.1|27.02|24
1650448630000|2022-04-20 09:57:10|27.15|27.07|27.15|27.07|27.15|27.07|27.12|27.04|0
1650448640000|2022-04-20 09:57:20|27.12|27.04|27.12|27.04|27.12|27.04|27.12|27.04|13
1650448650000|2022-04-20 09:57:30|27.15|27.07|27.15|27.07|27.15|27.07|27.15|27.07|0
1650448690000|2022-04-20 09:58:10|27.12|27.04|27.15|27.07|27.15|27.07|27.12|27.04|0
1650448720000|2022-04-20 09:58:40|27.12|27.04|27.12|27.04|27.12|27.04|27.12|27.04|6
1650448730000|2022-04-20 09:58:50|27.15|27.07|27.12|27.04|27.15|27.07|27.12|27.04|0
1650448750000|2022-04-20 09:59:10|27.1|27.02|27.1|27.02|27.12|27.04|27.1|27.02|0
1650448760000|2022-04-20 09:59:20|27.12|27.04|27.12|27.04|27.12|27.04|27.12|27.04|0
1650448770000|2022-04-20 09:59:30|27.1|27.02|27.15|27.07|27.15|27.07|27.1|27.02|2
1650448870000|2022-04-20 10:01:10|27.12|27.04|27.1|27.02|27.12|27.04|27.1|27.02|7
1650448880000|2022-04-20 10:01:20|27.15|27.07|27.15|27.07|27.15|27.07|27.15|27.07|32
1650448890000|2022-04-20 10:01:30|||||||||5
1650448900000|2022-04-20 10:01:40|||||||||1
1650448960000|2022-04-20 10:02:40|||||||||1
1650449030000|2022-04-20 10:03:50|27.2|27.12|27.15|27.07|27.2|27.12|27.15|27.07|103
1650449040000|2022-04-20 10:04:00|||||||||3
1650449050000|2022-04-20 10:04:10|27.2|27.12|27.2|27.12|27.2|27.12|27.2|27.12|20
1650449060000|2022-04-20 10:04:20|27.17|27.09|27.17|27.09|27.17|27.09|27.15|27.07|25
1650449070000|2022-04-20 10:04:30|27.2|27.12|27.2|27.12|27.2|27.12|27.17|27.09|2
1650449080000|2022-04-20 10:04:40|27.17|27.09|27.15|27.07|27.17|27.09|27.15|27.07|31
1650449110000|2022-04-20 10:05:10|27.17|27.09|27.2|27.12|27.2|27.12|27.17|27.09|45
1650449120000|2022-04-20 10:05:20|||||||||3
1650449130000|2022-04-20 10:05:30|27.17|27.09|27.17|27.09|27.17|27.09|27.15|27.07|14
1650449140000|2022-04-20 10:05:40|27.2|27.12|27.2|27.12|27.2|27.12|27.2|27.12|0
1650449180000|2022-04-20 10:06:20|27.17|27.09|27.2|27.12|27.2|27.12|27.17|27.09|12
1650449210000|2022-04-20 10:06:50|27.17|27.09|27.2|27.12|27.2|27.12|27.17|27.09|6
1650449240000|2022-04-20 10:07:20|27.17|27.09|27.17|27.09|27.17|27.09|27.17|27.09|1
1650449270000|2022-04-20 10:07:50|27.15|27.07|27.2|27.12|27.2|27.12|27.15|27.07|84
1650449390000|2022-04-20 10:09:50|27.19|27.11|27.2|27.12|27.2|27.12|27.19|27.11|0
1650449400000|2022-04-20 10:10:00|27.19|27.11|27.19|27.11|27.19|27.11|27.19|27.11|0
1650449410000|2022-04-20 10:10:10|27.15|27.07|27.15|27.07|27.15|27.07|27.15|27.07|24
1650449430000|2022-04-20 10:10:30|||||||||176
1650449640000|2022-04-20 10:14:00|27.12|27.04|27.15|27.07|27.15|27.07|27.12|27.04|93
1650449650000|2022-04-20 10:14:10|27.12|27.04|27.12|27.04|27.12|27.04|27.12|27.04|17
1650449660000|2022-04-20 10:14:20|27.15|27.07|27.15|27.07|27.15|27.07|27.15|27.07|0
1650449690000|2022-04-20 10:14:50|27.12|27.04|27.15|27.07|27.15|27.07|27.12|27.04|8
1650449720000|2022-04-20 10:15:20|27.12|27.04|27.1|27.02|27.12|27.04|27.1|27.02|14
1650449730000|2022-04-20 10:15:30|27.12|27.04|27.15|27.07|27.15|27.07|27.12|27.04|7
1650449760000|2022-04-20 10:16:00|27.12|27.04|27.1|27.02|27.12|27.04|27.1|27.02|1
1650449770000|2022-04-20 10:16:10|27.15|27.07|27.15|27.07|27.15|27.07|27.15|27.07|17
1650449780000|2022-04-20 10:16:20|||||||||30
1650449950000|2022-04-20 10:19:10|||||||||2
1650449980000|2022-04-20 10:19:40|27.1|27.02|27.1|27.02|27.1|27.02|27.1|27.02|126
1650449990000|2022-04-20 10:19:50|27.15|27.07|27.15|27.07|27.15|27.07|27.12|27.04|4
1650450030000|2022-04-20 10:20:30|27.19|27.11|27.15|27.07|27.19|27.11|27.15|27.07|65
1650450080000|2022-04-20 10:21:20|27.12|27.04|27.15|27.07|27.15|27.07|27.12|27.04|28
1650450190000|2022-04-20 10:23:10|27.1|27.02|27.1|27.02|27.1|27.02|27.1|27.02|4
1650450200000|2022-04-20 10:23:20|27.12|27.04|27.12|27.04|27.12|27.04|27.12|27.04|0
1650450210000|2022-04-20 10:23:30|27.15|27.07|27.15|27.07|27.15|27.07|27.15|27.07|0
1650450220000|2022-04-20 10:23:40|27.1|27.02|27.1|27.02|27.1|27.02|27.1|27.02|57
1650450240000|2022-04-20 10:24:00|||||||||30
1650450270000|2022-04-20 10:24:30|27.12|27.04|27.15|27.07|27.15|27.07|27.1|27.02|39
1650450300000|2022-04-20 10:25:00|27.1|27.02|27.15|27.07|27.15|27.07|27.1|27.02|13
1650450310000|2022-04-20 10:25:10|27.12|27.04|27.15|27.07|27.15|27.07|27.12|27.04|2
1650450320000|2022-04-20 10:25:20|||||||||100
1650450340000|2022-04-20 10:25:40|27.1|27.02|27.1|27.02|27.1|27.02|27.1|27.02|3
1650450350000|2022-04-20 10:25:50|27.12|27.04|27.15|27.07|27.15|27.07|27.12|27.04|16
1650450360000|2022-04-20 10:26:00|||||||||3
1650450370000|2022-04-20 10:26:10|27.12|27.04|27.15|27.07|27.15|27.07|27.1|27.02|12
1650450380000|2022-04-20 10:26:20|||||||||1
1650450430000|2022-04-20 10:27:10|||||||||97
1650450460000|2022-04-20 10:27:40|27.1|27.02|27.1|27.02|27.1|27.02|27.1|27.02|90
1650450490000|2022-04-20 10:28:10|27.15|27.07|27.15|27.07|27.15|27.07|27.1|27.02|88
1650450630000|2022-04-20 10:30:30|27.12|27.04|27.1|27.02|27.12|27.04|27.1|27.02|12
1650450650000|2022-04-20 10:30:50|27.12|27.04|27.15|27.07|27.15|27.07|27.12|27.04|58
1650450660000|2022-04-20 10:31:00|27.12|27.04|27.15|27.07|27.15|27.07|27.12|27.04|3
1650450670000|2022-04-20 10:31:10|27.1|27.02|27.1|27.02|27.14|27.06|27.1|27.02|11
1650450680000|2022-04-20 10:31:20|27.15|27.07|27.15|27.07|27.15|27.07|27.15|27.07|22
1650450700000|2022-04-20 10:31:40|||||||||44
1650450710000|2022-04-20 10:31:50|27.14|27.06|27.1|27.02|27.14|27.06|27.1|27.02|6
1650450720000|2022-04-20 10:32:00|27.12|27.04|27.1|27.02|27.14|27.06|27.1|27.02|12
1650450730000|2022-04-20 10:32:10|||||||||25
1650450760000|2022-04-20 10:32:40|27.12|27.04|27.12|27.04|27.12|27.04|27.12|27.04|57
1650450770000|2022-04-20 10:32:50|27.1|27.02|27.14|27.06|27.14|27.06|27.1|27.02|21
1650450830000|2022-04-20 10:33:50|27.15|27.07|27.19|27.11|27.19|27.11|27.15|27.07|4
1650450850000|2022-04-20 10:34:10|||||||||14
1650450860000|2022-04-20 10:34:20|27.17|27.09|27.19|27.11|27.19|27.11|27.17|27.09|4
1650450870000|2022-04-20 10:34:30|27.15|27.07|27.15|27.07|27.15|27.07|27.15|27.07|4
1650450890000|2022-04-20 10:34:50|27.14|27.06|27.14|27.06|27.15|27.07|27.14|27.06|0
1650450900000|2022-04-20 10:35:00|27.15|27.07|27.14|27.06|27.15|27.07|27.14|27.06|0
1650450920000|2022-04-20 10:35:20|27.19|27.11|27.19|27.11|27.19|27.11|27.17|27.09|41
1650450930000|2022-04-20 10:35:30|27.17|27.09|27.17|27.09|27.17|27.09|27.15|27.07|47
1650450940000|2022-04-20 10:35:40|27.19|27.11|27.15|27.07|27.19|27.11|27.15|27.07|0
1650451050000|2022-04-20 10:37:30|27.17|27.09|27.17|27.09|27.19|27.11|27.17|27.09|36
1650451070000|2022-04-20 10:37:50|27.15|27.07|27.15|27.07|27.17|27.09|27.15|27.07|0
1650451110000|2022-04-20 10:38:30|||||||||5
1650451120000|2022-04-20 10:38:40|27.2|27.12|27.2|27.12|27.2|27.12|27.15|27.07|276
1650451130000|2022-04-20 10:38:50|27.17|27.09|27.17|27.09|27.2|27.12|27.15|27.07|30
1650451140000|2022-04-20 10:39:00|27.19|27.11|27.17|27.09|27.19|27.11|27.17|27.09|4
1650451150000|2022-04-20 10:39:10|27.19|27.11|27.17|27.09|27.19|27.11|27.17|27.09|1
1650451170000|2022-04-20 10:39:30|27.19|27.11|27.17|27.09|27.19|27.11|27.17|27.09|0
1650451180000|2022-04-20 10:39:40|27.19|27.11|27.17|27.09|27.19|27.11|27.17|27.09|0
1650451190000|2022-04-20 10:39:50|27.19|27.11|27.19|27.11|27.19|27.11|27.17|27.09|0
1650451200000|2022-04-20 10:40:00|27.17|27.09|27.19|27.11|27.19|27.11|27.17|27.09|0
1650451240000|2022-04-20 10:40:40|||||||||12
1650451250000|2022-04-20 10:40:50|||||||||2
1650451260000|2022-04-20 10:41:00|||||||||2
1650451270000|2022-04-20 10:41:10|||||||||1
1650451460000|2022-04-20 10:44:20|||||||||5
1650451710000|2022-04-20 10:48:30|27.22|27.14|27.19|27.11|27.24|27.16|27.19|27.11|132
1650451730000|2022-04-20 10:48:50|||||||||3
1650451740000|2022-04-20 10:49:00|27.22|27.14|27.22|27.14|27.22|27.14|27.22|27.14|25
1650451750000|2022-04-20 10:49:10|27.24|27.16|27.22|27.14|27.24|27.16|27.22|27.14|0
1650451760000|2022-04-20 10:49:20|27.24|27.16|27.24|27.16|27.24|27.16|27.22|27.14|0
1650451770000|2022-04-20 10:49:30|27.22|27.14|27.2|27.12|27.24|27.16|27.2|27.12|20
1650451780000|2022-04-20 10:49:40|27.22|27.14|27.22|27.14|27.22|27.14|27.22|27.14|39
1650451790000|2022-04-20 10:49:50|27.24|27.16|27.22|27.14|27.24|27.16|27.22|27.14|0
1650451800000|2022-04-20 10:50:00|27.24|27.16|27.24|27.16|27.24|27.16|27.24|27.16|0
1650451810000|2022-04-20 10:50:10|||||||||156
1650451960000|2022-04-20 10:52:40|||||||||255
1650451980000|2022-04-20 10:53:00|||||||||23
1650452020000|2022-04-20 10:53:40|27.2|27.12|27.2|27.12|27.2|27.12|27.2|27.12|36
1650452050000|2022-04-20 10:54:10|27.19|27.11|27.2|27.12|27.2|27.12|27.19|27.11|0
1650452060000|2022-04-20 10:54:20|27.19|27.11|27.17|27.09|27.19|27.11|27.17|27.09|18
1650452100000|2022-04-20 10:55:00|27.19|27.11|27.19|27.11|27.19|27.11|27.17|27.09|0
1650452110000|2022-04-20 10:55:10|27.17|27.09|27.19|27.11|27.19|27.11|27.17|27.09|0
1650452120000|2022-04-20 10:55:20|||||||||1
1650452130000|2022-04-20 10:55:30|27.2|27.12|27.22|27.14|27.24|27.16|27.2|27.12|73
1650452140000|2022-04-20 10:55:40|27.24|27.16|27.22|27.14|27.24|27.16|27.22|27.14|0
1650452150000|2022-04-20 10:55:50|27.2|27.12|27.2|27.12|27.2|27.12|27.2|27.12|0
1650452190000|2022-04-20 10:56:30|27.19|27.11|27.19|27.11|27.19|27.11|27.19|27.11|0
1650452200000|2022-04-20 10:56:40|27.2|27.12|27.2|27.12|27.2|27.12|27.2|27.12|0
1650452220000|2022-04-20 10:57:00|27.19|27.11|27.19|27.11|27.19|27.11|27.19|27.11|0
1650452240000|2022-04-20 10:57:20|27.2|27.12|27.2|27.12|27.2|27.12|27.2|27.12|0
1650452280000|2022-04-20 10:58:00|||||||||1
1650452420000|2022-04-20 11:00:20|27.22|27.14|27.24|27.16|27.24|27.16|27.22|27.14|52
1650452480000|2022-04-20 11:01:20|27.25|27.17|27.29|27.21|27.29|27.21|27.25|27.17|88
1650452490000|2022-04-20 11:01:30|27.25|27.17|27.25|27.17|27.25|27.17|27.24|27.16|14
1650452510000|2022-04-20 11:01:50|27.24|27.16|27.25|27.17|27.25|27.17|27.24|27.16|0
1650452550000|2022-04-20 11:02:30|||||||||19
1650452560000|2022-04-20 11:02:40|27.3|27.22|27.3|27.22|27.3|27.22|27.3|27.22|46
1650452580000|2022-04-20 11:03:00|27.27|27.19|27.27|27.19|27.3|27.22|27.27|27.19|7
1650452590000|2022-04-20 11:03:10|27.3|27.22|27.25|27.17|27.3|27.22|27.25|27.17|25
1650452610000|2022-04-20 11:03:30|27.27|27.19|27.27|27.19|27.3|27.22|27.27|27.19|19
1650452620000|2022-04-20 11:03:40|27.25|27.17|27.25|27.17|27.27|27.19|27.25|27.17|12
1650452670000|2022-04-20 11:04:30|27.22|27.14|27.22|27.14|27.22|27.14|27.22|27.14|16
1650452680000|2022-04-20 11:04:40|27.25|27.17|27.2|27.12|27.25|27.17|27.2|27.12|0
1650452710000|2022-04-20 11:05:10|27.25|27.17|27.22|27.14|27.25|27.17|27.22|27.14|41
1650452720000|2022-04-20 11:05:20|27.2|27.12|27.2|27.12|27.2|27.12|27.2|27.12|1
1650452770000|2022-04-20 11:06:10|27.22|27.14|27.22|27.14|27.22|27.14|27.22|27.14|1
1650452780000|2022-04-20 11:06:20|27.25|27.17|27.22|27.14|27.25|27.17|27.22|27.14|0
1650452790000|2022-04-20 11:06:30|27.25|27.17|27.22|27.14|27.25|27.17|27.2|27.12|20
1650452800000|2022-04-20 11:06:40|27.25|27.17|27.25|27.17|27.25|27.17|27.25|27.17|0
1650452830000|2022-04-20 11:07:10|||||||||13
1650452840000|2022-04-20 11:07:20|27.22|27.14|27.22|27.14|27.22|27.14|27.22|27.14|6
1650452850000|2022-04-20 11:07:30|27.25|27.17|27.25|27.17|27.25|27.17|27.25|27.17|0
1650452860000|2022-04-20 11:07:40|27.22|27.14|27.22|27.14|27.22|27.14|27.22|27.14|0
1650452870000|2022-04-20 11:07:50|27.25|27.17|27.25|27.17|27.25|27.17|27.25|27.17|0
1650452880000|2022-04-20 11:08:00|27.22|27.14|27.2|27.12|27.22|27.14|27.2|27.12|5
1650452960000|2022-04-20 11:09:20|27.25|27.17|27.25|27.17|27.25|27.17|27.25|27.17|24
1650452970000|2022-04-20 11:09:30|27.22|27.14|27.25|27.17|27.25|27.17|27.22|27.14|0
1650452980000|2022-04-20 11:09:40|27.22|27.14|27.2|27.12|27.22|27.14|27.2|27.12|0
1650453060000|2022-04-20 11:11:00|27.22|27.14|27.25|27.17|27.25|27.17|27.22|27.14|22
1650453070000|2022-04-20 11:11:10|27.22|27.14|27.22|27.14|27.22|27.14|27.22|27.14|12
1650453080000|2022-04-20 11:11:20|27.25|27.17|27.25|27.17|27.25|27.17|27.25|27.17|0
1650453120000|2022-04-20 11:12:00|27.2|27.12|27.2|27.12|27.22|27.14|27.2|27.12|8
1650453240000|2022-04-20 11:14:00|27.25|27.17|27.22|27.14|27.25|27.17|27.22|27.14|19
1650453250000|2022-04-20 11:14:10|27.25|27.17|27.25|27.17|27.25|27.17|27.25|27.17|0
1650453310000|2022-04-20 11:15:10|27.2|27.12|27.25|27.17|27.25|27.17|27.2|27.12|28
1650453320000|2022-04-20 11:15:20|||||||||48
1650453380000|2022-04-20 11:16:20|27.29|27.21|27.29|27.21|27.29|27.21|27.29|27.21|24
1650453390000|2022-04-20 11:16:30|27.3|27.22|27.3|27.22|27.3|27.22|27.3|27.22|0
1650453420000|2022-04-20 11:17:00|27.25|27.17|27.27|27.19|27.27|27.19|27.25|27.17|28
1650453450000|2022-04-20 11:17:30|27.25|27.17|27.27|27.19|27.27|27.19|27.25|27.17|0
1650453460000|2022-04-20 11:17:40|27.29|27.21|27.25|27.17|27.29|27.21|27.25|27.17|6
1650453470000|2022-04-20 11:17:50|27.27|27.19|27.25|27.17|27.27|27.19|27.25|27.17|1
1650453620000|2022-04-20 11:20:20|||||||||2
1650453650000|2022-04-20 11:20:50|||||||||1
1650453820000|2022-04-20 11:23:40|27.2|27.12|27.25|27.17|27.25|27.17|27.2|27.12|140
1650453860000|2022-04-20 11:24:20|||||||||1
1650453870000|2022-04-20 11:24:30|||||||||1
1650453910000|2022-04-20 11:25:10|||||||||40
1650454030000|2022-04-20 11:27:10|||||||||7
1650454060000|2022-04-20 11:27:40|||||||||1
1650454070000|2022-04-20 11:27:50|||||||||1
1650454090000|2022-04-20 11:28:10|||||||||6
1650454220000|2022-04-20 11:30:20|27.3|27.22|27.25|27.17|27.3|27.22|27.25|27.17|18
1650454280000|2022-04-20 11:31:20|||||||||2
1650454350000|2022-04-20 11:32:30|||||||||1
1650454440000|2022-04-20 11:34:00|27.3|27.22|27.3|27.22|27.3|27.22|27.3|27.22|66
1650454490000|2022-04-20 11:34:50|||||||||1
1650454520000|2022-04-20 11:35:20|||||||||1
1650454610000|2022-04-20 11:36:50|||||||||3
1650454620000|2022-04-20 11:37:00|||||||||1
1650454630000|2022-04-20 11:37:10|27.27|27.19|27.3|27.22|27.3|27.22|27.27|27.19|24
1650454640000|2022-04-20 11:37:20|||||||||2
1650454650000|2022-04-20 11:37:30|||||||||2
1650454660000|2022-04-20 11:37:40|||||||||4
1650454680000|2022-04-20 11:38:00|||||||||2
1650454690000|2022-04-20 11:38:10|||||||||1
1650454700000|2022-04-20 11:38:20|||||||||1
1650454710000|2022-04-20 11:38:30|||||||||1
1650454720000|2022-04-20 11:38:40|||||||||2
1650454730000|2022-04-20 11:38:50|||||||||1
1650454750000|2022-04-20 11:39:10|||||||||1
1650454760000|2022-04-20 11:39:20|||||||||1
1650454770000|2022-04-20 11:39:30|||||||||29
1650454780000|2022-04-20 11:39:40|||||||||2
1650454790000|2022-04-20 11:39:50|||||||||1
1650454820000|2022-04-20 11:40:20|||||||||1
1650454850000|2022-04-20 11:40:50|||||||||2
1650454870000|2022-04-20 11:41:10|||||||||1
1650454880000|2022-04-20 11:41:20|||||||||1
1650454910000|2022-04-20 11:41:50|||||||||3
1650454920000|2022-04-20 11:42:00|||||||||1
1650454950000|2022-04-20 11:42:30|||||||||2
1650454960000|2022-04-20 11:42:40|||||||||4
1650454970000|2022-04-20 11:42:50|||||||||2
1650454990000|2022-04-20 11:43:10|||||||||1
1650455000000|2022-04-20 11:43:20|||||||||1
1650455020000|2022-04-20 11:43:40|||||||||1
1650455030000|2022-04-20 11:43:50|||||||||2
1650455150000|2022-04-20 11:45:50|||||||||1
1650455240000|2022-04-20 11:47:20|27.27|27.19|27.27|27.19|27.27|27.19|27.27|27.19|13
1650455250000|2022-04-20 11:47:30|27.25|27.17|27.25|27.17|27.25|27.17|27.25|27.17|0
1650455270000|2022-04-20 11:47:50|27.27|27.19|27.27|27.19|27.27|27.19|27.27|27.19|15
1650455280000|2022-04-20 11:48:00|27.3|27.22|27.3|27.22|27.3|27.22|27.27|27.19|5
1650455290000|2022-04-20 11:48:10|27.25|27.17|27.25|27.17|27.25|27.17|27.25|27.17|3
1650455410000|2022-04-20 11:50:10|||||||||84
1650455420000|2022-04-20 11:50:20|27.24|27.16|27.25|27.17|27.25|27.17|27.24|27.16|240
1650455430000|2022-04-20 11:50:30|||||||||53
1650455440000|2022-04-20 11:50:40|27.29|27.21|27.27|27.19|27.29|27.21|27.27|27.19|29
1650455450000|2022-04-20 11:50:50|27.29|27.21|27.27|27.19|27.29|27.21|27.27|27.19|2
1650455460000|2022-04-20 11:51:00|27.29|27.21|27.25|27.17|27.29|27.21|27.25|27.17|17
1650455500000|2022-04-20 11:51:40|27.27|27.19|27.29|27.21|27.3|27.22|27.27|27.19|1
1650455520000|2022-04-20 11:52:00|27.27|27.19|27.25|27.17|27.29|27.21|27.25|27.17|20
1650455540000|2022-04-20 11:52:20|27.27|27.19|27.25|27.17|27.27|27.19|27.25|27.17|0
1650455560000|2022-04-20 11:52:40|27.22|27.14|27.24|27.16|27.24|27.16|27.22|27.14|16
1650455570000|2022-04-20 11:52:50|27.25|27.17|27.25|27.17|27.25|27.17|27.25|27.17|0
1650455720000|2022-04-20 11:55:20|27.24|27.16|27.25|27.17|27.25|27.17|27.24|27.16|47
1650455730000|2022-04-20 11:55:30|27.24|27.16|27.24|27.16|27.24|27.16|27.24|27.16|1
1650455740000|2022-04-20 11:55:40|27.25|27.17|27.24|27.16|27.25|27.17|27.24|27.16|0
1650455750000|2022-04-20 11:55:50|||||||||80
1650455760000|2022-04-20 11:56:00|27.2|27.12|27.2|27.12|27.2|27.12|27.2|27.12|17
1650455770000|2022-04-20 11:56:10|27.19|27.11|27.2|27.12|27.2|27.12|27.19|27.11|6
1650455780000|2022-04-20 11:56:20|27.17|27.09|27.2|27.12|27.2|27.12|27.17|27.09|14
1650455810000|2022-04-20 11:56:50|||||||||2
1650455900000|2022-04-20 11:58:20|27.17|27.09|27.17|27.09|27.17|27.09|27.17|27.09|6
1650455910000|2022-04-20 11:58:30|27.2|27.12|27.2|27.12|27.2|27.12|27.2|27.12|0
1650455970000|2022-04-20 11:59:30|27.17|27.09|27.2|27.12|27.2|27.12|27.17|27.09|0
1650456030000|2022-04-20 12:00:30|||||||||8
1650456050000|2022-04-20 12:00:50|27.17|27.09|27.15|27.07|27.2|27.12|27.15|27.07|0
1650456300000|2022-04-20 12:05:00|27.2|27.12|27.19|27.11|27.2|27.12|27.19|27.11|35
1650456340000|2022-04-20 12:05:40|27.24|27.16|27.24|27.16|27.24|27.16|27.24|27.16|39
1650456350000|2022-04-20 12:05:50|27.2|27.12|27.22|27.14|27.24|27.16|27.2|27.12|19
1650456360000|2022-04-20 12:06:00|27.2|27.12|27.24|27.16|27.24|27.16|27.2|27.12|0
1650456370000|2022-04-20 12:06:10|27.2|27.12|27.2|27.12|27.2|27.12|27.2|27.12|85
1650456380000|2022-04-20 12:06:20|27.24|27.16|27.24|27.16|27.24|27.16|27.24|27.16|23
1650456390000|2022-04-20 12:06:30|27.22|27.14|27.22|27.14|27.22|27.14|27.2|27.12|7
1650456400000|2022-04-20 12:06:40|27.2|27.12|27.2|27.12|27.2|27.12|27.2|27.12|0
1650456410000|2022-04-20 12:06:50|27.19|27.11|27.2|27.12|27.2|27.12|27.19|27.11|0
1650456420000|2022-04-20 12:07:00|27.19|27.11|27.19|27.11|27.2|27.12|27.19|27.11|0
1650456780000|2022-04-20 12:13:00|27.24|27.16|27.19|27.11|27.24|27.16|27.19|27.11|18
1650457000000|2022-04-20 12:16:40|27.2|27.12|27.2|27.12|27.2|27.12|27.2|27.12|0
1650457040000|2022-04-20 12:17:20|27.19|27.11|27.2|27.12|27.2|27.12|27.19|27.11|0
1650457070000|2022-04-20 12:17:50|27.19|27.11|27.19|27.11|27.19|27.11|27.19|27.11|19
1650457080000|2022-04-20 12:18:00|27.2|27.12|27.2|27.12|27.2|27.12|27.2|27.12|0
1650457110000|2022-04-20 12:18:30|27.19|27.11|27.2|27.12|27.2|27.12|27.19|27.11|0
1650457120000|2022-04-20 12:18:40|||||||||2
1650457300000|2022-04-20 12:21:40|27.19|27.11|27.2|27.12|27.2|27.12|27.19|27.11|0
1650457330000|2022-04-20 12:22:10|27.19|27.11|27.19|27.11|27.19|27.11|27.19|27.11|0
1650457340000|2022-04-20 12:22:20|27.2|27.12|27.19|27.11|27.2|27.12|27.19|27.11|0
1650457380000|2022-04-20 12:23:00|27.2|27.12|27.2|27.12|27.2|27.12|27.2|27.12|0
1650457430000|2022-04-20 12:23:50|27.22|27.14|27.24|27.16|27.24|27.16|27.22|27.14|30
1650457450000|2022-04-20 12:24:10|27.2|27.12|27.22|27.14|27.22|27.14|27.2|27.12|5
1650457460000|2022-04-20 12:24:20|27.24|27.16|27.24|27.16|27.24|27.16|27.24|27.16|0
1650457470000|2022-04-20 12:24:30|27.2|27.12|27.24|27.16|27.24|27.16|27.2|27.12|5
1650457480000|2022-04-20 12:24:40|27.22|27.14|27.22|27.14|27.22|27.14|27.22|27.14|0
1650457490000|2022-04-20 12:24:50|27.24|27.16|27.22|27.14|27.24|27.16|27.22|27.14|0
1650457500000|2022-04-20 12:25:00|27.24|27.16|27.24|27.16|27.24|27.16|27.24|27.16|0
1650457620000|2022-04-20 12:27:00|27.2|27.12|27.19|27.11|27.2|27.12|27.19|27.11|0
1650457630000|2022-04-20 12:27:10|27.2|27.12|27.2|27.12|27.2|27.12|27.19|27.11|0
1650457640000|2022-04-20 12:27:20|27.19|27.11|27.2|27.12|27.2|27.12|27.19|27.11|0
1650457670000|2022-04-20 12:27:50|27.19|27.11|27.19|27.11|27.19|27.11|27.17|27.09|52
1650457680000|2022-04-20 12:28:00|27.17|27.09|27.19|27.11|27.19|27.11|27.17|27.09|1
1650457690000|2022-04-20 12:28:10|27.2|27.12|27.19|27.11|27.2|27.12|27.19|27.11|0
1650457700000|2022-04-20 12:28:20|27.17|27.09|27.15|27.07|27.17|27.09|27.15|27.07|0
1650457740000|2022-04-20 12:29:00|27.12|27.04|27.15|27.07|27.15|27.07|27.12|27.04|16
1650457810000|2022-04-20 12:30:10|||||||||15
1650457820000|2022-04-20 12:30:20|27.17|27.09|27.15|27.07|27.17|27.09|27.15|27.07|2
1650457830000|2022-04-20 12:30:30|27.17|27.09|27.15|27.07|27.17|27.09|27.15|27.07|5
1650457870000|2022-04-20 12:31:10|||||||||1
1650457930000|2022-04-20 12:32:10|||||||||5
1650458000000|2022-04-20 12:33:20|27.14|27.06|27.15|27.07|27.15|27.07|27.14|27.06|0
1650458010000|2022-04-20 12:33:30|27.14|27.06|27.14|27.06|27.14|27.06|27.14|27.06|0
1650458050000|2022-04-20 12:34:10|27.15|27.07|27.15|27.07|27.15|27.07|27.15|27.07|0
1650458060000|2022-04-20 12:34:20|27.14|27.06|27.15|27.07|27.15|27.07|27.14|27.06|0
1650458100000|2022-04-20 12:35:00|27.14|27.06|27.14|27.06|27.14|27.06|27.14|27.06|0
1650458110000|2022-04-20 12:35:10|27.15|27.07|27.15|27.07|27.15|27.07|27.15|27.07|0
1650458120000|2022-04-20 12:35:20|27.14|27.06|27.14|27.06|27.14|27.06|27.14|27.06|0
1650458130000|2022-04-20 12:35:30|27.15|27.07|27.15|27.07|27.15|27.07|27.15|27.07|0
1650458150000|2022-04-20 12:35:50|27.14|27.06|27.15|27.07|27.15|27.07|27.14|27.06|0
1650458190000|2022-04-20 12:36:30|27.14|27.06|27.14|27.06|27.14|27.06|27.14|27.06|0
1650458210000|2022-04-20 12:36:50|27.15|27.07|27.15|27.07|27.15|27.07|27.15|27.07|0
1650458300000|2022-04-20 12:38:20|27.14|27.06|27.14|27.06|27.14|27.06|27.14|27.06|0
1650458500000|2022-04-20 12:41:40|27.12|27.04|27.14|27.06|27.14|27.06|27.12|27.04|10
1650458680000|2022-04-20 12:44:40|27.15|27.07|27.14|27.06|27.15|27.07|27.14|27.06|6
1650458730000|2022-04-20 12:45:30|27.17|27.09|27.17|27.09|27.19|27.11|27.17|27.09|4
1650458750000|2022-04-20 12:45:50|27.15|27.07|27.17|27.09|27.17|27.09|27.15|27.07|2
1650458770000|2022-04-20 12:46:10|27.19|27.11|27.19|27.11|27.19|27.11|27.19|27.11|0
1650458780000|2022-04-20 12:46:20|27.17|27.09|27.19|27.11|27.19|27.11|27.17|27.09|0
1650458810000|2022-04-20 12:46:50|||||||||6
1650458820000|2022-04-20 12:47:00|||||||||17
1650458880000|2022-04-20 12:48:00|||||||||40
1650458920000|2022-04-20 12:48:40|||||||||4
1650458990000|2022-04-20 12:49:50|27.17|27.09|27.19|27.11|27.19|27.11|27.17|27.09|1
1650459010000|2022-04-20 12:50:10|27.17|27.09|27.17|27.09|27.17|27.09|27.17|27.09|0
1650459020000|2022-04-20 12:50:20|27.19|27.11|27.19|27.11|27.19|27.11|27.19|27.11|10
1650459190000|2022-04-20 12:53:10|27.17|27.09|27.17|27.09|27.17|27.09|27.17|27.09|0
1650459200000|2022-04-20 12:53:20|27.19|27.11|27.17|27.09|27.19|27.11|27.17|27.09|0
1650459210000|2022-04-20 12:53:30|27.15|27.07|27.15|27.07|27.15|27.07|27.15|27.07|0
1650459270000|2022-04-20 12:54:30|27.14|27.06|27.14|27.06|27.14|27.06|27.14|27.06|0
1650459280000|2022-04-20 12:54:40|27.15|27.07|27.15|27.07|27.15|27.07|27.15|27.07|0
1650459290000|2022-04-20 12:54:50|27.14|27.06|27.15|27.07|27.15|27.07|27.14|27.06|0
1650459300000|2022-04-20 12:55:00|27.14|27.06|27.15|27.07|27.15|27.07|27.14|27.06|0
1650459310000|2022-04-20 12:55:10|||||||||25
1650459440000|2022-04-20 12:57:20|||||||||2
1650459470000|2022-04-20 12:57:50|27.12|27.04|27.12|27.04|27.12|27.04|27.12|27.04|1
1650459490000|2022-04-20 12:58:10|27.15|27.07|27.12|27.04|27.15|27.07|27.12|27.04|0
1650459500000|2022-04-20 12:58:20|27.15|27.07|27.15|27.07|27.15|27.07|27.12|27.04|0
1650459510000|2022-04-20 12:58:30|27.1|27.02|27.1|27.02|27.1|27.02|27.1|27.02|2
1650459540000|2022-04-20 12:59:00|||||||||5
1650459570000|2022-04-20 12:59:30|||||||||6
1650459610000|2022-04-20 13:00:10|||||||||2
1650459630000|2022-04-20 13:00:30|27.05|26.97|27.1|27.02|27.1|27.02|27.05|26.97|125
1650459640000|2022-04-20 13:00:40|27.07|26.99|27.07|26.99|27.07|26.99|27.07|26.99|54
1650459650000|2022-04-20 13:00:50|27.05|26.97|27.09|27.01|27.09|27.01|27.05|26.97|7
1650459660000|2022-04-20 13:01:00|27.07|26.99|27.07|26.99|27.07|26.99|27.07|26.99|2
1650459680000|2022-04-20 13:01:20|27.09|27.01|27.09|27.01|27.09|27.01|27.09|27.01|0
1650459690000|2022-04-20 13:01:30|27.1|27.02|27.1|27.02|27.1|27.02|27.1|27.02|0
1650459730000|2022-04-20 13:02:10|||||||||2
1650459760000|2022-04-20 13:02:40|27.14|27.06|27.1|27.02|27.14|27.06|27.1|27.02|43
1650459800000|2022-04-20 13:03:20|||||||||24
1650459830000|2022-04-20 13:03:50|27.12|27.04|27.1|27.02|27.12|27.04|27.1|27.02|2
1650459850000|2022-04-20 13:04:10|27.12|27.04|27.14|27.06|27.14|27.06|27.1|27.02|1
1650459870000|2022-04-20 13:04:30|27.1|27.02|27.12|27.04|27.12|27.04|27.1|27.02|22
1650459880000|2022-04-20 13:04:40|27.14|27.06|27.14|27.06|27.14|27.06|27.14|27.06|0
1650459940000|2022-04-20 13:05:40|27.15|27.07|27.14|27.06|27.15|27.07|27.14|27.06|0
1650459980000|2022-04-20 13:06:20|||||||||3
1650460000000|2022-04-20 13:06:40|27.12|27.04|27.1|27.02|27.12|27.04|27.1|27.02|3
1650460010000|2022-04-20 13:06:50|27.12|27.04|27.1|27.02|27.12|27.04|27.1|27.02|0
1650460020000|2022-04-20 13:07:00|27.12|27.04|27.14|27.06|27.14|27.06|27.12|27.04|7
1650460160000|2022-04-20 13:09:20|27.19|27.11|27.19|27.11|27.19|27.11|27.19|27.11|53
1650460200000|2022-04-20 13:10:00|27.24|27.16|27.24|27.16|27.24|27.16|27.24|27.16|111
1650460210000|2022-04-20 13:10:10|27.19|27.11|27.19|27.11|27.19|27.11|27.19|27.11|28
1650460260000|2022-04-20 13:11:00|27.24|27.16|27.19|27.11|27.24|27.16|27.19|27.11|102
1650460270000|2022-04-20 13:11:10|27.22|27.14|27.19|27.11|27.22|27.14|27.19|27.11|0
1650460310000|2022-04-20 13:11:50|||||||||26
1650460340000|2022-04-20 13:12:20|27.24|27.16|27.24|27.16|27.24|27.16|27.24|27.16|65
1650460350000|2022-04-20 13:12:30|27.19|27.11|27.19|27.11|27.19|27.11|27.19|27.11|15
1650460510000|2022-04-20 13:15:10|27.24|27.16|27.19|27.11|27.24|27.16|27.19|27.11|63
1650460700000|2022-04-20 13:18:20|||||||||93
1650460720000|2022-04-20 13:18:40|||||||||19
1650460770000|2022-04-20 13:19:30|||||||||139
1650460780000|2022-04-20 13:19:40|27.17|27.09|27.19|27.11|27.19|27.11|27.17|27.09|92
1650461030000|2022-04-20 13:23:50|||||||||130
1650461050000|2022-04-20 13:24:10|27.16|27.08|27.19|27.11|27.19|27.11|27.16|27.08|9
1650461070000|2022-04-20 13:24:30|27.14|27.06|27.17|27.09|27.17|27.09|27.14|27.06|32
1650461080000|2022-04-20 13:24:40|27.19|27.11|27.19|27.11|27.19|27.11|27.19|27.11|33
1650461090000|2022-04-20 13:24:50|27.16|27.08|27.17|27.09|27.17|27.09|27.16|27.08|3
1650461100000|2022-04-20 13:25:00|27.16|27.08|27.14|27.06|27.16|27.08|27.14|27.06|0
1650461110000|2022-04-20 13:25:10|27.17|27.09|27.16|27.08|27.17|27.09|27.16|27.08|11
1650461120000|2022-04-20 13:25:20|27.14|27.06|27.14|27.06|27.14|27.06|27.14|27.06|0
1650461170000|2022-04-20 13:26:10|||||||||9
1650461190000|2022-04-20 13:26:30|||||||||2
1650461200000|2022-04-20 13:26:40|27.12|27.04|27.12|27.04|27.12|27.04|27.12|27.04|48
1650461210000|2022-04-20 13:26:50|27.14|27.06|27.14|27.06|27.14|27.06|27.14|27.06|0
1650461350000|2022-04-20 13:29:10|27.17|27.09|27.14|27.06|27.17|27.09|27.14|27.06|45
1650461380000|2022-04-20 13:29:40|||||||||7
1650461420000|2022-04-20 13:30:20|27.19|27.11|27.14|27.06|27.19|27.11|27.14|27.06|74
1650461430000|2022-04-20 13:30:30|27.19|27.11|27.14|27.06|27.19|27.11|27.14|27.06|28
1650461440000|2022-04-20 13:30:40|27.17|27.09|27.14|27.06|27.17|27.09|27.14|27.06|28
1650461460000|2022-04-20 13:31:00|27.19|27.11|27.19|27.11|27.19|27.11|27.17|27.09|13
1650461470000|2022-04-20 13:31:10|27.17|27.09|27.14|27.06|27.19|27.11|27.14|27.06|34
1650461510000|2022-04-20 13:31:50|27.17|27.09|27.19|27.11|27.19|27.11|27.17|27.09|27
1650461520000|2022-04-20 13:32:00|27.17|27.09|27.14|27.06|27.19|27.11|27.14|27.06|40
1650461550000|2022-04-20 13:32:30|27.19|27.11|27.14|27.06|27.19|27.11|27.14|27.06|20
1650461560000|2022-04-20 13:32:40|27.19|27.11|27.19|27.11|27.19|27.11|27.19|27.11|3
1650461640000|2022-04-20 13:34:00|27.24|27.16|27.22|27.14|27.24|27.16|27.19|27.11|38
1650461650000|2022-04-20 13:34:10|27.19|27.11|27.19|27.11|27.19|27.11|27.19|27.11|3
1650461690000|2022-04-20 13:34:50|||||||||9
1650461700000|2022-04-20 13:35:00|27.14|27.06|27.14|27.06|27.19|27.11|27.14|27.06|11
1650461790000|2022-04-20 13:36:30|27.09|27.01|27.09|27.01|27.14|27.06|27.09|27.01|95
1650461830000|2022-04-20 13:37:10|27.07|26.99|27.04|26.96|27.07|26.99|27.04|26.96|18
1650461840000|2022-04-20 13:37:20|27.07|26.99|27.09|27.01|27.09|27.01|27.04|26.96|0
1650461850000|2022-04-20 13:37:30|27.07|26.99|27.07|26.99|27.09|27.01|27.04|26.96|0
1650461860000|2022-04-20 13:37:40|27.04|26.96|27.02|26.94|27.04|26.96|26.99|26.91|41
1650461870000|2022-04-20 13:37:50|26.99|26.91|27.04|26.96|27.04|26.96|26.99|26.91|2
1650461910000|2022-04-20 13:38:30|26.99|26.91|26.99|26.91|26.99|26.91|26.99|26.91|56
1650461920000|2022-04-20 13:38:40|27.02|26.94|27.02|26.94|27.02|26.94|27.02|26.94|3
1650461930000|2022-04-20 13:38:50|26.99|26.91|26.99|26.91|26.99|26.91|26.99|26.91|0
1650461950000|2022-04-20 13:39:10|27.04|26.96|27.04|26.96|27.04|26.96|27.02|26.94|56
1650461980000|2022-04-20 13:39:40|27.02|26.94|27.04|26.96|27.04|26.96|27.02|26.94|40
1650462000000|2022-04-20 13:40:00|27.09|27.01|27.07|26.99|27.09|27.01|27.07|26.99|137
1650462010000|2022-04-20 13:40:10|27.09|27.01|27.09|27.01|27.09|27.01|27.09|27.01|0
1650462040000|2022-04-20 13:40:40|27.14|27.06|27.14|27.06|27.14|27.06|27.14|27.06|28
1650462050000|2022-04-20 13:40:50|27.12|27.04|27.12|27.04|27.12|27.04|27.12|27.04|1
1650462060000|2022-04-20 13:41:00|27.14|27.06|27.12|27.04|27.14|27.06|27.09|27.01|12
1650462070000|2022-04-20 13:41:10|27.14|27.06|27.09|27.01|27.14|27.06|27.09|27.01|0
1650462090000|2022-04-20 13:41:30|27.14|27.06|27.09|27.01|27.14|27.06|27.09|27.01|2
1650462100000|2022-04-20 13:41:40|27.12|27.04|27.09|27.01|27.12|27.04|27.09|27.01|2
1650462110000|2022-04-20 13:41:50|27.12|27.04|27.14|27.06|27.14|27.06|27.09|27.01|9
1650462160000|2022-04-20 13:42:40|27.17|27.09|27.17|27.09|27.17|27.09|27.17|27.09|23
1650462170000|2022-04-20 13:42:50|27.19|27.11|27.19|27.11|27.19|27.11|27.14|27.06|15
1650462180000|2022-04-20 13:43:00|27.24|27.16|27.19|27.11|27.24|27.16|27.19|27.11|42
1650462200000|2022-04-20 13:43:20|27.24|27.16|27.24|27.16|27.24|27.16|27.22|27.14|45
1650462210000|2022-04-20 13:43:30|27.22|27.14|27.22|27.14|27.24|27.16|27.19|27.11|5
1650462220000|2022-04-20 13:43:40|27.19|27.11|27.19|27.11|27.19|27.11|27.19|27.11|0
1650462290000|2022-04-20 13:44:50|27.24|27.16|27.19|27.11|27.24|27.16|27.19|27.11|65
1650462300000|2022-04-20 13:45:00|27.22|27.14|27.24|27.16|27.24|27.16|27.22|27.14|28
1650462360000|2022-04-20 13:46:00|27.19|27.11|27.19|27.11|27.19|27.11|27.19|27.11|1
1650462380000|2022-04-20 13:46:20|27.22|27.14|27.24|27.16|27.24|27.16|27.19|27.11|19
1650462390000|2022-04-20 13:46:30|27.29|27.21|27.27|27.19|27.29|27.21|27.27|27.19|57
1650462400000|2022-04-20 13:46:40|27.29|27.21|27.27|27.19|27.29|27.21|27.27|27.19|0
1650462410000|2022-04-20 13:46:50|27.29|27.21|27.24|27.16|27.29|27.21|27.24|27.16|3
1650462440000|2022-04-20 13:47:20|27.27|27.19|27.24|27.16|27.29|27.21|27.24|27.16|19
1650462450000|2022-04-20 13:47:30|27.27|27.19|27.24|27.16|27.27|27.19|27.24|27.16|0
1650462460000|2022-04-20 13:47:40|27.27|27.19|27.24|27.16|27.27|27.19|27.22|27.14|31
1650462470000|2022-04-20 13:47:50|27.19|27.11|27.19|27.11|27.19|27.11|27.19|27.11|3
1650462520000|2022-04-20 13:48:40|27.22|27.14|27.24|27.16|27.24|27.16|27.22|27.14|1
1650462530000|2022-04-20 13:48:50|27.22|27.14|27.24|27.16|27.24|27.16|27.22|27.14|0
1650462540000|2022-04-20 13:49:00|27.22|27.14|27.24|27.16|27.24|27.16|27.22|27.14|0
1650462550000|2022-04-20 13:49:10|27.22|27.14|27.19|27.11|27.24|27.16|27.19|27.11|0
1650462610000|2022-04-20 13:50:10|27.14|27.06|27.17|27.09|27.19|27.11|27.14|27.06|53
1650462620000|2022-04-20 13:50:20|27.19|27.11|27.14|27.06|27.19|27.11|27.14|27.06|11
1650462630000|2022-04-20 13:50:30|27.19|27.11|27.19|27.11|27.19|27.11|27.19|27.11|4
1650462640000|2022-04-20 13:50:40|27.17|27.09|27.17|27.09|27.19|27.11|27.17|27.09|0
1650462650000|2022-04-20 13:50:50|27.19|27.11|27.19|27.11|27.19|27.11|27.19|27.11|0
1650462670000|2022-04-20 13:51:10|27.22|27.14|27.19|27.11|27.24|27.16|27.19|27.11|50
1650462690000|2022-04-20 13:51:30|27.24|27.16|27.22|27.14|27.24|27.16|27.19|27.11|65
1650462700000|2022-04-20 13:51:40|27.19|27.11|27.19|27.11|27.22|27.14|27.19|27.11|0
1650462720000|2022-04-20 13:52:00|27.24|27.16|27.24|27.16|27.24|27.16|27.24|27.16|14
1650462730000|2022-04-20 13:52:10|27.27|27.19|27.24|27.16|27.29|27.21|27.24|27.16|29
1650462740000|2022-04-20 13:52:20|27.27|27.19|27.24|27.16|27.27|27.19|27.24|27.16|29
1650462760000|2022-04-20 13:52:40|||||||||16
1650462770000|2022-04-20 13:52:50|27.27|27.19|27.24|27.16|27.29|27.21|27.24|27.16|10
1650462780000|2022-04-20 13:53:00|||||||||144
1650462790000|2022-04-20 13:53:10|27.27|27.19|27.27|27.19|27.29|27.21|27.24|27.16|1
1650462800000|2022-04-20 13:53:20|27.24|27.16|27.29|27.21|27.29|27.21|27.24|27.16|2
1650462840000|2022-04-20 13:54:00|||||||||16
1650462850000|2022-04-20 13:54:10|27.24|27.16|27.24|27.16|27.24|27.16|27.24|27.16|10
1650462860000|2022-04-20 13:54:20|27.27|27.19|27.27|27.19|27.29|27.21|27.27|27.19|7
1650462870000|2022-04-20 13:54:30|27.24|27.16|27.24|27.16|27.27|27.19|27.24|27.16|0
1650462940000|2022-04-20 13:55:40|27.27|27.19|27.29|27.21|27.29|27.21|27.27|27.19|17
1650462990000|2022-04-20 13:56:30|27.27|27.19|27.24|27.16|27.29|27.21|27.24|27.16|0
1650463000000|2022-04-20 13:56:40|27.19|27.11|27.19|27.11|27.19|27.11|27.19|27.11|8
1650463030000|2022-04-20 13:57:10|27.24|27.16|27.24|27.16|27.24|27.16|27.22|27.14|27
1650463040000|2022-04-20 13:57:20|27.27|27.19|27.24|27.16|27.29|27.21|27.24|27.16|20
1650463050000|2022-04-20 13:57:30|27.27|27.19|27.29|27.21|27.29|27.21|27.24|27.16|0
1650463060000|2022-04-20 13:57:40|27.27|27.19|27.29|27.21|27.29|27.21|27.27|27.19|5
1650463070000|2022-04-20 13:57:50|27.27|27.19|27.29|27.21|27.29|27.21|27.27|27.19|0
1650463080000|2022-04-20 13:58:00|27.27|27.19|27.29|27.21|27.29|27.21|27.27|27.19|5
1650463100000|2022-04-20 13:58:20|27.27|27.19|27.24|27.16|27.29|27.21|27.24|27.16|0
1650463110000|2022-04-20 13:58:30|27.27|27.19|27.27|27.19|27.27|27.19|27.27|27.19|16
1650463120000|2022-04-20 13:58:40|27.24|27.16|27.27|27.19|27.27|27.19|27.24|27.16|0
1650463130000|2022-04-20 13:58:50|27.29|27.21|27.27|27.19|27.29|27.21|27.27|27.19|0
1650463140000|2022-04-20 13:59:00|27.24|27.16|27.29|27.21|27.29|27.21|27.24|27.16|3
1650463150000|2022-04-20 13:59:10|27.27|27.19|27.27|27.19|27.29|27.21|27.27|27.19|5
1650463160000|2022-04-20 13:59:20|27.24|27.16|27.27|27.19|27.27|27.19|27.24|27.16|3
1650463180000|2022-04-20 13:59:40|27.24|27.16|27.24|27.16|27.27|27.19|27.24|27.16|0
1650463200000|2022-04-20 14:00:00|27.19|27.11|27.22|27.14|27.24|27.16|27.19|27.11|19
1650463210000|2022-04-20 14:00:10|27.19|27.11|27.24|27.16|27.24|27.16|27.19|27.11|2
1650463220000|2022-04-20 14:00:20|27.19|27.11|27.19|27.11|27.19|27.11|27.19|27.11|136
1650463230000|2022-04-20 14:00:30|||||||||50
1650463250000|2022-04-20 14:00:50|27.22|27.14|27.19|27.11|27.24|27.16|27.19|27.11|0
1650463270000|2022-04-20 14:01:10|27.24|27.16|27.24|27.16|27.24|27.16|27.24|27.16|24
1650463280000|2022-04-20 14:01:20|27.27|27.19|27.24|27.16|27.27|27.19|27.24|27.16|2
1650463290000|2022-04-20 14:01:30|27.27|27.19|27.29|27.21|27.29|27.21|27.27|27.19|12
1650463310000|2022-04-20 14:01:50|27.32|27.24|27.34|27.26|27.34|27.26|27.29|27.21|20
1650463320000|2022-04-20 14:02:00|27.32|27.24|27.29|27.21|27.34|27.26|27.29|27.21|2
1650463340000|2022-04-20 14:02:20|27.24|27.16|27.24|27.16|27.27|27.19|27.24|27.16|40
1650463350000|2022-04-20 14:02:30|27.27|27.19|27.27|27.19|27.27|27.19|27.27|27.19|0
1650463360000|2022-04-20 14:02:40|27.24|27.16|27.24|27.16|27.24|27.16|27.24|27.16|0
1650463370000|2022-04-20 14:02:50|27.27|27.19|27.29|27.21|27.29|27.21|27.24|27.16|2
1650463390000|2022-04-20 14:03:10|27.32|27.24|27.32|27.24|27.34|27.26|27.32|27.24|4
1650463400000|2022-04-20 14:03:20|27.29|27.21|27.32|27.24|27.32|27.24|27.29|27.21|0
1650463410000|2022-04-20 14:03:30|27.29|27.21|27.34|27.26|27.34|27.26|27.29|27.21|10
1650463430000|2022-04-20 14:03:50|27.31|27.23|27.34|27.26|27.34|27.26|27.29|27.21|2
1650463440000|2022-04-20 14:04:00|27.32|27.24|27.29|27.21|27.34|27.26|27.29|27.21|6
1650463450000|2022-04-20 14:04:10|||||||||1
1650463490000|2022-04-20 14:04:50|27.24|27.16|27.24|27.16|27.24|27.16|27.24|27.16|57
1650463500000|2022-04-20 14:05:00|27.27|27.19|27.27|27.19|27.29|27.21|27.24|27.16|12
1650463510000|2022-04-20 14:05:10|27.29|27.21|27.29|27.21|27.29|27.21|27.29|27.21|0
1650463530000|2022-04-20 14:05:30|27.32|27.24|27.29|27.21|27.32|27.24|27.29|27.21|3
1650463540000|2022-04-20 14:05:40|27.32|27.24|27.32|27.24|27.32|27.24|27.29|27.21|48
1650463550000|2022-04-20 14:05:50|27.34|27.26|27.32|27.24|27.34|27.26|27.29|27.21|0
1650463560000|2022-04-20 14:06:00|27.34|27.26|27.32|27.24|27.34|27.26|27.32|27.24|0
1650463570000|2022-04-20 14:06:10|27.34|27.26|27.34|27.26|27.34|27.26|27.32|27.24|0
1650463640000|2022-04-20 14:07:20|||||||||1
1650463650000|2022-04-20 14:07:30|27.32|27.24|27.29|27.21|27.32|27.24|27.29|27.21|9
1650463670000|2022-04-20 14:07:50|27.32|27.24|27.34|27.26|27.34|27.26|27.32|27.24|1
1650463680000|2022-04-20 14:08:00|27.39|27.31|27.39|27.31|27.39|27.31|27.34|27.26|73
1650463690000|2022-04-20 14:08:10|27.37|27.29|27.34|27.26|27.37|27.29|27.34|27.26|0
1650463700000|2022-04-20 14:08:20|27.37|27.29|27.37|27.29|27.39|27.31|27.34|27.26|0
1650463710000|2022-04-20 14:08:30|27.39|27.31|27.37|27.29|27.39|27.31|27.34|27.26|0
1650463720000|2022-04-20 14:08:40|27.39|27.31|27.37|27.29|27.39|27.31|27.37|27.29|0
1650463730000|2022-04-20 14:08:50|27.39|27.31|27.34|27.26|27.39|27.31|27.34|27.26|2
1650463780000|2022-04-20 14:09:40|27.29|27.21|27.29|27.21|27.29|27.21|27.29|27.21|116
1650463800000|2022-04-20 14:10:00|27.27|27.19|27.29|27.21|27.29|27.21|27.27|27.19|74
1650463810000|2022-04-20 14:10:10|27.27|27.19|27.29|27.21|27.29|27.21|27.27|27.19|66
1650463820000|2022-04-20 14:10:20|||||||||2
1650463860000|2022-04-20 14:11:00|27.24|27.16|27.27|27.19|27.29|27.21|27.24|27.16|112
1650463870000|2022-04-20 14:11:10|27.24|27.16|27.24|27.16|27.24|27.16|27.24|27.16|0
1650463880000|2022-04-20 14:11:20|27.27|27.19|27.27|27.19|27.29|27.21|27.24|27.16|47
1650463890000|2022-04-20 14:11:30|27.29|27.21|27.24|27.16|27.29|27.21|27.24|27.16|15
1650463900000|2022-04-20 14:11:40|27.27|27.19|27.29|27.21|27.29|27.21|27.24|27.16|0
1650463920000|2022-04-20 14:12:00|27.32|27.24|27.29|27.21|27.32|27.24|27.29|27.21|15
1650463960000|2022-04-20 14:12:40|27.27|27.19|27.29|27.21|27.29|27.21|27.27|27.19|0
1650463990000|2022-04-20 14:13:10|27.27|27.19|27.29|27.21|27.29|27.21|27.24|27.16|16
1650464000000|2022-04-20 14:13:20|27.27|27.19|27.24|27.16|27.29|27.21|27.24|27.16|1
1650464010000|2022-04-20 14:13:30|27.27|27.19|27.24|27.16|27.27|27.19|27.24|27.16|0
1650464050000|2022-04-20 14:14:10|27.27|27.19|27.27|27.19|27.29|27.21|27.24|27.16|71
1650464060000|2022-04-20 14:14:20|27.29|27.21|27.29|27.21|27.29|27.21|27.27|27.19|0
1650464100000|2022-04-20 14:15:00|27.24|27.16|27.24|27.16|27.27|27.19|27.24|27.16|3
1650464110000|2022-04-20 14:15:10|27.19|27.11|27.24|27.16|27.24|27.16|27.19|27.11|28
1650464130000|2022-04-20 14:15:30|||||||||3
1650464140000|2022-04-20 14:15:40|27.19|27.11|27.19|27.11|27.22|27.14|27.19|27.11|13
1650464150000|2022-04-20 14:15:50|27.22|27.14|27.22|27.14|27.24|27.16|27.22|27.14|2
1650464160000|2022-04-20 14:16:00|27.24|27.16|27.19|27.11|27.24|27.16|27.19|27.11|11
1650464170000|2022-04-20 14:16:10|27.22|27.14|27.22|27.14|27.24|27.16|27.19|27.11|7
1650464180000|2022-04-20 14:16:20|27.19|27.11|27.24|27.16|27.24|27.16|27.19|27.11|4
1650464190000|2022-04-20 14:16:30|27.22|27.14|27.22|27.14|27.24|27.16|27.19|27.11|4
1650464200000|2022-04-20 14:16:40|27.24|27.16|27.24|27.16|27.24|27.16|27.22|27.14|0
1650464210000|2022-04-20 14:16:50|27.19|27.11|27.24|27.16|27.24|27.16|27.19|27.11|4
1650464220000|2022-04-20 14:17:00|27.22|27.14|27.22|27.14|27.22|27.14|27.19|27.11|1
1650464230000|2022-04-20 14:17:10|27.24|27.16|27.22|27.14|27.24|27.16|27.19|27.11|0
1650464240000|2022-04-20 14:17:20|27.24|27.16|27.19|27.11|27.24|27.16|27.19|27.11|21
1650464250000|2022-04-20 14:17:30|27.22|27.14|27.22|27.14|27.22|27.14|27.22|27.14|1
1650464260000|2022-04-20 14:17:40|27.19|27.11|27.19|27.11|27.19|27.11|27.19|27.11|1
1650464290000|2022-04-20 14:18:10|||||||||1
1650464300000|2022-04-20 14:18:20|27.22|27.14|27.19|27.11|27.22|27.14|27.19|27.11|13
1650464330000|2022-04-20 14:18:50|27.24|27.16|27.19|27.11|27.24|27.16|27.19|27.11|2
1650464340000|2022-04-20 14:19:00|27.22|27.14|27.24|27.16|27.24|27.16|27.22|27.14|12
1650464350000|2022-04-20 14:19:10|27.22|27.14|27.22|27.14|27.24|27.16|27.19|27.11|1
1650464360000|2022-04-20 14:19:20|27.24|27.16|27.22|27.14|27.24|27.16|27.19|27.11|8
1650464370000|2022-04-20 14:19:30|27.19|27.11|27.19|27.11|27.24|27.16|27.19|27.11|2
1650464390000|2022-04-20 14:19:50|27.22|27.14|27.24|27.16|27.24|27.16|27.22|27.14|1
1650464400000|2022-04-20 14:20:00|27.22|27.14|27.19|27.11|27.24|27.16|27.19|27.11|0
1650464420000|2022-04-20 14:20:20|27.17|27.09|27.14|27.06|27.17|27.09|27.14|27.06|97
1650464430000|2022-04-20 14:20:30|27.17|27.09|27.14|27.06|27.17|27.09|27.14|27.06|1
1650464450000|2022-04-20 14:20:50|||||||||27
1650464460000|2022-04-20 14:21:00|||||||||3
1650464470000|2022-04-20 14:21:10|27.12|27.04|27.14|27.06|27.14|27.06|27.12|27.04|67
1650464490000|2022-04-20 14:21:30|||||||||1
1650464500000|2022-04-20 14:21:40|27.17|27.09|27.17|27.09|27.19|27.11|27.17|27.09|86
1650464510000|2022-04-20 14:21:50|27.14|27.06|27.17|27.09|27.17|27.09|27.14|27.06|17
1650464520000|2022-04-20 14:22:00|27.19|27.11|27.17|27.09|27.19|27.11|27.14|27.06|1
1650464530000|2022-04-20 14:22:10|27.14|27.06|27.14|27.06|27.17|27.09|27.14|27.06|2
1650464540000|2022-04-20 14:22:20|27.17|27.09|27.17|27.09|27.17|27.09|27.17|27.09|1
1650464550000|2022-04-20 14:22:30|27.14|27.06|27.14|27.06|27.17|27.09|27.14|27.06|0
1650464570000|2022-04-20 14:22:50|27.17|27.09|27.17|27.09|27.17|27.09|27.14|27.06|0
1650464580000|2022-04-20 14:23:00|27.14|27.06|27.14|27.06|27.14|27.06|27.14|27.06|0
1650464590000|2022-04-20 14:23:10|27.19|27.11|27.14|27.06|27.19|27.11|27.14|27.06|3
1650464600000|2022-04-20 14:23:20|27.17|27.09|27.17|27.09|27.19|27.11|27.14|27.06|0
1650464610000|2022-04-20 14:23:30|27.14|27.06|27.17|27.09|27.17|27.09|27.14|27.06|3
1650464620000|2022-04-20 14:23:40|27.14|27.06|27.17|27.09|27.17|27.09|27.14|27.06|0
1650464630000|2022-04-20 14:23:50|27.14|27.06|27.19|27.11|27.19|27.11|27.14|27.06|0
1650464640000|2022-04-20 14:24:00|27.22|27.14|27.24|27.16|27.24|27.16|27.22|27.14|10
1650464650000|2022-04-20 14:24:10|||||||||1
1650464670000|2022-04-20 14:24:30|||||||||1
1650464690000|2022-04-20 14:24:50|||||||||1
1650464730000|2022-04-20 14:25:30|||||||||2
1650464750000|2022-04-20 14:25:50|27.29|27.21|27.24|27.16|27.29|27.21|27.24|27.16|26
1650464770000|2022-04-20 14:26:10|||||||||1
1650464790000|2022-04-20 14:26:30|||||||||1
1650464810000|2022-04-20 14:26:50|||||||||1
1650464820000|2022-04-20 14:27:00|27.19|27.11|27.19|27.11|27.19|27.11|27.19|27.11|41
1650464860000|2022-04-20 14:27:40|||||||||1
1650464870000|2022-04-20 14:27:50|||||||||2
1650464880000|2022-04-20 14:28:00|||||||||1
1650464910000|2022-04-20 14:28:30|27.22|27.14|27.19|27.11|27.24|27.16|27.19|27.11|10
1650464920000|2022-04-20 14:28:40|27.22|27.14|27.19|27.11|27.22|27.14|27.19|27.11|0
1650464940000|2022-04-20 14:29:00|||||||||1
1650464950000|2022-04-20 14:29:10|||||||||2
1650464960000|2022-04-20 14:29:20|||||||||4
1650464970000|2022-04-20 14:29:30|||||||||1
1650464980000|2022-04-20 14:29:40|27.17|27.09|27.19|27.11|27.19|27.11|27.17|27.09|0
1650464990000|2022-04-20 14:29:50|||||||||1
1650465000000|2022-04-20 14:30:00|27.17|27.09|27.19|27.11|27.19|27.11|27.14|27.06|15
1650465010000|2022-04-20 14:30:10|27.17|27.09|27.19|27.11|27.19|27.11|27.17|27.09|0
1650465030000|2022-04-20 14:30:30|27.22|27.14|27.24|27.16|27.24|27.16|27.22|27.14|2
1650465040000|2022-04-20 14:30:40|||||||||27
1650465070000|2022-04-20 14:31:10|||||||||1
1650465090000|2022-04-20 14:31:30|||||||||2
1650465100000|2022-04-20 14:31:40|27.21|27.13|27.19|27.11|27.24|27.16|27.19|27.11|5
1650465110000|2022-04-20 14:31:50|||||||||4
1650465120000|2022-04-20 14:32:00|27.17|27.09|27.19|27.11|27.19|27.11|27.14|27.06|30
1650465130000|2022-04-20 14:32:10|27.17|27.09|27.14|27.06|27.19|27.11|27.14|27.06|11
1650465140000|2022-04-20 14:32:20|||||||||3
1650465150000|2022-04-20 14:32:30|27.17|27.09|27.14|27.06|27.17|27.09|27.14|27.06|34
1650465160000|2022-04-20 14:32:40|27.17|27.09|27.14|27.06|27.19|27.11|27.14|27.06|1
1650465170000|2022-04-20 14:32:50|27.19|27.11|27.19|27.11|27.19|27.11|27.19|27.11|5
1650465190000|2022-04-20 14:33:10|27.17|27.09|27.14|27.06|27.19|27.11|27.14|27.06|2
1650465200000|2022-04-20 14:33:20|||||||||1
1650465210000|2022-04-20 14:33:30|||||||||1
1650465230000|2022-04-20 14:33:50|||||||||1
1650465250000|2022-04-20 14:34:10|||||||||1
1650465260000|2022-04-20 14:34:20|||||||||1
1650465280000|2022-04-20 14:34:40|||||||||1
1650465300000|2022-04-20 14:35:00|27.12|27.04|27.09|27.01|27.12|27.04|27.09|27.01|16
1650465310000|2022-04-20 14:35:10|27.12|27.04|27.14|27.06|27.14|27.06|27.09|27.01|9
1650465320000|2022-04-20 14:35:20|27.12|27.04|27.09|27.01|27.12|27.04|27.09|27.01|15
1650465330000|2022-04-20 14:35:30|27.12|27.04|27.12|27.04|27.12|27.04|27.09|27.01|9
1650465340000|2022-04-20 14:35:40|27.14|27.06|27.12|27.04|27.14|27.06|27.12|27.04|0
1650465350000|2022-04-20 14:35:50|27.14|27.06|27.14|27.06|27.14|27.06|27.14|27.06|6
1650465390000|2022-04-20 14:36:30|||||||||1
1650465400000|2022-04-20 14:36:40|||||||||19
1650465410000|2022-04-20 14:36:50|||||||||1
1650465430000|2022-04-20 14:37:10|||||||||1
1650465440000|2022-04-20 14:37:20|27.09|27.01|27.09|27.01|27.09|27.01|27.09|27.01|44
1650465450000|2022-04-20 14:37:30|||||||||1
1650465460000|2022-04-20 14:37:40|||||||||1
1650465500000|2022-04-20 14:38:20|||||||||1
1650465530000|2022-04-20 14:38:50|27.04|26.96|27.09|27.01|27.09|27.01|27.04|26.96|17
1650465540000|2022-04-20 14:39:00|27.07|26.99|27.09|27.01|27.09|27.01|27.04|26.96|3
1650465560000|2022-04-20 14:39:20|||||||||1
1650465580000|2022-04-20 14:39:40|||||||||1
1650465590000|2022-04-20 14:39:50|||||||||1
1650465600000|2022-04-20 14:40:00|27.07|26.99|27.04|26.96|27.07|26.99|26.99|26.91|39
1650465660000|2022-04-20 14:41:00|||||||||1
1650465670000|2022-04-20 14:41:10|26.99|26.91|26.99|26.91|26.99|26.91|26.99|26.91|35
1650465700000|2022-04-20 14:41:40|26.95|26.87|26.95|26.87|26.95|26.87|26.95|26.87|211
1650465710000|2022-04-20 14:41:50|26.97|26.89|27|26.92|27|26.92|26.97|26.89|41
1650465730000|2022-04-20 14:42:10|||||||||1
1650465740000|2022-04-20 14:42:20|||||||||1
1650465750000|2022-04-20 14:42:30|26.95|26.87|26.97|26.89|27|26.92|26.95|26.87|23
1650465760000|2022-04-20 14:42:40|27|26.92|27|26.92|27|26.92|26.97|26.89|0
1650465780000|2022-04-20 14:43:00|27.05|26.97|27|26.92|27.05|26.97|27|26.92|9
1650465790000|2022-04-20 14:43:10|||||||||1
1650465800000|2022-04-20 14:43:20|||||||||1
1650465810000|2022-04-20 14:43:30|||||||||1
1650465830000|2022-04-20 14:43:50|||||||||1
1650465860000|2022-04-20 14:44:20|||||||||2
1650465870000|2022-04-20 14:44:30|||||||||1
1650465890000|2022-04-20 14:44:50|||||||||1
1650465930000|2022-04-20 14:45:30|||||||||1
1650465950000|2022-04-20 14:45:50|||||||||1
1650465960000|2022-04-20 14:46:00|||||||||11
1650465970000|2022-04-20 14:46:10|||||||||1
1650466010000|2022-04-20 14:46:50|27.02|26.94|27.04|26.96|27.04|26.96|27.02|26.94|16
1650466020000|2022-04-20 14:47:00|27|26.92|27|26.92|27|26.92|27|26.92|2
1650466040000|2022-04-20 14:47:20|||||||||1
1650466050000|2022-04-20 14:47:30|27.02|26.94|27.04|26.96|27.04|26.96|27.02|26.94|27
1650466060000|2022-04-20 14:47:40|27.02|26.94|27.05|26.97|27.05|26.97|27.02|26.94|0
1650466080000|2022-04-20 14:48:00|||||||||1
1650466090000|2022-04-20 14:48:10|27.04|26.96|27.04|26.96|27.04|26.96|27.04|26.96|2
1650466100000|2022-04-20 14:48:20|27.02|26.94|27.04|26.96|27.04|26.96|27.02|26.94|7
1650466110000|2022-04-20 14:48:30|27.02|26.94|27.02|26.94|27.02|26.94|27|26.92|0
1650466120000|2022-04-20 14:48:40|27.04|26.96|27.05|26.97|27.05|26.97|27.04|26.96|1
1650466130000|2022-04-20 14:48:50|27.04|26.96|27.02|26.94|27.04|26.96|27.02|26.94|0
1650466140000|2022-04-20 14:49:00|27|26.92|27.02|26.94|27.02|26.94|27|26.92|1
1650466150000|2022-04-20 14:49:10|27|26.92|27|26.92|27|26.92|27|26.92|1
1650466160000|2022-04-20 14:49:20|||||||||1
1650466180000|2022-04-20 14:49:40|||||||||2
1650466190000|2022-04-20 14:49:50|||||||||2
1650466200000|2022-04-20 14:50:00|||||||||5
1650466210000|2022-04-20 14:50:10|||||||||1
1650466220000|2022-04-20 14:50:20|||||||||4
1650466230000|2022-04-20 14:50:30|||||||||10
1650466240000|2022-04-20 14:50:40|||||||||5
1650466250000|2022-04-20 14:50:50|||||||||7
1650466260000|2022-04-20 14:51:00|26.95|26.87|26.95|26.87|26.95|26.87|26.95|26.87|8
1650466270000|2022-04-20 14:51:10|27|26.92|27|26.92|27|26.92|26.97|26.89|13
1650466280000|2022-04-20 14:51:20|26.97|26.89|26.95|26.87|27|26.92|26.95|26.87|1
1650466300000|2022-04-20 14:51:40|||||||||8
1650466320000|2022-04-20 14:52:00|26.92|26.84|26.92|26.84|26.92|26.84|26.9|26.82|20
1650466330000|2022-04-20 14:52:10|26.95|26.87|26.95|26.87|26.95|26.87|26.92|26.84|0
1650466340000|2022-04-20 14:52:20|||||||||1
1650466350000|2022-04-20 14:52:30|||||||||1
1650466360000|2022-04-20 14:52:40|||||||||2
1650466380000|2022-04-20 14:53:00|||||||||1
1650466390000|2022-04-20 14:53:10|||||||||1
1650466420000|2022-04-20 14:53:40|||||||||1
1650466430000|2022-04-20 14:53:50|||||||||10
1650466440000|2022-04-20 14:54:00|||||||||2
1650466480000|2022-04-20 14:54:40|||||||||1
1650466490000|2022-04-20 14:54:50|||||||||4
1650466500000|2022-04-20 14:55:00|||||||||10
1650466520000|2022-04-20 14:55:20|26.9|26.82|26.92|26.84|26.92|26.84|26.9|26.82|31
1650466530000|2022-04-20 14:55:30|26.9|26.82|26.95|26.87|26.95|26.87|26.9|26.82|0
1650466540000|2022-04-20 14:55:40|||||||||2
1650466550000|2022-04-20 14:55:50|||||||||2
1650466570000|2022-04-20 14:56:10|||||||||1
1650466600000|2022-04-20 14:56:40|27|26.92|26.95|26.87|27|26.92|26.95|26.87|88
1650466610000|2022-04-20 14:56:50|26.97|26.89|26.99|26.91|26.99|26.91|26.95|26.87|21
1650466620000|2022-04-20 14:57:00|26.97|26.89|26.99|26.91|26.99|26.91|26.97|26.89|1
1650466640000|2022-04-20 14:57:20|27|26.92|27|26.92|27|26.92|27|26.92|1
1650466660000|2022-04-20 14:57:40|27.04|26.96|27|26.92|27.04|26.96|27|26.92|38
1650466670000|2022-04-20 14:57:50|27.02|26.94|27|26.92|27.02|26.94|27|26.92|0
1650466680000|2022-04-20 14:58:00|||||||||2
1650466690000|2022-04-20 14:58:10|27.02|26.94|27|26.92|27.02|26.94|27|26.92|17
1650466720000|2022-04-20 14:58:40|||||||||2
1650466740000|2022-04-20 14:59:00|26.99|26.91|26.99|26.91|26.99|26.91|26.99|26.91|1
1650466750000|2022-04-20 14:59:10|||||||||2
1650466790000|2022-04-20 14:59:50|||||||||1
1650466800000|2022-04-20 15:00:00|27|26.92|27|26.92|27|26.92|27|26.92|1
1650466810000|2022-04-20 15:00:10|26.99|26.91|26.99|26.91|27|26.92|26.99|26.91|1
1650466830000|2022-04-20 15:00:30|27|26.92|27.02|26.94|27.02|26.94|27|26.92|58
1650466840000|2022-04-20 15:00:40|27.04|26.96|27.04|26.96|27.04|26.96|27|26.92|20
1650466850000|2022-04-20 15:00:50|||||||||11
1650466860000|2022-04-20 15:01:00|||||||||1
1650466870000|2022-04-20 15:01:10|||||||||1
1650466880000|2022-04-20 15:01:20|||||||||1
1650466890000|2022-04-20 15:01:30|||||||||2
1650466920000|2022-04-20 15:02:00|27.02|26.94|27.04|26.96|27.04|26.96|27.02|26.94|33
1650466930000|2022-04-20 15:02:10|27.02|26.94|27.04|26.96|27.04|26.96|27.02|26.94|0
1650466940000|2022-04-20 15:02:20|27.02|26.94|27|26.92|27.04|26.96|26.99|26.91|0
1650466950000|2022-04-20 15:02:30|27.02|26.94|27.02|26.94|27.04|26.96|27.02|26.94|26
1650466960000|2022-04-20 15:02:40|27|26.92|27.04|26.96|27.04|26.96|27|26.92|4
1650466970000|2022-04-20 15:02:50|27.02|26.94|27|26.92|27.02|26.94|27|26.92|7
1650466980000|2022-04-20 15:03:00|27.02|26.94|27.02|26.94|27.04|26.96|27.02|26.94|15
1650466990000|2022-04-20 15:03:10|27|26.92|27|26.92|27.02|26.94|27|26.92|0
1650467000000|2022-04-20 15:03:20|27.04|26.96|27.04|26.96|27.04|26.96|27.02|26.94|6
1650467010000|2022-04-20 15:03:30|||||||||1
1650467020000|2022-04-20 15:03:40|||||||||1
1650467030000|2022-04-20 15:03:50|27.02|26.94|27.02|26.94|27.02|26.94|27.02|26.94|3
1650467040000|2022-04-20 15:04:00|27|26.92|27.04|26.96|27.04|26.96|27|26.92|20
1650467050000|2022-04-20 15:04:10|27.02|26.94|27.02|26.94|27.04|26.96|27.02|26.94|0
1650467060000|2022-04-20 15:04:20|27.04|26.96|27.04|26.96|27.04|26.96|27|26.92|5
1650467080000|2022-04-20 15:04:40|||||||||1
1650467090000|2022-04-20 15:04:50|27.05|26.97|27.04|26.96|27.05|26.97|27.04|26.96|1
1650467100000|2022-04-20 15:05:00|27.02|26.94|27.04|26.96|27.04|26.96|27.02|26.94|10
1650467110000|2022-04-20 15:05:10|27.02|26.94|27|26.92|27.04|26.96|27|26.92|1
1650467140000|2022-04-20 15:05:40|26.99|26.91|26.95|26.87|26.99|26.91|26.95|26.87|16
1650467150000|2022-04-20 15:05:50|26.97|26.89|26.99|26.91|26.99|26.91|26.97|26.89|27
1650467160000|2022-04-20 15:06:00|26.97|26.89|26.99|26.91|26.99|26.91|26.97|26.89|12
1650467170000|2022-04-20 15:06:10|26.97|26.89|26.97|26.89|26.97|26.89|26.97|26.89|0
1650467180000|2022-04-20 15:06:20|26.99|26.91|26.99|26.91|26.99|26.91|26.99|26.91|0
1650467190000|2022-04-20 15:06:30|27|26.92|26.99|26.91|27|26.92|26.99|26.91|0
1650467210000|2022-04-20 15:06:50|26.97|26.89|26.99|26.91|26.99|26.91|26.97|26.89|1
1650467220000|2022-04-20 15:07:00|||||||||1
1650467230000|2022-04-20 15:07:10|||||||||1
1650467240000|2022-04-20 15:07:20|||||||||4
1650467270000|2022-04-20 15:07:50|27.04|26.96|27.02|26.94|27.04|26.96|27.02|26.94|124
1650467280000|2022-04-20 15:08:00|26.99|26.91|27|26.92|27|26.92|26.99|26.91|19
1650467290000|2022-04-20 15:08:10|26.99|26.91|26.99|26.91|26.99|26.91|26.99|26.91|0
1650467310000|2022-04-20 15:08:30|||||||||1
1650467320000|2022-04-20 15:08:40|26.95|26.87|26.97|26.89|26.97|26.89|26.95|26.87|33
1650467330000|2022-04-20 15:08:50|26.99|26.91|26.97|26.89|26.99|26.91|26.95|26.87|32
1650467340000|2022-04-20 15:09:00|26.95|26.87|26.99|26.91|26.99|26.91|26.95|26.87|5
1650467350000|2022-04-20 15:09:10|26.97|26.89|26.97|26.89|26.97|26.89|26.97|26.89|23
1650467360000|2022-04-20 15:09:20|26.99|26.91|26.99|26.91|26.99|26.91|26.99|26.91|1
1650467370000|2022-04-20 15:09:30|||||||||1
1650467380000|2022-04-20 15:09:40|||||||||1
1650467390000|2022-04-20 15:09:50|||||||||1
1650467400000|2022-04-20 15:10:00|||||||||4
1650467410000|2022-04-20 15:10:10|27|26.92|26.99|26.91|27|26.92|26.99|26.91|0
1650467420000|2022-04-20 15:10:20|27|26.92|27|26.92|27|26.92|27|26.92|0
1650467430000|2022-04-20 15:10:30|26.99|26.91|27|26.92|27|26.92|26.99|26.91|1
1650467440000|2022-04-20 15:10:40|26.99|26.91|26.99|26.91|26.99|26.91|26.99|26.91|0
1650467450000|2022-04-20 15:10:50|||||||||1
1650467460000|2022-04-20 15:11:00|||||||||3
1650467470000|2022-04-20 15:11:10|||||||||3
1650467480000|2022-04-20 15:11:20|||||||||1
1650467490000|2022-04-20 15:11:30|||||||||1
1650467500000|2022-04-20 15:11:40|||||||||1
1650467510000|2022-04-20 15:11:50|||||||||3
1650467530000|2022-04-20 15:12:10|27|26.92|27.02|26.94|27.02|26.94|27|26.92|35
1650467540000|2022-04-20 15:12:20|27|26.92|27|26.92|27|26.92|27|26.92|1
1650467550000|2022-04-20 15:12:30|||||||||1
1650467560000|2022-04-20 15:12:40|27.04|26.96|27.04|26.96|27.04|26.96|27.04|26.96|10
1650467570000|2022-04-20 15:12:50|27|26.92|27.02|26.94|27.04|26.96|27|26.92|16
1650467580000|2022-04-20 15:13:00|27.04|26.96|27|26.92|27.04|26.96|27|26.92|48
1650467590000|2022-04-20 15:13:10|||||||||50
1650467610000|2022-04-20 15:13:30|||||||||1
1650467630000|2022-04-20 15:13:50|27.02|26.94|27|26.92|27.02|26.94|27|26.92|21
1650467640000|2022-04-20 15:14:00|||||||||1
1650467660000|2022-04-20 15:14:20|||||||||1
1650467680000|2022-04-20 15:14:40|||||||||1
1650467690000|2022-04-20 15:14:50|26.95|26.87|26.95|26.87|26.95|26.87|26.95|26.87|40
1650467710000|2022-04-20 15:15:10|26.99|26.91|26.99|26.91|26.99|26.91|26.99|26.91|22
1650467720000|2022-04-20 15:15:20|26.97|26.89|26.99|26.91|26.99|26.91|26.95|26.87|13
1650467730000|2022-04-20 15:15:30|26.97|26.89|26.99|26.91|26.99|26.91|26.97|26.89|0
1650467740000|2022-04-20 15:15:40|27.04|26.96|27.04|26.96|27.04|26.96|27.04|26.96|100
1650467750000|2022-04-20 15:15:50|27.02|26.94|26.99|26.91|27.02|26.94|26.99|26.91|11
1650467760000|2022-04-20 15:16:00|27|26.92|26.99|26.91|27|26.92|26.99|26.91|21
1650467770000|2022-04-20 15:16:10|27|26.92|27.04|26.96|27.04|26.96|27|26.92|7
1650467780000|2022-04-20 15:16:20|27.02|26.94|26.99|26.91|27.04|26.96|26.99|26.91|0
1650467790000|2022-04-20 15:16:30|27.02|26.94|26.99|26.91|27.02|26.94|26.99|26.91|12
1650467800000|2022-04-20 15:16:40|27.04|26.96|27.02|26.94|27.04|26.96|27.02|26.94|33
1650467810000|2022-04-20 15:16:50|26.99|26.91|27.02|26.94|27.02|26.94|26.99|26.91|20
1650467820000|2022-04-20 15:17:00|26.99|26.91|26.99|26.91|27.02|26.94|26.99|26.91|0
1650467830000|2022-04-20 15:17:10|||||||||5
1650467860000|2022-04-20 15:17:40|||||||||3
1650467870000|2022-04-20 15:17:50|||||||||1
1650467880000|2022-04-20 15:18:00|||||||||6
1650467890000|2022-04-20 15:18:10|||||||||1
1650467900000|2022-04-20 15:18:20|||||||||2
1650467930000|2022-04-20 15:18:50|||||||||5
1650467960000|2022-04-20 15:19:20|||||||||1
1650467970000|2022-04-20 15:19:30|||||||||1
1650467980000|2022-04-20 15:19:40|||||||||10
1650467990000|2022-04-20 15:19:50|||||||||5
1650468000000|2022-04-20 15:20:00|||||||||13
1650468010000|2022-04-20 15:20:10|||||||||6
1650468020000|2022-04-20 15:20:20|||||||||5
1650468030000|2022-04-20 15:20:30|||||||||6
1650468040000|2022-04-20 15:20:40|||||||||37
1650468050000|2022-04-20 15:20:50|||||||||227
1650468060000|2022-04-20 15:21:00|||||||||3
1650468070000|2022-04-20 15:21:10|||||||||5
1650468080000|2022-04-20 15:21:20|||||||||6
1650468090000|2022-04-20 15:21:30|||||||||10
1650468100000|2022-04-20 15:21:40|||||||||5
1650468110000|2022-04-20 15:21:50|||||||||6
1650468120000|2022-04-20 15:22:00|||||||||97
1650468130000|2022-04-20 15:22:10|||||||||8
1650468140000|2022-04-20 15:22:20|||||||||6
1650468150000|2022-04-20 15:22:30|||||||||167
1650468160000|2022-04-20 15:22:40|||||||||21
1650468170000|2022-04-20 15:22:50|||||||||6
1650468180000|2022-04-20 15:23:00|27.04|26.96|26.99|26.91|27.04|26.96|26.99|26.91|175
1650468190000|2022-04-20 15:23:10|||||||||1
1650468200000|2022-04-20 15:23:20|||||||||7
1650468210000|2022-04-20 15:23:30|||||||||1
1650468220000|2022-04-20 15:23:40|||||||||101
1650468230000|2022-04-20 15:23:50|||||||||2
1650468250000|2022-04-20 15:24:10|||||||||7
1650468270000|2022-04-20 15:24:30|||||||||1
1650468280000|2022-04-20 15:24:40|27.04|26.96|27.04|26.96|27.04|26.96|27.04|26.96|5
1650468290000|2022-04-20 15:24:50|||||||||7
1650468300000|2022-04-20 15:25:00|||||||||7
1650468320000|2022-04-20 15:25:20|27.02|26.94|27.02|26.94|27.02|26.94|27.02|26.94|21
1650468330000|2022-04-20 15:25:30|26.99|26.91|26.99|26.91|27.04|26.96|26.99|26.91|2
1650468340000|2022-04-20 15:25:40|||||||||55
1650468350000|2022-04-20 15:25:50|||||||||1
1650468360000|2022-04-20 15:26:00|27.04|26.96|27.02|26.94|27.04|26.96|27.02|26.94|89
1650468370000|2022-04-20 15:26:10|26.99|26.91|26.99|26.91|26.99|26.91|26.99|26.91|1
1650468380000|2022-04-20 15:26:20|||||||||1
1650468410000|2022-04-20 15:26:50|||||||||5
1650468430000|2022-04-20 15:27:10|||||||||3
1650468440000|2022-04-20 15:27:20|||||||||1
1650468450000|2022-04-20 15:27:30|||||||||2
1650468460000|2022-04-20 15:27:40|26.95|26.87|26.99|26.91|26.99|26.91|26.95|26.87|236
1650468470000|2022-04-20 15:27:50|||||||||2
1650468480000|2022-04-20 15:28:00|||||||||4
1650468490000|2022-04-20 15:28:10|||||||||23
1650468500000|2022-04-20 15:28:20|||||||||20
1650468510000|2022-04-20 15:28:30|26.97|26.89|26.95|26.87|26.97|26.89|26.95|26.87|29
1650468520000|2022-04-20 15:28:40|26.9|26.82|26.9|26.82|26.9|26.82|26.9|26.82|91
1650468530000|2022-04-20 15:28:50|||||||||58
1650468540000|2022-04-20 15:29:00|26.85|26.77|26.85|26.77|26.85|26.77|26.85|26.77|108
1650468550000|2022-04-20 15:29:10|||||||||83
1650468560000|2022-04-20 15:29:20|26.82|26.74|26.8|26.72|26.82|26.74|26.8|26.72|81
1650468570000|2022-04-20 15:29:30|26.85|26.77|26.85|26.77|26.85|26.77|26.85|26.77|41
1650468580000|2022-04-20 15:29:40|26.82|26.74|26.8|26.72|26.82|26.74|26.8|26.72|34
1650468590000|2022-04-20 15:29:50|26.82|26.74|26.8|26.72|26.82|26.74|26.8|26.72|44
1650468600000|2022-04-20 15:30:00|26.85|26.77|26.85|26.77|26.85|26.77|26.85|26.77|199
1650468610000|2022-04-20 15:30:10|||||||||4
1650468620000|2022-04-20 15:30:20|||||||||6
1650468630000|2022-04-20 15:30:30|26.82|26.74|26.8|26.72|26.82|26.74|26.8|26.72|8
1650468640000|2022-04-20 15:30:40|26.82|26.74|26.75|26.67|26.82|26.74|26.75|26.67|57
1650468650000|2022-04-20 15:30:50|26.78|26.7|26.75|26.67|26.78|26.7|26.75|26.67|6
1650468670000|2022-04-20 15:31:10|26.8|26.72|26.8|26.72|26.8|26.72|26.78|26.7|59
1650468680000|2022-04-20 15:31:20|26.75|26.67|26.8|26.72|26.8|26.72|26.75|26.67|61
1650468690000|2022-04-20 15:31:30|||||||||15
1650468710000|2022-04-20 15:31:50|||||||||2
1650468720000|2022-04-20 15:32:00|26.75|26.67|26.75|26.67|26.75|26.67|26.75|26.67|6
1650468730000|2022-04-20 15:32:10|26.78|26.7|26.78|26.7|26.78|26.7|26.78|26.7|19
1650468740000|2022-04-20 15:32:20|26.8|26.72|26.75|26.67|26.8|26.72|26.75|26.67|2
1650468760000|2022-04-20 15:32:40|||||||||42
1650468770000|2022-04-20 15:32:50|||||||||1
1650468800000|2022-04-20 15:33:20|26.72|26.64|26.75|26.67|26.75|26.67|26.72|26.64|119
1650468810000|2022-04-20 15:33:30|26.8|26.72|26.75|26.67|26.8|26.72|26.75|26.67|44
1650468820000|2022-04-20 15:33:40|||||||||1
1650468830000|2022-04-20 15:33:50|26.73|26.65|26.7|26.62|26.73|26.65|26.7|26.62|71
1650468840000|2022-04-20 15:34:00|26.73|26.65|26.75|26.67|26.75|26.67|26.73|26.65|15
1650468870000|2022-04-20 15:34:30|26.8|26.72|26.75|26.67|26.8|26.72|26.75|26.67|23
1650468910000|2022-04-20 15:35:10|||||||||3
1650468920000|2022-04-20 15:35:20|26.73|26.65|26.7|26.62|26.73|26.65|26.7|26.62|10
1650468940000|2022-04-20 15:35:40|||||||||1
1650468950000|2022-04-20 15:35:50|||||||||1
1650468990000|2022-04-20 15:36:30|||||||||1
1650469020000|2022-04-20 15:37:00|||||||||3
1650469040000|2022-04-20 15:37:20|26.73|26.65|26.7|26.62|26.75|26.67|26.7|26.62|57
1650469060000|2022-04-20 15:37:40|26.73|26.65|26.73|26.65|26.75|26.67|26.7|26.62|0
1650469070000|2022-04-20 15:37:50|26.7|26.62|26.73|26.65|26.73|26.65|26.7|26.62|0
1650469080000|2022-04-20 15:38:00|26.7|26.62|26.7|26.62|26.73|26.65|26.7|26.62|0
1650469090000|2022-04-20 15:38:10|26.68|26.6|26.68|26.6|26.68|26.6|26.65|26.57|6
1650469100000|2022-04-20 15:38:20|26.7|26.62|26.65|26.57|26.7|26.62|26.65|26.57|1
1650469110000|2022-04-20 15:38:30|26.68|26.6|26.68|26.6|26.68|26.6|26.68|26.6|0
1650469120000|2022-04-20 15:38:40|26.65|26.57|26.65|26.57|26.68|26.6|26.65|26.57|35
1650469130000|2022-04-20 15:38:50|||||||||1
1650469140000|2022-04-20 15:39:00|26.68|26.6|26.7|26.62|26.7|26.62|26.68|26.6|2
1650469150000|2022-04-20 15:39:10|26.68|26.6|26.7|26.62|26.7|26.62|26.68|26.6|0
1650469160000|2022-04-20 15:39:20|||||||||1
1650469170000|2022-04-20 15:39:30|26.68|26.6|26.65|26.57|26.68|26.6|26.65|26.57|48
1650469190000|2022-04-20 15:39:50|||||||||1
1650469200000|2022-04-20 15:40:00|||||||||2
1650469210000|2022-04-20 15:40:10|||||||||9
1650469220000|2022-04-20 15:40:20|26.6|26.52|26.6|26.52|26.6|26.52|26.6|26.52|14
1650469230000|2022-04-20 15:40:30|26.63|26.55|26.65|26.57|26.65|26.57|26.6|26.52|76
1650469240000|2022-04-20 15:40:40|26.68|26.6|26.68|26.6|26.68|26.6|26.68|26.6|43
1650469250000|2022-04-20 15:40:50|26.7|26.62|26.7|26.62|26.7|26.62|26.67|26.59|1
1650469270000|2022-04-20 15:41:10|||||||||2
1650469310000|2022-04-20 15:41:50|||||||||1
1650469370000|2022-04-20 15:42:50|||||||||1
1650469380000|2022-04-20 15:43:00|||||||||2
1650469400000|2022-04-20 15:43:20|||||||||25
1650469420000|2022-04-20 15:43:40|||||||||3
1650469440000|2022-04-20 15:44:00|26.72|26.64|26.75|26.67|26.75|26.67|26.72|26.64|8
1650469460000|2022-04-20 15:44:20|||||||||1
1650469470000|2022-04-20 15:44:30|||||||||1
1650469490000|2022-04-20 15:44:50|26.72|26.64|26.7|26.62|26.72|26.64|26.7|26.62|2
1650469520000|2022-04-20 15:45:20|||||||||2
1650469540000|2022-04-20 15:45:40|26.74|26.66|26.74|26.66|26.74|26.66|26.74|26.66|11
1650469550000|2022-04-20 15:45:50|26.72|26.64|26.74|26.66|26.74|26.66|26.72|26.64|0
1650469560000|2022-04-20 15:46:00|26.72|26.64|26.74|26.66|26.74|26.66|26.72|26.64|12
1650469570000|2022-04-20 15:46:10|26.72|26.64|26.72|26.64|26.72|26.64|26.72|26.64|1
1650469580000|2022-04-20 15:46:20|26.74|26.66|26.75|26.67|26.75|26.67|26.72|26.64|0
1650469590000|2022-04-20 15:46:30|||||||||1
1650469600000|2022-04-20 15:46:40|26.74|26.66|26.72|26.64|26.74|26.66|26.7|26.62|3
1650469610000|2022-04-20 15:46:50|||||||||1
1650469620000|2022-04-20 15:47:00|26.74|26.66|26.74|26.66|26.74|26.66|26.74|26.66|0
1650469630000|2022-04-20 15:47:10|26.72|26.64|26.72|26.64|26.72|26.64|26.72|26.64|1
1650469640000|2022-04-20 15:47:20|26.74|26.66|26.74|26.66|26.75|26.67|26.74|26.66|0
1650469650000|2022-04-20 15:47:30|26.75|26.67|26.79|26.71|26.79|26.71|26.75|26.67|16
1650469660000|2022-04-20 15:47:40|26.75|26.67|26.75|26.67|26.75|26.67|26.75|26.67|7
1650469670000|2022-04-20 15:47:50|26.79|26.71|26.75|26.67|26.79|26.71|26.75|26.67|11
1650469680000|2022-04-20 15:48:00|26.77|26.69|26.79|26.71|26.79|26.71|26.77|26.69|24
1650469690000|2022-04-20 15:48:10|26.77|26.69|26.75|26.67|26.77|26.69|26.75|26.67|0
1650469710000|2022-04-20 15:48:30|||||||||2
1650469720000|2022-04-20 15:48:40|26.79|26.71|26.8|26.72|26.8|26.72|26.79|26.71|34
1650469730000|2022-04-20 15:48:50|26.75|26.67|26.77|26.69|26.77|26.69|26.75|26.67|9
1650469740000|2022-04-20 15:49:00|26.75|26.67|26.75|26.67|26.75|26.67|26.75|26.67|1
1650469750000|2022-04-20 15:49:10|26.8|26.72|26.8|26.72|26.8|26.72|26.77|26.69|15
1650469760000|2022-04-20 15:49:20|26.75|26.67|26.75|26.67|26.75|26.67|26.75|26.67|32
1650469790000|2022-04-20 15:49:50|||||||||1
1650469830000|2022-04-20 15:50:30|||||||||1
1650469860000|2022-04-20 15:51:00|||||||||1
1650469880000|2022-04-20 15:51:20|||||||||3
1650469890000|2022-04-20 15:51:30|26.7|26.62|26.7|26.62|26.7|26.62|26.7|26.62|139
1650469900000|2022-04-20 15:51:40|26.75|26.67|26.75|26.67|26.75|26.67|26.75|26.67|29
1650469930000|2022-04-20 15:52:10|||||||||1
1650469940000|2022-04-20 15:52:20|26.72|26.64|26.75|26.67|26.75|26.67|26.72|26.64|3
1650469960000|2022-04-20 15:52:40|26.8|26.72|26.8|26.72|26.8|26.72|26.8|26.72|69
1650469980000|2022-04-20 15:53:00|26.85|26.77|26.85|26.77|26.85|26.77|26.85|26.77|15
1650469990000|2022-04-20 15:53:10|26.82|26.74|26.8|26.72|26.82|26.74|26.8|26.72|1
1650470000000|2022-04-20 15:53:20|||||||||1
1650470010000|2022-04-20 15:53:30|||||||||2
1650470030000|2022-04-20 15:53:50|||||||||1
1650470040000|2022-04-20 15:54:00|26.77|26.69|26.77|26.69|26.77|26.69|26.75|26.67|15
1650470050000|2022-04-20 15:54:10|26.75|26.67|26.75|26.67|26.75|26.67|26.75|26.67|0
1650470060000|2022-04-20 15:54:20|||||||||1
1650470080000|2022-04-20 15:54:40|||||||||1
1650470100000|2022-04-20 15:55:00|26.77|26.69|26.77|26.69|26.77|26.69|26.77|26.69|92
1650470110000|2022-04-20 15:55:10|26.75|26.67|26.75|26.67|26.77|26.69|26.75|26.67|13
1650470130000|2022-04-20 15:55:30|||||||||2
1650470180000|2022-04-20 15:56:20|26.73|26.65|26.7|26.62|26.73|26.65|26.7|26.62|63
1650470190000|2022-04-20 15:56:30|||||||||17
1650470210000|2022-04-20 15:56:50|||||||||1
1650470220000|2022-04-20 15:57:00|||||||||44
1650470230000|2022-04-20 15:57:10|||||||||1
1650470240000|2022-04-20 15:57:20|||||||||1
1650470260000|2022-04-20 15:57:40|26.75|26.67|26.75|26.67|26.75|26.67|26.75|26.67|10
1650470280000|2022-04-20 15:58:00|||||||||40
1650470290000|2022-04-20 15:58:10|26.77|26.69|26.75|26.67|26.77|26.69|26.75|26.67|15
1650470310000|2022-04-20 15:58:30|26.73|26.65|26.73|26.65|26.73|26.65|26.73|26.65|2
1650470330000|2022-04-20 15:58:50|26.75|26.67|26.75|26.67|26.75|26.67|26.75|26.67|0
1650470350000|2022-04-20 15:59:10|26.73|26.65|26.73|26.65|26.73|26.65|26.73|26.65|1
1650470360000|2022-04-20 15:59:20|26.75|26.67|26.73|26.65|26.75|26.67|26.73|26.65|1
1650470380000|2022-04-20 15:59:40|26.7|26.62|26.73|26.65|26.73|26.65|26.7|26.62|2
1650470400000|2022-04-20 16:00:00|26.7|26.62|26.73|26.65|26.73|26.65|26.7|26.62|4
1650470420000|2022-04-20 16:00:20|26.7|26.62|26.7|26.62|26.73|26.65|26.7|26.62|1
1650470430000|2022-04-20 16:00:30|26.73|26.65|26.7|26.62|26.73|26.65|26.7|26.62|1
1650470450000|2022-04-20 16:00:50|26.73|26.65|26.73|26.65|26.73|26.65|26.73|26.65|2
1650470460000|2022-04-20 16:01:00|26.75|26.67|26.75|26.67|26.75|26.67|26.75|26.67|0
1650470480000|2022-04-20 16:01:20|26.73|26.65|26.75|26.67|26.75|26.67|26.73|26.65|0
1650470490000|2022-04-20 16:01:30|26.73|26.65|26.73|26.65|26.75|26.67|26.73|26.65|0
1650470500000|2022-04-20 16:01:40|26.7|26.62|26.7|26.62|26.7|26.62|26.7|26.62|2
1650470520000|2022-04-20 16:02:00|26.73|26.65|26.75|26.67|26.75|26.67|26.73|26.65|3
1650470550000|2022-04-20 16:02:30|||||||||5
1650470560000|2022-04-20 16:02:40|||||||||1
1650470570000|2022-04-20 16:02:50|||||||||1
1650470580000|2022-04-20 16:03:00|||||||||1
1650470610000|2022-04-20 16:03:30|26.7|26.62|26.73|26.65|26.73|26.65|26.7|26.62|24
1650470620000|2022-04-20 16:03:40|26.75|26.67|26.75|26.67|26.75|26.67|26.75|26.67|0
1650470630000|2022-04-20 16:03:50|||||||||1
1650470660000|2022-04-20 16:04:20|||||||||1
1650470670000|2022-04-20 16:04:30|||||||||1
1650470680000|2022-04-20 16:04:40|26.7|26.62|26.75|26.67|26.75|26.67|26.7|26.62|1
1650470690000|2022-04-20 16:04:50|26.73|26.65|26.73|26.65|26.73|26.65|26.73|26.65|0
1650470700000|2022-04-20 16:05:00|26.75|26.67|26.75|26.67|26.75|26.67|26.73|26.65|13
1650470710000|2022-04-20 16:05:10|26.73|26.65|26.75|26.67|26.75|26.67|26.73|26.65|1
1650470720000|2022-04-20 16:05:20|26.73|26.65|26.73|26.65|26.75|26.67|26.7|26.62|1
1650470730000|2022-04-20 16:05:30|26.7|26.62|26.7|26.62|26.73|26.65|26.7|26.62|0
1650470750000|2022-04-20 16:05:50|||||||||1
1650470790000|2022-04-20 16:06:30|||||||||1
1650470820000|2022-04-20 16:07:00|||||||||8
1650470830000|2022-04-20 16:07:10|26.73|26.65|26.7|26.62|26.73|26.65|26.7|26.62|0
1650470840000|2022-04-20 16:07:20|||||||||1
1650470880000|2022-04-20 16:08:00|||||||||1
1650470890000|2022-04-20 16:08:10|26.73|26.65|26.73|26.65|26.73|26.65|26.7|26.62|2
1650470900000|2022-04-20 16:08:20|26.7|26.62|26.7|26.62|26.7|26.62|26.7|26.62|1
1650470910000|2022-04-20 16:08:30|26.73|26.65|26.73|26.65|26.73|26.65|26.7|26.62|0
1650470920000|2022-04-20 16:08:40|26.75|26.67|26.75|26.67|26.75|26.67|26.75|26.67|1
1650470930000|2022-04-20 16:08:50|26.8|26.72|26.8|26.72|26.8|26.72|26.8|26.72|2
1650470950000|2022-04-20 16:09:10|||||||||1
1650471000000|2022-04-20 16:10:00|||||||||2
1650471010000|2022-04-20 16:10:10|||||||||1
1650471020000|2022-04-20 16:10:20|||||||||1
1650471030000|2022-04-20 16:10:30|26.82|26.74|26.85|26.77|26.85|26.77|26.82|26.74|0
1650471050000|2022-04-20 16:10:50|||||||||1
1650471060000|2022-04-20 16:11:00|26.89|26.81|26.9|26.82|26.9|26.82|26.89|26.81|2
1650471070000|2022-04-20 16:11:10|||||||||1
1650471100000|2022-04-20 16:11:40|||||||||1
1650471110000|2022-04-20 16:11:50|||||||||1
1650471160000|2022-04-20 16:12:40|||||||||2
1650471190000|2022-04-20 16:13:10|26.95|26.87|26.95|26.87|26.95|26.87|26.95|26.87|2
1650471200000|2022-04-20 16:13:20|||||||||1
1650471230000|2022-04-20 16:13:50|26.9|26.82|26.92|26.84|26.92|26.84|26.9|26.82|19
1650471240000|2022-04-20 16:14:00|26.9|26.82|26.9|26.82|26.92|26.84|26.9|26.82|1
1650471250000|2022-04-20 16:14:10|26.92|26.84|26.95|26.87|26.95|26.87|26.9|26.82|2
1650471260000|2022-04-20 16:14:20|26.92|26.84|26.9|26.82|26.92|26.84|26.9|26.82|0
1650471270000|2022-04-20 16:14:30|26.92|26.84|26.92|26.84|26.92|26.84|26.92|26.84|0
1650471280000|2022-04-20 16:14:40|26.9|26.82|26.9|26.82|26.92|26.84|26.9|26.82|0
1650471290000|2022-04-20 16:14:50|26.92|26.84|26.9|26.82|26.92|26.84|26.9|26.82|0
1650471300000|2022-04-20 16:15:00|26.92|26.84|26.9|26.82|26.95|26.87|26.9|26.82|2
1650471310000|2022-04-20 16:15:10|26.95|26.87|26.92|26.84|26.95|26.87|26.92|26.84|3
1650471320000|2022-04-20 16:15:20|26.9|26.82|26.95|26.87|26.95|26.87|26.9|26.82|0
1650471360000|2022-04-20 16:16:00|||||||||2
1650471370000|2022-04-20 16:16:10|||||||||1
1650471400000|2022-04-20 16:16:40|||||||||9
1650471410000|2022-04-20 16:16:50|27|26.92|26.95|26.87|27|26.92|26.95|26.87|2
1650471420000|2022-04-20 16:17:00|26.97|26.89|26.97|26.89|26.97|26.89|26.95|26.87|0
1650471430000|2022-04-20 16:17:10|26.95|26.87|26.95|26.87|26.95|26.87|26.95|26.87|1
1650471440000|2022-04-20 16:17:20|||||||||1
1650471460000|2022-04-20 16:17:40|||||||||1
1650471470000|2022-04-20 16:17:50|||||||||1
1650471510000|2022-04-20 16:18:30|||||||||1
1650471540000|2022-04-20 16:19:00|26.94|26.86|26.9|26.82|26.94|26.86|26.9|26.82|6
1650471560000|2022-04-20 16:19:20|||||||||1
1650471580000|2022-04-20 16:19:40|26.92|26.84|26.92|26.84|26.92|26.84|26.92|26.84|1
1650471590000|2022-04-20 16:19:50|26.9|26.82|26.9|26.82|26.92|26.84|26.9|26.82|1
1650471600000|2022-04-20 16:20:00|26.92|26.84|26.92|26.84|26.92|26.84|26.9|26.82|0
1650471610000|2022-04-20 16:20:10|26.9|26.82|26.92|26.84|26.92|26.84|26.9|26.82|1
1650471620000|2022-04-20 16:20:20|26.9|26.82|26.92|26.84|26.92|26.84|26.9|26.82|0
1650471640000|2022-04-20 16:20:40|||||||||1
1650471650000|2022-04-20 16:20:50|26.95|26.87|26.95|26.87|26.95|26.87|26.95|26.87|1
1650471680000|2022-04-20 16:21:20|||||||||2
1650471700000|2022-04-20 16:21:40|26.99|26.91|26.99|26.91|26.99|26.91|26.99|26.91|7
1650471710000|2022-04-20 16:21:50|27|26.92|27|26.92|27|26.92|27|26.92|0
1650471720000|2022-04-20 16:22:00|26.99|26.91|26.97|26.89|26.99|26.91|26.97|26.89|13
1650471740000|2022-04-20 16:22:20|26.95|26.87|26.95|26.87|26.95|26.87|26.95|26.87|5
1650471750000|2022-04-20 16:22:30|||||||||2
1650471760000|2022-04-20 16:22:40|||||||||1
1650471770000|2022-04-20 16:22:50|||||||||1
1650471810000|2022-04-20 16:23:30|||||||||1
1650471830000|2022-04-20 16:23:50|||||||||1
1650471850000|2022-04-20 16:24:10|||||||||1
1650471860000|2022-04-20 16:24:20|||||||||2
1650471880000|2022-04-20 16:24:40|||||||||1
1650471900000|2022-04-20 16:25:00|26.9|26.82|26.9|26.82|26.9|26.82|26.9|26.82|1
1650471930000|2022-04-20 16:25:30|26.95|26.87|26.92|26.84|26.95|26.87|26.92|26.84|3
1650471950000|2022-04-20 16:25:50|||||||||2
1650471990000|2022-04-20 16:26:30|26.95|26.87|26.95|26.87|26.95|26.87|26.95|26.87|0
1650472000000|2022-04-20 16:26:40|26.92|26.84|26.92|26.84|26.92|26.84|26.92|26.84|0
1650472010000|2022-04-20 16:26:50|26.95|26.87|26.95|26.87|26.95|26.87|26.95|26.87|1
1650472020000|2022-04-20 16:27:00|||||||||1
1650472060000|2022-04-20 16:27:40|||||||||1
1650472080000|2022-04-20 16:28:00|||||||||2
1650472090000|2022-04-20 16:28:10|26.9|26.82|26.9|26.82|26.9|26.82|26.9|26.82|16
1650472100000|2022-04-20 16:28:20|||||||||1
1650472120000|2022-04-20 16:28:40|26.87|26.79|26.87|26.79|26.87|26.79|26.87|26.79|1
1650472130000|2022-04-20 16:28:50|26.85|26.77|26.85|26.77|26.85|26.77|26.85|26.77|0
1650472140000|2022-04-20 16:29:00|26.87|26.79|26.87|26.79|26.87|26.79|26.85|26.77|0
1650472150000|2022-04-20 16:29:10|26.9|26.82|26.9|26.82|26.9|26.82|26.9|26.82|1
1650472200000|2022-04-20 16:30:00|26.87|26.79|26.87|26.79|26.87|26.79|26.87|26.79|3
1650472220000|2022-04-20 16:30:20|||||||||1
1650472230000|2022-04-20 16:30:30|26.85|26.77|26.85|26.77|26.85|26.77|26.85|26.77|2
1650472240000|2022-04-20 16:30:40|||||||||1
1650472260000|2022-04-20 16:31:00|||||||||2
1650472270000|2022-04-20 16:31:10|26.82|26.74|26.82|26.74|26.82|26.74|26.8|26.72|0
1650472280000|2022-04-20 16:31:20|26.8|26.72|26.8|26.72|26.82|26.74|26.8|26.72|7
1650472290000|2022-04-20 16:31:30|26.82|26.74|26.82|26.74|26.82|26.74|26.82|26.74|2
1650472300000|2022-04-20 16:31:40|26.8|26.72|26.82|26.74|26.82|26.74|26.8|26.72|3
1650472320000|2022-04-20 16:32:00|26.85|26.77|26.85|26.77|26.85|26.77|26.85|26.77|0
1650472330000|2022-04-20 16:32:10|26.82|26.74|26.82|26.74|26.82|26.74|26.82|26.74|1
1650472350000|2022-04-20 16:32:30|26.8|26.72|26.8|26.72|26.8|26.72|26.8|26.72|0
1650472360000|2022-04-20 16:32:40|||||||||2
1650472380000|2022-04-20 16:33:00|||||||||1
1650472430000|2022-04-20 16:33:50|||||||||2
1650472450000|2022-04-20 16:34:10|||||||||2
1650472500000|2022-04-20 16:35:00|||||||||1
1650472510000|2022-04-20 16:35:10|||||||||1
1650472540000|2022-04-20 16:35:40|||||||||1
1650472550000|2022-04-20 16:35:50|||||||||1
1650472570000|2022-04-20 16:36:10|||||||||1
1650472590000|2022-04-20 16:36:30|||||||||1
1650472600000|2022-04-20 16:36:40|||||||||1
1650472610000|2022-04-20 16:36:50|26.75|26.67|26.75|26.67|26.75|26.67|26.75|26.67|57
1650472620000|2022-04-20 16:37:00|||||||||1
1650472660000|2022-04-20 16:37:40|||||||||1
1650472680000|2022-04-20 16:38:00|26.72|26.64|26.7|26.62|26.72|26.64|26.7|26.62|3
1650472700000|2022-04-20 16:38:20|26.72|26.64|26.72|26.64|26.72|26.64|26.7|26.62|3
1650472710000|2022-04-20 16:38:30|26.75|26.67|26.75|26.67|26.75|26.67|26.75|26.67|0
1650472730000|2022-04-20 16:38:50|26.72|26.64|26.75|26.67|26.75|26.67|26.72|26.64|1
1650472750000|2022-04-20 16:39:10|||||||||1
1650472760000|2022-04-20 16:39:20|||||||||1
1650472800000|2022-04-20 16:40:00|||||||||1
1650472810000|2022-04-20 16:40:10|||||||||1
1650472820000|2022-04-20 16:40:20|||||||||3
1650472870000|2022-04-20 16:41:10|||||||||1
1650472890000|2022-04-20 16:41:30|||||||||1
1650472920000|2022-04-20 16:42:00|26.77|26.69|26.77|26.69|26.77|26.69|26.77|26.69|16
1650472930000|2022-04-20 16:42:10|26.75|26.67|26.75|26.67|26.75|26.67|26.75|26.67|0
1650472950000|2022-04-20 16:42:30|||||||||1
1650472960000|2022-04-20 16:42:40|||||||||1
1650472990000|2022-04-20 16:43:10|||||||||1
1650473000000|2022-04-20 16:43:20|||||||||1
1650473050000|2022-04-20 16:44:10|||||||||1
1650473070000|2022-04-20 16:44:30|||||||||1
1650473100000|2022-04-20 16:45:00|||||||||3
1650473130000|2022-04-20 16:45:30|26.7|26.62|26.72|26.64|26.72|26.64|26.7|26.62|11
1650473150000|2022-04-20 16:45:50|26.7|26.62|26.72|26.64|26.72|26.64|26.7|26.62|1
1650473170000|2022-04-20 16:46:10|||||||||1
1650473180000|2022-04-20 16:46:20|26.7|26.62|26.72|26.64|26.72|26.64|26.7|26.62|0
1650473190000|2022-04-20 16:46:30|26.7|26.62|26.72|26.64|26.72|26.64|26.7|26.62|3
1650473220000|2022-04-20 16:47:00|26.7|26.62|26.72|26.64|26.72|26.64|26.7|26.62|0
1650473240000|2022-04-20 16:47:20|||||||||1
1650473260000|2022-04-20 16:47:40|||||||||1
1650473270000|2022-04-20 16:47:50|||||||||1
1650473280000|2022-04-20 16:48:00|||||||||1
1650473300000|2022-04-20 16:48:20|26.7|26.62|26.7|26.62|26.7|26.62|26.7|26.62|2
1650473310000|2022-04-20 16:48:30|26.72|26.64|26.72|26.64|26.75|26.67|26.72|26.64|1
1650473320000|2022-04-20 16:48:40|26.7|26.62|26.7|26.62|26.7|26.62|26.7|26.62|0
1650473340000|2022-04-20 16:49:00|26.72|26.64|26.75|26.67|26.75|26.67|26.72|26.64|3
1650473390000|2022-04-20 16:49:50|||||||||1
1650473410000|2022-04-20 16:50:10|||||||||2
1650473420000|2022-04-20 16:50:20|26.7|26.62|26.7|26.62|26.72|26.64|26.7|26.62|2
1650473480000|2022-04-20 16:51:20|||||||||1
1650473490000|2022-04-20 16:51:30|26.72|26.64|26.72|26.64|26.72|26.64|26.72|26.64|4
1650473500000|2022-04-20 16:51:40|26.7|26.62|26.72|26.64|26.72|26.64|26.7|26.62|0
1650473510000|2022-04-20 16:51:50|26.7|26.62|26.7|26.62|26.7|26.62|26.7|26.62|2
1650473520000|2022-04-20 16:52:00|||||||||1
1650473530000|2022-04-20 16:52:10|||||||||1
1650473550000|2022-04-20 16:52:30|26.65|26.57|26.65|26.57|26.65|26.57|26.65|26.57|7
1650473560000|2022-04-20 16:52:40|||||||||1
1650473570000|2022-04-20 16:52:50|||||||||1
1650473580000|2022-04-20 16:53:00|26.62|26.54|26.65|26.57|26.65|26.57|26.62|26.54|26
1650473610000|2022-04-20 16:53:30|||||||||1
1650473620000|2022-04-20 16:53:40|26.7|26.62|26.7|26.62|26.7|26.62|26.7|26.62|3
1650473630000|2022-04-20 16:53:50|26.65|26.57|26.65|26.57|26.65|26.57|26.65|26.57|4
1650473650000|2022-04-20 16:54:10|26.67|26.59|26.7|26.62|26.7|26.62|26.67|26.59|2
1650473660000|2022-04-20 16:54:20|26.65|26.57|26.7|26.62|26.7|26.62|26.65|26.57|5
1650473670000|2022-04-20 16:54:30|26.68|26.6|26.67|26.59|26.68|26.6|26.67|26.59|0
1650473680000|2022-04-20 16:54:40|26.7|26.62|26.67|26.59|26.7|26.62|26.67|26.59|0
1650473690000|2022-04-20 16:54:50|26.65|26.57|26.65|26.57|26.65|26.57|26.65|26.57|1
1650473700000|2022-04-20 16:55:00|||||||||1
1650473720000|2022-04-20 16:55:20|||||||||1
1650473760000|2022-04-20 16:56:00|||||||||1
1650473770000|2022-04-20 16:56:10|||||||||2
1650473780000|2022-04-20 16:56:20|26.7|26.62|26.67|26.59|26.7|26.62|26.67|26.59|1
1650473790000|2022-04-20 16:56:30|26.7|26.62|26.7|26.62|26.7|26.62|26.7|26.62|0
1650473820000|2022-04-20 16:57:00|||||||||1
1650473830000|2022-04-20 16:57:10|||||||||1
1650473860000|2022-04-20 16:57:40|||||||||1
1650473900000|2022-04-20 16:58:20|||||||||6
1650473920000|2022-04-20 16:58:40|||||||||1
1650473940000|2022-04-20 16:59:00|||||||||4
1650474020000|2022-04-20 17:00:20|26.65|26.57|26.65|26.57|26.65|26.57|26.65|26.57|6
1650474030000|2022-04-20 17:00:30|26.7|26.62|26.7|26.62|26.7|26.62|26.7|26.62|8
1650474040000|2022-04-20 17:00:40|26.67|26.59|26.67|26.59|26.67|26.59|26.67|26.59|1
1650474050000|2022-04-20 17:00:50|26.65|26.57|26.65|26.57|26.65|26.57|26.65|26.57|0
1650474060000|2022-04-20 17:01:00|26.7|26.62|26.7|26.62|26.7|26.62|26.7|26.62|5
1650474120000|2022-04-20 17:02:00|26.72|26.64|26.7|26.62|26.72|26.64|26.7|26.62|12
1650474140000|2022-04-20 17:02:20|26.72|26.64|26.75|26.67|26.75|26.67|26.7|26.62|8
1650474150000|2022-04-20 17:02:30|26.7|26.62|26.7|26.62|26.75|26.67|26.7|26.62|5
1650474170000|2022-04-20 17:02:50|26.75|26.67|26.7|26.62|26.75|26.67|26.7|26.62|0
1650474190000|2022-04-20 17:03:10|26.75|26.67|26.7|26.62|26.75|26.67|26.7|26.62|0
1650474220000|2022-04-20 17:03:40|26.75|26.67|26.75|26.67|26.75|26.67|26.75|26.67|5
1650474230000|2022-04-20 17:03:50|26.7|26.62|26.7|26.62|26.7|26.62|26.7|26.62|7
1650474240000|2022-04-20 17:04:00|||||||||2
1650474250000|2022-04-20 17:04:10|26.65|26.57|26.65|26.57|26.65|26.57|26.65|26.57|2
1650474260000|2022-04-20 17:04:20|26.68|26.6|26.68|26.6|26.68|26.6|26.68|26.6|0
1650474270000|2022-04-20 17:04:30|26.65|26.57|26.65|26.57|26.65|26.57|26.65|26.57|0
1650474280000|2022-04-20 17:04:40|26.68|26.6|26.68|26.6|26.68|26.6|26.68|26.6|1
1650474290000|2022-04-20 17:04:50|26.7|26.62|26.7|26.62|26.7|26.62|26.7|26.62|0
1650474300000|2022-04-20 17:05:00|26.68|26.6|26.68|26.6|26.68|26.6|26.65|26.57|0
1650474310000|2022-04-20 17:05:10|26.65|26.57|26.65|26.57|26.65|26.57|26.65|26.57|0
1650474330000|2022-04-20 17:05:30|26.68|26.6|26.7|26.62|26.7|26.62|26.65|26.57|0
1650474360000|2022-04-20 17:06:00|26.75|26.67|26.75|26.67|26.75|26.67|26.75|26.67|0
1650474370000|2022-04-20 17:06:10|26.73|26.65|26.73|26.65|26.73|26.65|26.73|26.65|0
1650474390000|2022-04-20 17:06:30|26.75|26.67|26.7|26.62|26.75|26.67|26.7|26.62|0
1650474400000|2022-04-20 17:06:40|26.73|26.65|26.75|26.67|26.75|26.67|26.73|26.65|0
1650474430000|2022-04-20 17:07:10|26.73|26.65|26.73|26.65|26.75|26.67|26.7|26.62|10
1650474440000|2022-04-20 17:07:20|26.75|26.67|26.75|26.67|26.75|26.67|26.75|26.67|0
1650474470000|2022-04-20 17:07:50|26.7|26.62|26.73|26.65|26.73|26.65|26.7|26.62|9
1650474480000|2022-04-20 17:08:00|26.7|26.62|26.73|26.65|26.73|26.65|26.7|26.62|0
1650474490000|2022-04-20 17:08:10|26.7|26.62|26.75|26.67|26.75|26.67|26.7|26.62|16
1650474510000|2022-04-20 17:08:30|26.78|26.7|26.75|26.67|26.78|26.7|26.75|26.67|0
1650474520000|2022-04-20 17:08:40|26.78|26.7|26.75|26.67|26.78|26.7|26.75|26.67|0
1650474570000|2022-04-20 17:09:30|||||||||28
1650474580000|2022-04-20 17:09:40|26.8|26.72|26.75|26.67|26.8|26.72|26.75|26.67|17
1650474600000|2022-04-20 17:10:00|26.78|26.7|26.78|26.7|26.78|26.7|26.78|26.7|3
1650474610000|2022-04-20 17:10:10|26.75|26.67|26.75|26.67|26.75|26.67|26.75|26.67|0
1650474620000|2022-04-20 17:10:20|26.78|26.7|26.75|26.67|26.78|26.7|26.75|26.67|0
1650474650000|2022-04-20 17:10:50|||||||||1
1650474660000|2022-04-20 17:11:00|26.78|26.7|26.75|26.67|26.78|26.7|26.75|26.67|0
1650474730000|2022-04-20 17:12:10|26.73|26.65|26.7|26.62|26.73|26.65|26.7|26.62|33
1650474750000|2022-04-20 17:12:30|||||||||3
1650474790000|2022-04-20 17:13:10|26.68|26.6|26.7|26.62|26.7|26.62|26.66|26.58|5
1650474810000|2022-04-20 17:13:30|||||||||8
1650474850000|2022-04-20 17:14:10|26.75|26.67|26.75|26.67|26.75|26.67|26.75|26.67|5
1650474880000|2022-04-20 17:14:40|26.78|26.7|26.75|26.67|26.78|26.7|26.75|26.67|8
1650474910000|2022-04-20 17:15:10|||||||||1
1650475070000|2022-04-20 17:17:50|26.8|26.72|26.8|26.72|26.8|26.72|26.8|26.72|14
1650475120000|2022-04-20 17:18:40|26.85|26.77|26.85|26.77|26.85|26.77|26.85|26.77|30
1650475140000|2022-04-20 17:19:00|26.88|26.8|26.88|26.8|26.9|26.82|26.85|26.77|11
1650475150000|2022-04-20 17:19:10|26.85|26.77|26.85|26.77|26.85|26.77|26.85|26.77|0
1650475160000|2022-04-20 17:19:20|26.88|26.8|26.85|26.77|26.88|26.8|26.85|26.77|0
1650475250000|2022-04-20 17:20:50|26.8|26.72|26.8|26.72|26.8|26.72|26.8|26.72|1
1650475270000|2022-04-20 17:21:10|26.81|26.73|26.8|26.72|26.85|26.77|26.8|26.72|2
1650475280000|2022-04-20 17:21:20|26.83|26.75|26.83|26.75|26.83|26.75|26.83|26.75|0
1650475290000|2022-04-20 17:21:30|26.8|26.72|26.83|26.75|26.83|26.75|26.8|26.72|0
1650475300000|2022-04-20 17:21:40|26.8|26.72|26.8|26.72|26.83|26.75|26.8|26.72|0
1650475350000|2022-04-20 17:22:30|26.78|26.7|26.78|26.7|26.78|26.7|26.75|26.67|3
1650475360000|2022-04-20 17:22:40|26.8|26.72|26.8|26.72|26.8|26.72|26.8|26.72|0
1650475390000|2022-04-20 17:23:10|26.78|26.7|26.78|26.7|26.78|26.7|26.78|26.7|0
1650475400000|2022-04-20 17:23:20|26.8|26.72|26.78|26.7|26.8|26.72|26.78|26.7|2
1650475410000|2022-04-20 17:23:30|26.75|26.67|26.78|26.7|26.78|26.7|26.75|26.67|0
1650475420000|2022-04-20 17:23:40|26.8|26.72|26.8|26.72|26.8|26.72|26.8|26.72|0
1650475430000|2022-04-20 17:23:50|26.78|26.7|26.78|26.7|26.78|26.7|26.78|26.7|1
1650475450000|2022-04-20 17:24:10|26.8|26.72|26.8|26.72|26.8|26.72|26.78|26.7|0
1650475460000|2022-04-20 17:24:20|26.75|26.67|26.75|26.67|26.75|26.67|26.75|26.67|3
1650475470000|2022-04-20 17:24:30|26.78|26.7|26.78|26.7|26.78|26.7|26.78|26.7|5
1650475520000|2022-04-20 17:25:20|26.8|26.72|26.8|26.72|26.8|26.72|26.8|26.72|0
1650475680000|2022-04-20 17:28:00|||||||||3
1650475750000|2022-04-20 17:29:10|26.78|26.7|26.78|26.7|26.78|26.7|26.78|26.7|4
1650475760000|2022-04-20 17:29:20|26.8|26.72|26.8|26.72|26.8|26.72|26.8|26.72|0
1650475770000|2022-04-20 17:29:30|26.78|26.7|26.78|26.7|26.78|26.7|26.78|26.7|0
1650475780000|2022-04-20 17:29:40|26.75|26.67|26.78|26.7|26.78|26.7|26.75|26.67|0
1650475790000|2022-04-20 17:29:50|26.76|26.68|26.78|26.7|26.78|26.7|26.75|26.67|0
1650475800000|2022-04-20 17:30:00|26.75|26.67|26.75|26.67|26.78|26.7|26.75|26.67|0
1650475820000|2022-04-20 17:30:20|26.78|26.7|26.78|26.7|26.78|26.7|26.78|26.7|2
1650475830000|2022-04-20 17:30:30|26.75|26.67|26.75|26.67|26.75|26.67|26.75|26.67|0
1650475860000|2022-04-20 17:31:00|26.78|26.7|26.75|26.67|26.78|26.7|26.75|26.67|0
1650476000000|2022-04-20 17:33:20|26.78|26.7|26.75|26.67|26.78|26.7|26.75|26.67|0
1650476020000|2022-04-20 17:33:40|26.78|26.7|26.75|26.67|26.78|26.7|26.75|26.67|0
1650476100000|2022-04-20 17:35:00|26.71|26.63|26.71|26.63|26.71|26.63|26.71|26.63|3
1650476110000|2022-04-20 17:35:10|26.7|26.62|26.7|26.62|26.7|26.62|26.7|26.62|0
1650476120000|2022-04-20 17:35:20|26.71|26.63|26.71|26.63|26.73|26.65|26.71|26.63|1
1650476130000|2022-04-20 17:35:30|26.73|26.65|26.73|26.65|26.75|26.67|26.71|26.63|0
1650476140000|2022-04-20 17:35:40|26.71|26.63|26.75|26.67|26.75|26.67|26.71|26.63|1
1650476280000|2022-04-20 17:38:00|26.73|26.65|26.73|26.65|26.73|26.65|26.73|26.65|1
1650476290000|2022-04-20 17:38:10|26.75|26.67|26.75|26.67|26.75|26.67|26.75|26.67|0
1650476330000|2022-04-20 17:38:50|||||||||1
1650476450000|2022-04-20 17:40:50|26.73|26.65|26.75|26.67|26.75|26.67|26.73|26.65|2
1650476580000|2022-04-20 17:43:00|26.73|26.65|26.73|26.65|26.73|26.65|26.71|26.63|1
1650476590000|2022-04-20 17:43:10|26.71|26.63|26.71|26.63|26.73|26.65|26.71|26.63|0
1650476600000|2022-04-20 17:43:20|26.73|26.65|26.73|26.65|26.73|26.65|26.73|26.65|0
1650476610000|2022-04-20 17:43:30|26.71|26.63|26.7|26.62|26.71|26.63|26.7|26.62|0
1650476820000|2022-04-20 17:47:00|26.66|26.58|26.66|26.58|26.66|26.58|26.66|26.58|10
1650476830000|2022-04-20 17:47:10|26.7|26.62|26.68|26.6|26.7|26.62|26.68|26.6|6
1650476840000|2022-04-20 17:47:20|26.66|26.58|26.68|26.6|26.68|26.6|26.66|26.58|0
1650476850000|2022-04-20 17:47:30|26.7|26.62|26.7|26.62|26.7|26.62|26.7|26.62|0
1650476870000|2022-04-20 17:47:50|26.68|26.6|26.7|26.62|26.7|26.62|26.68|26.6|0
1650476880000|2022-04-20 17:48:00|26.68|26.6|26.68|26.6|26.68|26.6|26.66|26.58|1
1650476890000|2022-04-20 17:48:10|26.7|26.62|26.7|26.62|26.7|26.62|26.68|26.6|0
1650476990000|2022-04-20 17:49:50|26.75|26.67|26.75|26.67|26.75|26.67|26.75|26.67|24
1650477020000|2022-04-20 17:50:20|26.73|26.65|26.75|26.67|26.75|26.67|26.71|26.63|6
1650477030000|2022-04-20 17:50:30|26.73|26.65|26.71|26.63|26.73|26.65|26.71|26.63|0
1650477040000|2022-04-20 17:50:40|26.73|26.65|26.71|26.63|26.73|26.65|26.71|26.63|3
1650477050000|2022-04-20 17:50:50|26.73|26.65|26.73|26.65|26.73|26.65|26.73|26.65|0
1650477060000|2022-04-20 17:51:00|26.75|26.67|26.73|26.65|26.75|26.67|26.73|26.65|0
1650477070000|2022-04-20 17:51:10|26.75|26.67|26.73|26.65|26.75|26.67|26.71|26.63|0
1650477080000|2022-04-20 17:51:20|26.75|26.67|26.75|26.67|26.75|26.67|26.73|26.65|0
1650477120000|2022-04-20 17:52:00|26.71|26.63|26.71|26.63|26.71|26.63|26.71|26.63|1
1650477130000|2022-04-20 17:52:10|26.73|26.65|26.71|26.63|26.73|26.65|26.71|26.63|0
1650477150000|2022-04-20 17:52:30|26.73|26.65|26.71|26.63|26.73|26.65|26.71|26.63|0
1650477160000|2022-04-20 17:52:40|26.73|26.65|26.71|26.63|26.73|26.65|26.71|26.63|0
1650477360000|2022-04-20 17:56:00|26.73|26.65|26.73|26.65|26.73|26.65|26.71|26.63|0
1650477370000|2022-04-20 17:56:10|26.75|26.67|26.71|26.63|26.75|26.67|26.71|26.63|0
1650477390000|2022-04-20 17:56:30|26.7|26.62|26.7|26.62|26.7|26.62|26.7|26.62|0
1650477620000|2022-04-20 18:00:20|26.66|26.58|26.66|26.58|26.66|26.58|26.66|26.58|6
1650477630000|2022-04-20 18:00:30|||||||||4
1650477640000|2022-04-20 18:00:40|||||||||1
1650477760000|2022-04-20 18:02:40|26.7|26.62|26.7|26.62|26.7|26.62|26.7|26.62|9
1650477960000|2022-04-20 18:06:00|26.68|26.6|26.68|26.6|26.68|26.6|26.68|26.6|6
1650477980000|2022-04-20 18:06:20|26.7|26.62|26.7|26.62|26.7|26.62|26.7|26.62|0
1650478270000|2022-04-20 18:11:10|||||||||1
1650478370000|2022-04-20 18:12:50|26.71|26.63|26.71|26.63|26.71|26.63|26.71|26.63|0
1650478390000|2022-04-20 18:13:10|26.73|26.65|26.71|26.63|26.73|26.65|26.71|26.63|4
1650478460000|2022-04-20 18:14:20|26.73|26.65|26.75|26.67|26.75|26.67|26.71|26.63|0
1650478550000|2022-04-20 18:15:50|26.71|26.63|26.71|26.63|26.71|26.63|26.71|26.63|5
1650478570000|2022-04-20 18:16:10|26.73|26.65|26.73|26.65|26.73|26.65|26.71|26.63|4
1650478580000|2022-04-20 18:16:20|26.71|26.63|26.71|26.63|26.71|26.63|26.71|26.63|0
1650478630000|2022-04-20 18:17:10|26.73|26.65|26.75|26.67|26.75|26.67|26.73|26.65|1
1650478700000|2022-04-20 18:18:20|26.76|26.68|26.76|26.68|26.76|26.68|26.76|26.68|0
1650478710000|2022-04-20 18:18:30|26.75|26.67|26.76|26.68|26.76|26.68|26.75|26.67|0
1650478730000|2022-04-20 18:18:50|26.75|26.67|26.75|26.67|26.75|26.67|26.75|26.67|0
1650478750000|2022-04-20 18:19:10|26.8|26.72|26.8|26.72|26.8|26.72|26.8|26.72|18
1650478760000|2022-04-20 18:19:20|26.85|26.77|26.85|26.77|26.85|26.77|26.85|26.77|1
1650478800000|2022-04-20 18:20:00|26.9|26.82|26.9|26.82|26.9|26.82|26.9|26.82|1
1650478840000|2022-04-20 18:20:40|||||||||2
1650478880000|2022-04-20 18:21:20|26.85|26.77|26.85|26.77|26.85|26.77|26.85|26.77|1
1650478940000|2022-04-20 18:22:20|26.9|26.82|26.9|26.82|26.9|26.82|26.9|26.82|5
1650479080000|2022-04-20 18:24:40|26.95|26.87|26.95|26.87|26.95|26.87|26.95|26.87|14
1650479410000|2022-04-20 18:30:10|27|26.92|27|26.92|27|26.92|27|26.92|5
1650479420000|2022-04-20 18:30:20|26.95|26.87|26.98|26.9|26.98|26.9|26.95|26.87|8
1650479430000|2022-04-20 18:30:30|26.95|26.87|26.98|26.9|26.98|26.9|26.95|26.87|7
1650479440000|2022-04-20 18:30:40|26.95|26.87|26.95|26.87|26.95|26.87|26.95|26.87|0
1650479470000|2022-04-20 18:31:10|||||||||15
1650479540000|2022-04-20 18:32:20|27|26.92|26.95|26.87|27|26.92|26.95|26.87|8
1650479570000|2022-04-20 18:32:50|26.98|26.9|26.98|26.9|26.98|26.9|26.98|26.9|0
1650479580000|2022-04-20 18:33:00|26.95|26.87|26.95|26.87|26.95|26.87|26.95|26.87|0
1650479700000|2022-04-20 18:35:00|26.96|26.88|27|26.92|27|26.92|26.96|26.88|8
1650479760000|2022-04-20 18:36:00|27.05|26.97|27.05|26.97|27.08|27|27.05|26.97|2
1650479880000|2022-04-20 18:38:00|27.01|26.93|27|26.92|27.01|26.93|27|26.92|3
1650479900000|2022-04-20 18:38:20|27.05|26.97|27|26.92|27.05|26.97|27|26.92|9
1650479950000|2022-04-20 18:39:10|26.98|26.9|26.98|26.9|26.98|26.9|26.95|26.87|3
1650479970000|2022-04-20 18:39:30|27|26.92|27|26.92|27|26.92|27|26.92|0
1650480040000|2022-04-20 18:40:40|||||||||4
1650480100000|2022-04-20 18:41:40|26.98|26.9|26.98|26.9|26.98|26.9|26.96|26.88|0
1650480110000|2022-04-20 18:41:50|27|26.92|27|26.92|27|26.92|27|26.92|0
1650480140000|2022-04-20 18:42:20|27.03|26.95|27.03|26.95|27.03|26.95|27.03|26.95|0
1650480150000|2022-04-20 18:42:30|27|26.92|27|26.92|27|26.92|27|26.92|0
1650480170000|2022-04-20 18:42:50|27.03|26.95|27.03|26.95|27.03|26.95|27.03|26.95|0
1650480210000|2022-04-20 18:43:30|27.05|26.97|27.05|26.97|27.05|26.97|27.05|26.97|0
1650480320000|2022-04-20 18:45:20|27.1|27.02|27.1|27.02|27.1|27.02|27.1|27.02|1
1650480430000|2022-04-20 18:47:10|27.05|26.97|27.05|26.97|27.05|26.97|27.05|26.97|5
1650480470000|2022-04-20 18:47:50|27.01|26.93|27|26.92|27.01|26.93|27|26.92|1
1650480490000|2022-04-20 18:48:10|26.96|26.88|26.98|26.9|26.98|26.9|26.96|26.88|0
1650480500000|2022-04-20 18:48:20|26.96|26.88|26.98|26.9|26.98|26.9|26.96|26.88|0
1650480510000|2022-04-20 18:48:30|26.96|26.88|26.96|26.88|26.96|26.88|26.96|26.88|0
1650480520000|2022-04-20 18:48:40|26.95|26.87|26.95|26.87|26.96|26.88|26.95|26.87|0
1650480550000|2022-04-20 18:49:10|26.98|26.9|26.98|26.9|26.98|26.9|26.98|26.9|2
1650480560000|2022-04-20 18:49:20|26.96|26.88|26.98|26.9|26.98|26.9|26.96|26.88|2
1650480570000|2022-04-20 18:49:30|26.96|26.88|26.96|26.88|26.96|26.88|26.96|26.88|0
1650480580000|2022-04-20 18:49:40|26.95|26.87|26.95|26.87|26.95|26.87|26.95|26.87|0
1650480590000|2022-04-20 18:49:50|26.98|26.9|26.98|26.9|26.98|26.9|26.98|26.9|2
1650480610000|2022-04-20 18:50:10|26.95|26.87|26.95|26.87|26.95|26.87|26.95|26.87|0
1650480620000|2022-04-20 18:50:20|27|26.92|27|26.92|27|26.92|27|26.92|2
1650480630000|2022-04-20 18:50:30|26.95|26.87|26.95|26.87|26.95|26.87|26.95|26.87|0
1650480680000|2022-04-20 18:51:20|26.98|26.9|27|26.92|27|26.92|26.98|26.9|1
1650480720000|2022-04-20 18:52:00|27.05|26.97|27.05|26.97|27.05|26.97|27.05|26.97|0
1650480870000|2022-04-20 18:54:30|27.1|27.02|27.1|27.02|27.1|27.02|27.1|27.02|4
1650480960000|2022-04-20 18:56:00|27.05|26.97|27.05|26.97|27.1|27.02|27.05|26.97|13
1650480990000|2022-04-20 18:56:30|||||||||1
1650481000000|2022-04-20 18:56:40|||||||||6
1650481060000|2022-04-20 18:57:40|27|26.92|27|26.92|27|26.92|27|26.92|4
1650481140000|2022-04-20 18:59:00|27.03|26.95|27|26.92|27.03|26.95|27|26.92|3
1650481150000|2022-04-20 18:59:10|27.03|26.95|27.03|26.95|27.03|26.95|27|26.92|0
1650481170000|2022-04-20 18:59:30|27|26.92|27.03|26.95|27.03|26.95|27|26.92|0
1650481200000|2022-04-20 19:00:00|27|26.92|27.03|26.95|27.03|26.95|27|26.92|0
1650481210000|2022-04-20 19:00:10|27|26.92|27|26.92|27|26.92|27|26.92|0
1650481270000|2022-04-20 19:01:10|26.95|26.87|26.95|26.87|26.95|26.87|26.95|26.87|3
1650481320000|2022-04-20 19:02:00|26.98|26.9|26.95|26.87|26.98|26.9|26.95|26.87|0
1650481450000|2022-04-20 19:04:10|26.9|26.82|26.9|26.82|26.9|26.82|26.9|26.82|1
1650481560000|2022-04-20 19:06:00|26.95|26.87|26.95|26.87|26.95|26.87|26.95|26.87|6
1650481700000|2022-04-20 19:08:20|||||||||10
1650481740000|2022-04-20 19:09:00|26.93|26.85|26.93|26.85|26.93|26.85|26.93|26.85|1
1650481750000|2022-04-20 19:09:10|26.9|26.82|26.9|26.82|26.9|26.82|26.9|26.82|0
1650481770000|2022-04-20 19:09:30|26.88|26.8|26.88|26.8|26.88|26.8|26.86|26.78|5
1650481790000|2022-04-20 19:09:50|26.86|26.78|26.88|26.8|26.88|26.8|26.86|26.78|0
1650481800000|2022-04-20 19:10:00|26.86|26.78|26.85|26.77|26.88|26.8|26.85|26.77|0
1650481830000|2022-04-20 19:10:30|26.83|26.75|26.85|26.77|26.85|26.77|26.83|26.75|0
1650481840000|2022-04-20 19:10:40|26.9|26.82|26.9|26.82|26.9|26.82|26.9|26.82|18
1650481850000|2022-04-20 19:10:50|26.88|26.8|26.88|26.8|26.88|26.8|26.85|26.77|5
1650481860000|2022-04-20 19:11:00|26.86|26.78|26.88|26.8|26.88|26.8|26.86|26.78|0
1650481870000|2022-04-20 19:11:10|26.86|26.78|26.9|26.82|26.9|26.82|26.86|26.78|0
1650481940000|2022-04-20 19:12:20|26.88|26.8|26.86|26.78|26.88|26.8|26.86|26.78|1
1650481960000|2022-04-20 19:12:40|26.85|26.77|26.86|26.78|26.86|26.78|26.85|26.77|0
1650481970000|2022-04-20 19:12:50|26.85|26.77|26.86|26.78|26.9|26.82|26.85|26.77|7
1650482000000|2022-04-20 19:13:20|26.83|26.75|26.83|26.75|26.83|26.75|26.83|26.75|0
1650482010000|2022-04-20 19:13:30|26.86|26.78|26.85|26.77|26.86|26.78|26.81|26.73|3
1650482020000|2022-04-20 19:13:40|26.83|26.75|26.85|26.77|26.85|26.77|26.83|26.75|1
1650482050000|2022-04-20 19:14:10|26.86|26.78|26.9|26.82|26.9|26.82|26.86|26.78|8
1650482070000|2022-04-20 19:14:30|26.91|26.83|26.91|26.83|26.91|26.83|26.91|26.83|0
1650482100000|2022-04-20 19:15:00|26.88|26.8|26.86|26.78|26.88|26.8|26.86|26.78|2
1650482150000|2022-04-20 19:15:50|26.91|26.83|26.91|26.83|26.91|26.83|26.91|26.83|3
1650482160000|2022-04-20 19:16:00|26.88|26.8|26.86|26.78|26.88|26.8|26.86|26.78|5
1650482240000|2022-04-20 19:17:20|26.83|26.75|26.81|26.73|26.83|26.75|26.81|26.73|2
1650482300000|2022-04-20 19:18:20|26.8|26.72|26.8|26.72|26.8|26.72|26.8|26.72|0
1650482310000|2022-04-20 19:18:30|26.78|26.7|26.76|26.68|26.78|26.7|26.76|26.68|1
1650482380000|2022-04-20 19:19:40|26.78|26.7|26.78|26.7|26.78|26.7|26.78|26.7|0
1650482390000|2022-04-20 19:19:50|26.76|26.68|26.76|26.68|26.76|26.68|26.76|26.68|0
1650482400000|2022-04-20 19:20:00|26.78|26.7|26.76|26.68|26.78|26.7|26.76|26.68|3
1650482430000|2022-04-20 19:20:30|26.78|26.7|26.76|26.68|26.78|26.7|26.76|26.68|0
1650482440000|2022-04-20 19:20:40|26.81|26.73|26.76|26.68|26.81|26.73|26.76|26.68|1
1650482540000|2022-04-20 19:22:20|26.78|26.7|26.81|26.73|26.81|26.73|26.78|26.7|0
1650482630000|2022-04-20 19:23:50|26.8|26.72|26.78|26.7|26.8|26.72|26.78|26.7|4
1650482640000|2022-04-20 19:24:00|26.76|26.68|26.78|26.7|26.78|26.7|26.76|26.68|0
1650482650000|2022-04-20 19:24:10|26.76|26.68|26.76|26.68|26.78|26.7|26.76|26.68|0
1650482670000|2022-04-20 19:24:30|26.78|26.7|26.78|26.7|26.78|26.7|26.78|26.7|0
1650482680000|2022-04-20 19:24:40|26.76|26.68|26.78|26.7|26.78|26.7|26.76|26.68|1
1650482690000|2022-04-20 19:24:50|26.76|26.68|26.76|26.68|26.78|26.7|26.76|26.68|0
1650482700000|2022-04-20 19:25:00|||||||||1
1650482710000|2022-04-20 19:25:10|26.71|26.63|26.73|26.65|26.73|26.65|26.71|26.63|0
1650482720000|2022-04-20 19:25:20|26.71|26.63|26.73|26.65|26.73|26.65|26.71|26.63|0
1650482730000|2022-04-20 19:25:30|26.71|26.63|26.73|26.65|26.73|26.65|26.71|26.63|0
1650482740000|2022-04-20 19:25:40|26.71|26.63|26.71|26.63|26.71|26.63|26.71|26.63|0
1650482800000|2022-04-20 19:26:40|26.75|26.67|26.71|26.63|26.76|26.68|26.71|26.63|8
1650482850000|2022-04-20 19:27:30|26.68|26.6|26.71|26.63|26.71|26.63|26.66|26.58|0
1650482880000|2022-04-20 19:28:00|26.76|26.68|26.76|26.68|26.76|26.68|26.76|26.68|0
1650482900000|2022-04-20 19:28:20|26.71|26.63|26.71|26.63|26.71|26.63|26.71|26.63|0
1650482910000|2022-04-20 19:28:30|26.76|26.68|26.71|26.63|26.76|26.68|26.71|26.63|1
1650482940000|2022-04-20 19:29:00|26.76|26.68|26.73|26.65|26.76|26.68|26.71|26.63|0
1650482960000|2022-04-20 19:29:20|26.71|26.63|26.71|26.63|26.71|26.63|26.71|26.63|0
1650482970000|2022-04-20 19:29:30|26.73|26.65|26.73|26.65|26.73|26.65|26.73|26.65|0
1650482980000|2022-04-20 19:29:40|26.71|26.63|26.71|26.63|26.71|26.63|26.71|26.63|0
1650483010000|2022-04-20 19:30:10|26.73|26.65|26.73|26.65|26.73|26.65|26.73|26.65|0
1650483020000|2022-04-20 19:30:20|26.71|26.63|26.71|26.63|26.71|26.63|26.71|26.63|0
1650483040000|2022-04-20 19:30:40|26.73|26.65|26.73|26.65|26.73|26.65|26.73|26.65|0
1650483050000|2022-04-20 19:30:50|26.71|26.63|26.71|26.63|26.71|26.63|26.71|26.63|0
1650483060000|2022-04-20 19:31:00|26.73|26.65|26.73|26.65|26.73|26.65|26.73|26.65|0
1650483070000|2022-04-20 19:31:10|26.71|26.63|26.71|26.63|26.71|26.63|26.71|26.63|0
1650483170000|2022-04-20 19:32:50|26.73|26.65|26.73|26.65|26.73|26.65|26.73|26.65|0
1650483180000|2022-04-20 19:33:00|26.76|26.68|26.76|26.68|26.76|26.68|26.76|26.68|0
1650483250000|2022-04-20 19:34:10|26.75|26.67|26.75|26.67|26.75|26.67|26.75|26.67|0
1650483260000|2022-04-20 19:34:20|26.71|26.63|26.71|26.63|26.71|26.63|26.71|26.63|5
1650483270000|2022-04-20 19:34:30|26.73|26.65|26.73|26.65|26.73|26.65|26.73|26.65|0
1650483280000|2022-04-20 19:34:40|26.75|26.67|26.76|26.68|26.76|26.68|26.75|26.67|0
1650483300000|2022-04-20 19:35:00|26.73|26.65|26.76|26.68|26.76|26.68|26.73|26.65|0
1650483310000|2022-04-20 19:35:10|26.78|26.7|26.78|26.7|26.78|26.7|26.78|26.7|0
1650483320000|2022-04-20 19:35:20|26.76|26.68|26.73|26.65|26.76|26.68|26.73|26.65|0
1650483330000|2022-04-20 19:35:30|26.75|26.67|26.76|26.68|26.76|26.68|26.75|26.67|0
1650483340000|2022-04-20 19:35:40|26.73|26.65|26.73|26.65|26.73|26.65|26.73|26.65|0
1650483350000|2022-04-20 19:35:50|26.75|26.67|26.75|26.67|26.75|26.67|26.75|26.67|0
1650483360000|2022-04-20 19:36:00|26.73|26.65|26.75|26.67|26.75|26.67|26.73|26.65|0
1650483370000|2022-04-20 19:36:10|26.76|26.68|26.76|26.68|26.76|26.68|26.76|26.68|0
1650483390000|2022-04-20 19:36:30|26.75|26.67|26.73|26.65|26.75|26.67|26.73|26.65|0
1650483410000|2022-04-20 19:36:50|26.71|26.63|26.71|26.63|26.71|26.63|26.71|26.63|0
1650483430000|2022-04-20 19:37:10|26.7|26.62|26.7|26.62|26.7|26.62|26.7|26.62|0
1650483440000|2022-04-20 19:37:20|26.71|26.63|26.7|26.62|26.71|26.63|26.7|26.62|0
1650483450000|2022-04-20 19:37:30|26.71|26.63|26.71|26.63|26.71|26.63|26.71|26.63|0
1650483470000|2022-04-20 19:37:50|26.73|26.65|26.76|26.68|26.76|26.68|26.73|26.65|1
1650483510000|2022-04-20 19:38:30|26.75|26.67|26.75|26.67|26.75|26.67|26.75|26.67|1
1650483540000|2022-04-20 19:39:00|26.73|26.65|26.71|26.63|26.73|26.65|26.71|26.63|3
1650483550000|2022-04-20 19:39:10|26.7|26.62|26.71|26.63|26.71|26.63|26.7|26.62|0
1650483580000|2022-04-20 19:39:40|26.76|26.68|26.73|26.65|26.76|26.68|26.73|26.65|2
1650483600000|2022-04-20 19:40:00|26.75|26.67|26.73|26.65|26.75|26.67|26.73|26.65|0
1650483610000|2022-04-20 19:40:10|26.71|26.63|26.73|26.65|26.73|26.65|26.71|26.63|0
1650483620000|2022-04-20 19:40:20|26.71|26.63|26.73|26.65|26.73|26.65|26.71|26.63|0
1650483630000|2022-04-20 19:40:30|26.76|26.68|26.76|26.68|26.76|26.68|26.76|26.68|0
1650483640000|2022-04-20 19:40:40|26.73|26.65|26.73|26.65|26.73|26.65|26.71|26.63|0
1650483650000|2022-04-20 19:40:50|26.71|26.63|26.71|26.63|26.71|26.63|26.71|26.63|0
1650483660000|2022-04-20 19:41:00|26.73|26.65|26.73|26.65|26.73|26.65|26.73|26.65|0
1650483670000|2022-04-20 19:41:10|26.71|26.63|26.73|26.65|26.73|26.65|26.71|26.63|0
1650483680000|2022-04-20 19:41:20|26.71|26.63|26.73|26.65|26.73|26.65|26.71|26.63|0
1650483690000|2022-04-20 19:41:30|26.71|26.63|26.71|26.63|26.73|26.65|26.71|26.63|0
1650483700000|2022-04-20 19:41:40|26.73|26.65|26.73|26.65|26.73|26.65|26.73|26.65|0
1650483710000|2022-04-20 19:41:50|26.71|26.63|26.71|26.63|26.71|26.63|26.71|26.63|0
1650483720000|2022-04-20 19:42:00|26.68|26.6|26.68|26.6|26.68|26.6|26.66|26.58|3
1650483730000|2022-04-20 19:42:10|26.66|26.58|26.68|26.6|26.68|26.6|26.66|26.58|0
1650483740000|2022-04-20 19:42:20|26.71|26.63|26.68|26.6|26.71|26.63|26.68|26.6|0
1650483750000|2022-04-20 19:42:30|26.7|26.62|26.71|26.63|26.73|26.65|26.7|26.62|0
1650483760000|2022-04-20 19:42:40|26.73|26.65|26.71|26.63|26.73|26.65|26.71|26.63|1
1650483810000|2022-04-20 19:43:30|26.68|26.6|26.68|26.6|26.68|26.6|26.68|26.6|0
1650483820000|2022-04-20 19:43:40|26.7|26.62|26.71|26.63|26.71|26.63|26.7|26.62|0
1650483830000|2022-04-20 19:43:50|26.68|26.6|26.71|26.63|26.71|26.63|26.68|26.6|0
1650483850000|2022-04-20 19:44:10|26.68|26.6|26.71|26.63|26.71|26.63|26.68|26.6|1
1650483860000|2022-04-20 19:44:20|26.68|26.6|26.68|26.6|26.68|26.6|26.68|26.6|0
1650483900000|2022-04-20 19:45:00|26.71|26.63|26.68|26.6|26.71|26.63|26.68|26.6|0
1650483910000|2022-04-20 19:45:10|26.66|26.58|26.66|26.58|26.66|26.58|26.66|26.58|0
1650483920000|2022-04-20 19:45:20|26.68|26.6|26.66|26.58|26.68|26.6|26.66|26.58|1
1650483940000|2022-04-20 19:45:40|26.7|26.62|26.68|26.6|26.71|26.63|26.68|26.6|1
1650483990000|2022-04-20 19:46:30|26.66|26.58|26.66|26.58|26.66|26.58|26.66|26.58|0
1650484020000|2022-04-20 19:47:00|26.63|26.55|26.61|26.53|26.63|26.55|26.61|26.53|1
1650484050000|2022-04-20 19:47:30|26.63|26.55|26.61|26.53|26.66|26.58|26.61|26.53|3
1650484070000|2022-04-20 19:47:50|26.58|26.5|26.56|26.48|26.58|26.5|26.56|26.48|2
1650484110000|2022-04-20 19:48:30|26.58|26.5|26.6|26.52|26.6|26.52|26.56|26.48|3
1650484120000|2022-04-20 19:48:40|26.61|26.53|26.61|26.53|26.61|26.53|26.61|26.53|0
1650484200000|2022-04-20 19:50:00|26.65|26.57|26.66|26.58|26.66|26.58|26.65|26.57|2
1650484210000|2022-04-20 19:50:10|26.68|26.6|26.71|26.63|26.71|26.63|26.66|26.58|9
1650484230000|2022-04-20 19:50:30|26.7|26.62|26.66|26.58|26.7|26.62|26.66|26.58|1
1650484250000|2022-04-20 19:50:50|26.68|26.6|26.66|26.58|26.68|26.6|26.66|26.58|0
1650484260000|2022-04-20 19:51:00|26.68|26.6|26.68|26.6|26.68|26.6|26.66|26.58|0
1650484270000|2022-04-20 19:51:10|26.7|26.62|26.68|26.6|26.7|26.62|26.68|26.6|0
1650484290000|2022-04-20 19:51:30|26.7|26.62|26.68|26.6|26.71|26.63|26.68|26.6|0
1650484300000|2022-04-20 19:51:40|26.7|26.62|26.71|26.63|26.71|26.63|26.7|26.62|0
1650484310000|2022-04-20 19:51:50|26.73|26.65|26.73|26.65|26.73|26.65|26.73|26.65|8
1650484320000|2022-04-20 19:52:00|26.75|26.67|26.75|26.67|26.75|26.67|26.75|26.67|0
1650484330000|2022-04-20 19:52:10|26.73|26.65|26.73|26.65|26.73|26.65|26.73|26.65|0
1650484340000|2022-04-20 19:52:20|26.71|26.63|26.73|26.65|26.73|26.65|26.71|26.63|0
1650484350000|2022-04-20 19:52:30|26.7|26.62|26.7|26.62|26.7|26.62|26.7|26.62|0
1650484370000|2022-04-20 19:52:50|26.73|26.65|26.73|26.65|26.73|26.65|26.73|26.65|0
1650484400000|2022-04-20 19:53:20|26.7|26.62|26.73|26.65|26.73|26.65|26.7|26.62|0
1650484410000|2022-04-20 19:53:30|26.7|26.62|26.73|26.65|26.73|26.65|26.7|26.62|0
1650484420000|2022-04-20 19:53:40|26.7|26.62|26.73|26.65|26.73|26.65|26.7|26.62|0
1650484440000|2022-04-20 19:54:00|26.7|26.62|26.73|26.65|26.73|26.65|26.7|26.62|1
1650484450000|2022-04-20 19:54:10|26.75|26.67|26.73|26.65|26.75|26.67|26.73|26.65|7
1650484470000|2022-04-20 19:54:30|26.7|26.62|26.7|26.62|26.7|26.62|26.7|26.62|0
1650484480000|2022-04-20 19:54:40|26.73|26.65|26.7|26.62|26.73|26.65|26.7|26.62|1
1650484490000|2022-04-20 19:54:50|26.73|26.65|26.73|26.65|26.73|26.65|26.7|26.62|7
1650484500000|2022-04-20 19:55:00|26.7|26.62|26.68|26.6|26.7|26.62|26.68|26.6|3
1650484540000|2022-04-20 19:55:40|26.73|26.65|26.73|26.65|26.73|26.65|26.7|26.62|4
1650484590000|2022-04-20 19:56:30|26.75|26.67|26.78|26.7|26.8|26.72|26.73|26.65|2
1650484600000|2022-04-20 19:56:40|26.75|26.67|26.78|26.7|26.78|26.7|26.75|26.67|0
1650484610000|2022-04-20 19:56:50|26.8|26.72|26.78|26.7|26.8|26.72|26.78|26.7|9
1650484620000|2022-04-20 19:57:00|26.8|26.72|26.77|26.69|26.8|26.72|26.77|26.69|0
1650484630000|2022-04-20 19:57:10|26.75|26.67|26.73|26.65|26.77|26.69|26.73|26.65|0
1650484640000|2022-04-20 19:57:20|26.75|26.67|26.73|26.65|26.75|26.67|26.73|26.65|9
1650484670000|2022-04-20 19:57:50|26.74|26.49|26.74|26.49|26.74|26.49|26.74|26.49|0
1650484680000|2022-04-20 19:58:00|26.72|26.47|26.63|26.55|26.72|26.55|26.63|26.47|0
1650484690000|2022-04-20 19:58:10|26.69|26.44|26.63|26.55|26.69|26.55|26.63|26.44|0
1650484700000|2022-04-20 19:58:20|26.76|26.51|26.86|26.61|26.86|26.61|26.63|26.51|6
1650484740000|2022-04-20 19:59:00|26.84|26.59|26.84|26.59|26.84|26.59|26.84|26.59|0
1650484750000|2022-04-20 19:59:10|26.82|26.57|26.84|26.59|26.84|26.59|26.82|26.57|8
1650484760000|2022-04-20 19:59:20|26.82|26.57|26.82|26.52|26.82|26.57|26.82|26.52|0
1650484780000|2022-04-20 19:59:40|26.78|26.7|26.82|26.52|26.82|26.7|26.78|26.52|10
1650484790000|2022-04-20 19:59:50|26.84|26.59|26.84|26.59|26.84|26.59|26.84|26.59|0
1650488980000|2022-04-20 21:09:40|||||||||10
1650500100000|2022-04-21 00:15:00|26.7|26.4|26.7|26.4|26.7|26.4|26.7|26.4|0
1650500200000|2022-04-21 00:16:40|26.72|26.42|26.7|26.4|26.72|26.42|26.7|26.4|0
1650500330000|2022-04-21 00:18:50|26.72|26.42|26.7|26.4|26.72|26.42|26.7|26.4|0
1650500400000|2022-04-21 00:20:00|26.72|26.42|26.72|26.42|26.72|26.42|26.72|26.42|0
1650502150000|2022-04-21 00:49:10|26.77|26.47|26.75|26.45|26.77|26.47|26.75|26.45|0
1650502700000|2022-04-21 00:58:20|26.72|26.42|26.72|26.42|26.72|26.42|26.72|26.42|0
1650502730000|2022-04-21 00:58:50|26.75|26.45|26.75|26.45|26.75|26.45|26.75|26.45|0
1650502830000|2022-04-21 01:00:30|26.72|26.42|26.72|26.42|26.72|26.42|26.72|26.42|0
1650502890000|2022-04-21 01:01:30|26.75|26.45|26.75|26.45|26.75|26.45|26.75|26.45|0
1650503000000|2022-04-21 01:03:20|26.72|26.42|26.72|26.42|26.72|26.42|26.72|26.42|0
1650503060000|2022-04-21 01:04:20|26.75|26.45|26.72|26.42|26.75|26.45|26.72|26.42|0
1650503100000|2022-04-21 01:05:00|26.75|26.45|26.75|26.45|26.75|26.45|26.75|26.45|0
1650503980000|2022-04-21 01:19:40|26.72|26.42|26.72|26.42|26.72|26.42|26.72|26.42|0
1650504040000|2022-04-21 01:20:40|26.75|26.45|26.72|26.42|26.75|26.45|26.72|26.42|0
1650504070000|2022-04-21 01:21:10|26.75|26.45|26.75|26.45|26.75|26.45|26.75|26.45|0
1650504810000|2022-04-21 01:33:30|26.72|26.42|26.72|26.42|26.72|26.42|26.72|26.42|0
1650504870000|2022-04-21 01:34:30|26.75|26.45|26.72|26.42|26.75|26.45|26.72|26.42|0
1650504940000|2022-04-21 01:35:40|26.75|26.45|26.72|26.42|26.75|26.45|26.72|26.42|0
1650505000000|2022-04-21 01:36:40|26.75|26.45|26.72|26.42|26.75|26.45|26.72|26.42|0
1650505060000|2022-04-21 01:37:40|26.75|26.45|26.72|26.42|26.75|26.45|26.72|26.42|0
1650505120000|2022-04-21 01:38:40|26.75|26.45|26.75|26.45|26.75|26.45|26.75|26.45|0
1650505130000|2022-04-21 01:38:50|26.72|26.42|26.72|26.42|26.72|26.42|26.72|26.42|0
1650505190000|2022-04-21 01:39:50|26.75|26.45|26.72|26.42|26.75|26.45|26.72|26.42|0
1650505250000|2022-04-21 01:40:50|26.75|26.45|26.72|26.42|26.75|26.45|26.72|26.42|0
1650505320000|2022-04-21 01:42:00|26.75|26.45|26.72|26.42|26.75|26.45|26.72|26.42|0
1650505390000|2022-04-21 01:43:10|26.75|26.45|26.72|26.42|26.75|26.45|26.72|26.42|0
1650505450000|2022-04-21 01:44:10|26.75|26.45|26.75|26.45|26.75|26.45|26.75|26.45|0
1650505460000|2022-04-21 01:44:20|26.72|26.42|26.72|26.42|26.72|26.42|26.72|26.42|0
1650505520000|2022-04-21 01:45:20|26.75|26.45|26.75|26.45|26.75|26.45|26.75|26.45|0
1650505530000|2022-04-21 01:45:30|26.72|26.42|26.72|26.42|26.72|26.42|26.72|26.42|0
1650505590000|2022-04-21 01:46:30|26.75|26.45|26.72|26.42|26.75|26.45|26.72|26.42|0
1650505650000|2022-04-21 01:47:30|26.75|26.45|26.72|26.42|26.75|26.45|26.72|26.42|0
1650505720000|2022-04-21 01:48:40|26.75|26.45|26.72|26.42|26.75|26.45|26.72|26.42|0
1650505780000|2022-04-21 01:49:40|26.75|26.45|26.75|26.45|26.75|26.45|26.75|26.45|0
1650505790000|2022-04-21 01:49:50|26.72|26.42|26.72|26.42|26.72|26.42|26.72|26.42|0
1650505850000|2022-04-21 01:50:50|26.75|26.45|26.72|26.42|26.75|26.45|26.72|26.42|0
1650505910000|2022-04-21 01:51:50|26.75|26.45|26.72|26.42|26.75|26.45|26.72|26.42|0
1650505970000|2022-04-21 01:52:50|26.75|26.45|26.72|26.42|26.75|26.45|26.72|26.42|0
1650506040000|2022-04-21 01:54:00|26.75|26.45|26.72|26.42|26.75|26.45|26.72|26.42|0
1650506100000|2022-04-21 01:55:00|26.75|26.45|26.72|26.42|26.75|26.45|26.72|26.42|0
1650506160000|2022-04-21 01:56:00|26.75|26.45|26.72|26.42|26.75|26.45|26.72|26.42|0
1650506230000|2022-04-21 01:57:10|26.75|26.45|26.72|26.42|26.75|26.45|26.72|26.42|0
1650506290000|2022-04-21 01:58:10|26.75|26.45|26.72|26.42|26.75|26.45|26.72|26.42|0
1650506350000|2022-04-21 01:59:10|26.75|26.45|26.72|26.42|26.75|26.45|26.72|26.42|0
1650506420000|2022-04-21 02:00:20|26.75|26.45|26.72|26.42|26.75|26.45|26.72|26.42|0
1650506490000|2022-04-21 02:01:30|26.75|26.45|26.72|26.42|26.75|26.45|26.72|26.42|0
1650506550000|2022-04-21 02:02:30|26.75|26.45|26.72|26.42|26.75|26.45|26.72|26.42|0
1650506610000|2022-04-21 02:03:30|26.75|26.45|26.72|26.42|26.75|26.45|26.72|26.42|0
1650506690000|2022-04-21 02:04:50|26.75|26.45|26.72|26.42|26.75|26.45|26.72|26.42|0
1650506750000|2022-04-21 02:05:50|26.75|26.45|26.72|26.42|26.75|26.45|26.72|26.42|0
1650506820000|2022-04-21 02:07:00|26.75|26.45|26.72|26.42|26.75|26.45|26.72|26.42|0
1650506880000|2022-04-21 02:08:00|26.75|26.45|26.75|26.45|26.75|26.45|26.75|26.45|0
1650506890000|2022-04-21 02:08:10|26.72|26.42|26.72|26.42|26.72|26.42|26.72|26.42|0
1650506950000|2022-04-21 02:09:10|26.75|26.45|26.72|26.42|26.75|26.45|26.72|26.42|0
1650507020000|2022-04-21 02:10:20|26.75|26.45|26.72|26.42|26.75|26.45|26.72|26.42|0
1650507040000|2022-04-21 02:10:40|26.73|26.43|26.73|26.43|26.73|26.43|26.73|26.43|0
1650507080000|2022-04-21 02:11:20|26.75|26.45|26.73|26.43|26.75|26.45|26.73|26.43|0
1650507160000|2022-04-21 02:12:40|26.75|26.45|26.73|26.43|26.75|26.45|26.73|26.43|0
1650507240000|2022-04-21 02:14:00|26.75|26.45|26.73|26.43|26.75|26.45|26.73|26.43|0
1650507300000|2022-04-21 02:15:00|26.75|26.45|26.73|26.43|26.75|26.45|26.73|26.43|0
1650507380000|2022-04-21 02:16:20|26.75|26.45|26.75|26.45|26.75|26.45|26.75|26.45|0
1650507390000|2022-04-21 02:16:30|26.73|26.43|26.73|26.43|26.73|26.43|26.73|26.43|0
1650507450000|2022-04-21 02:17:30|26.75|26.45|26.73|26.43|26.75|26.45|26.73|26.43|0
1650507510000|2022-04-21 02:18:30|26.75|26.45|26.75|26.45|26.75|26.45|26.75|26.45|0
1650507520000|2022-04-21 02:18:40|26.73|26.43|26.73|26.43|26.73|26.43|26.73|26.43|0
1650507590000|2022-04-21 02:19:50|26.75|26.45|26.73|26.43|26.75|26.45|26.73|26.43|0
1650507660000|2022-04-21 02:21:00|26.75|26.45|26.73|26.43|26.75|26.45|26.73|26.43|0
1650507720000|2022-04-21 02:22:00|26.75|26.45|26.73|26.43|26.75|26.45|26.73|26.43|0
1650507780000|2022-04-21 02:23:00|26.75|26.45|26.73|26.43|26.75|26.45|26.73|26.43|0
1650507850000|2022-04-21 02:24:10|26.75|26.45|26.73|26.43|26.75|26.45|26.73|26.43|0
1650507920000|2022-04-21 02:25:20|26.75|26.45|26.73|26.43|26.75|26.45|26.73|26.43|0
1650507990000|2022-04-21 02:26:30|26.75|26.45|26.73|26.43|26.75|26.45|26.73|26.43|0
1650508050000|2022-04-21 02:27:30|26.75|26.45|26.73|26.43|26.75|26.45|26.73|26.43|0
1650508130000|2022-04-21 02:28:50|26.75|26.45|26.73|26.43|26.75|26.45|26.73|26.43|0
1650508190000|2022-04-21 02:29:50|26.75|26.45|26.73|26.43|26.75|26.45|26.73|26.43|0
1650508250000|2022-04-21 02:30:50|26.75|26.45|26.75|26.45|26.75|26.45|26.75|26.45|0
1650508260000|2022-04-21 02:31:00|26.73|26.43|26.73|26.43|26.73|26.43|26.73|26.43|0
1650508320000|2022-04-21 02:32:00|26.75|26.45|26.73|26.43|26.75|26.45|26.73|26.43|0
1650508380000|2022-04-21 02:33:00|26.75|26.45|26.73|26.43|26.75|26.45|26.73|26.43|0
1650508450000|2022-04-21 02:34:10|26.75|26.45|26.73|26.43|26.75|26.45|26.73|26.43|0
1650508520000|2022-04-21 02:35:20|26.75|26.45|26.73|26.43|26.75|26.45|26.73|26.43|0
1650508580000|2022-04-21 02:36:20|26.75|26.45|26.73|26.43|26.75|26.45|26.73|26.43|0
1650508660000|2022-04-21 02:37:40|26.75|26.45|26.73|26.43|26.75|26.45|26.73|26.43|0
1650508740000|2022-04-21 02:39:00|26.75|26.45|26.73|26.43|26.75|26.45|26.73|26.43|0
1650508820000|2022-04-21 02:40:20|26.75|26.45|26.73|26.43|26.75|26.45|26.73|26.43|0
1650508880000|2022-04-21 02:41:20|26.75|26.45|26.75|26.45|26.75|26.45|26.75|26.45|0
1650508890000|2022-04-21 02:41:30|26.73|26.43|26.73|26.43|26.73|26.43|26.73|26.43|0
1650508950000|2022-04-21 02:42:30|26.75|26.45|26.73|26.43|26.75|26.45|26.73|26.43|0
1650509010000|2022-04-21 02:43:30|26.75|26.45|26.73|26.43|26.75|26.45|26.73|26.43|0
1650509070000|2022-04-21 02:44:30|26.75|26.45|26.75|26.45|26.75|26.45|26.75|26.45|0
1650509080000|2022-04-21 02:44:40|26.73|26.43|26.73|26.43|26.73|26.43|26.73|26.43|0
1650509140000|2022-04-21 02:45:40|26.75|26.45|26.73|26.43|26.75|26.45|26.73|26.43|0
1650509200000|2022-04-21 02:46:40|26.75|26.45|26.73|26.43|26.75|26.45|26.73|26.43|0
1650509270000|2022-04-21 02:47:50|26.75|26.45|26.73|26.43|26.75|26.45|26.73|26.43|0
1650509330000|2022-04-21 02:48:50|26.75|26.45|26.73|26.43|26.75|26.45|26.73|26.43|0
1650509390000|2022-04-21 02:49:50|26.75|26.45|26.73|26.43|26.75|26.45|26.73|26.43|0
1650509460000|2022-04-21 02:51:00|26.75|26.45|26.73|26.43|26.75|26.45|26.73|26.43|0
1650509530000|2022-04-21 02:52:10|26.75|26.45|26.73|26.43|26.75|26.45|26.73|26.43|0
1650509600000|2022-04-21 02:53:20|26.75|26.45|26.73|26.43|26.75|26.45|26.73|26.43|0
1650509680000|2022-04-21 02:54:40|26.75|26.45|26.73|26.43|26.75|26.45|26.73|26.43|0
1650509740000|2022-04-21 02:55:40|26.75|26.45|26.73|26.43|26.75|26.45|26.73|26.43|0
1650509820000|2022-04-21 02:57:00|26.75|26.45|26.73|26.43|26.75|26.45|26.73|26.43|0
1650509880000|2022-04-21 02:58:00|26.75|26.45|26.73|26.43|26.75|26.45|26.73|26.43|0
1650509940000|2022-04-21 02:59:00|26.75|26.45|26.73|26.43|26.75|26.45|26.73|26.43|0
1650510010000|2022-04-21 03:00:10|26.75|26.45|26.73|26.43|26.75|26.45|26.73|26.43|0
1650510070000|2022-04-21 03:01:10|26.75|26.45|26.73|26.43|26.75|26.45|26.73|26.43|0
1650510100000|2022-04-21 03:01:40|26.72|26.42|26.72|26.42|26.72|26.42|26.72|26.42|0
1650510130000|2022-04-21 03:02:10|26.73|26.43|26.73|26.43|26.75|26.45|26.73|26.43|0
1650510200000|2022-04-21 03:03:20|26.75|26.45|26.73|26.43|26.75|26.45|26.73|26.43|0
1650510260000|2022-04-21 03:04:20|26.75|26.45|26.73|26.43|26.75|26.45|26.73|26.43|0
1650510330000|2022-04-21 03:05:30|26.75|26.45|26.75|26.45|26.75|26.45|26.75|26.45|0
1650510340000|2022-04-21 03:05:40|26.73|26.43|26.73|26.43|26.73|26.43|26.73|26.43|0
1650510400000|2022-04-21 03:06:40|26.75|26.45|26.73|26.43|26.75|26.45|26.73|26.43|0
1650510460000|2022-04-21 03:07:40|26.75|26.45|26.73|26.43|26.75|26.45|26.73|26.43|0
1650510530000|2022-04-21 03:08:50|26.75|26.45|26.73|26.43|26.75|26.45|26.73|26.43|0
1650510590000|2022-04-21 03:09:50|26.75|26.45|26.73|26.43|26.75|26.45|26.73|26.43|0
1650510650000|2022-04-21 03:10:50|26.75|26.45|26.73|26.43|26.75|26.45|26.73|26.43|0
1650510720000|2022-04-21 03:12:00|26.75|26.45|26.73|26.43|26.75|26.45|26.73|26.43|0
1650510780000|2022-04-21 03:13:00|26.75|26.45|26.75|26.45|26.75|26.45|26.75|26.45|0
1650510790000|2022-04-21 03:13:10|26.73|26.43|26.73|26.43|26.73|26.43|26.73|26.43|0
1650510850000|2022-04-21 03:14:10|26.75|26.45|26.73|26.43|26.75|26.45|26.73|26.43|0
1650510910000|2022-04-21 03:15:10|26.75|26.45|26.73|26.43|26.75|26.45|26.73|26.43|0
1650510940000|2022-04-21 03:15:40|26.72|26.42|26.72|26.42|26.72|26.42|26.72|26.42|0
1650510970000|2022-04-21 03:16:10|26.75|26.45|26.72|26.42|26.75|26.45|26.72|26.42|0
1650511040000|2022-04-21 03:17:20|26.75|26.45|26.75|26.45|26.75|26.45|26.75|26.45|0
1650511050000|2022-04-21 03:17:30|26.72|26.42|26.72|26.42|26.72|26.42|26.72|26.42|0
1650511110000|2022-04-21 03:18:30|26.75|26.45|26.72|26.42|26.75|26.45|26.72|26.42|0
1650511170000|2022-04-21 03:19:30|26.75|26.45|26.72|26.42|26.75|26.45|26.72|26.42|0
1650511230000|2022-04-21 03:20:30|26.75|26.45|26.75|26.45|26.75|26.45|26.75|26.45|0
1650511240000|2022-04-21 03:20:40|26.72|26.42|26.72|26.42|26.72|26.42|26.72|26.42|0
1650511260000|2022-04-21 03:21:00|26.75|26.45|26.75|26.45|26.75|26.45|26.75|26.45|0
1650511360000|2022-04-21 03:22:40|26.72|26.42|26.72|26.42|26.72|26.42|26.72|26.42|0
1650511430000|2022-04-21 03:23:50|26.75|26.45|26.72|26.42|26.75|26.45|26.72|26.42|0
1650511460000|2022-04-21 03:24:20|26.7|26.4|26.7|26.4|26.7|26.4|26.65|26.35|0
1650511520000|2022-04-21 03:25:20|26.72|26.42|26.7|26.4|26.72|26.42|26.7|26.4|0
1650511580000|2022-04-21 03:26:20|26.72|26.42|26.72|26.42|26.72|26.42|26.72|26.42|0
1650511590000|2022-04-21 03:26:30|26.7|26.4|26.7|26.4|26.7|26.4|26.7|26.4|0
1650511650000|2022-04-21 03:27:30|26.72|26.42|26.7|26.4|26.72|26.42|26.7|26.4|0
1650511710000|2022-04-21 03:28:30|26.72|26.42|26.72|26.42|26.72|26.42|26.72|26.42|0
1650511720000|2022-04-21 03:28:40|26.7|26.4|26.7|26.4|26.7|26.4|26.7|26.4|0
1650511780000|2022-04-21 03:29:40|26.72|26.42|26.7|26.4|26.72|26.42|26.7|26.4|0
1650511840000|2022-04-21 03:30:40|26.72|26.42|26.7|26.4|26.72|26.42|26.7|26.4|0
1650511900000|2022-04-21 03:31:40|26.72|26.42|26.7|26.4|26.72|26.42|26.7|26.4|0
1650511960000|2022-04-21 03:32:40|26.72|26.42|26.72|26.42|26.72|26.42|26.72|26.42|0
1650511970000|2022-04-21 03:32:50|26.7|26.4|26.7|26.4|26.7|26.4|26.7|26.4|0
1650512030000|2022-04-21 03:33:50|26.72|26.42|26.7|26.4|26.72|26.42|26.7|26.4|0
1650512090000|2022-04-21 03:34:50|26.72|26.42|26.7|26.4|26.72|26.42|26.7|26.4|0
1650512150000|2022-04-21 03:35:50|26.72|26.42|26.7|26.4|26.72|26.42|26.7|26.4|0
1650512220000|2022-04-21 03:37:00|26.72|26.42|26.7|26.4|26.72|26.42|26.7|26.4|0
1650512280000|2022-04-21 03:38:00|26.72|26.42|26.7|26.4|26.72|26.42|26.7|26.4|0
1650512340000|2022-04-21 03:39:00|26.72|26.42|26.72|26.42|26.72|26.42|26.72|26.42|0
1650512350000|2022-04-21 03:39:10|26.7|26.4|26.7|26.4|26.7|26.4|26.7|26.4|0
1650512420000|2022-04-21 03:40:20|26.72|26.42|26.7|26.4|26.72|26.42|26.7|26.4|0
1650512490000|2022-04-21 03:41:30|26.72|26.42|26.7|26.4|26.72|26.42|26.7|26.4|0
1650512550000|2022-04-21 03:42:30|26.72|26.42|26.7|26.4|26.72|26.42|26.7|26.4|0
1650512620000|2022-04-21 03:43:40|26.72|26.42|26.7|26.4|26.72|26.42|26.7|26.4|0
1650512680000|2022-04-21 03:44:40|26.72|26.42|26.7|26.4|26.72|26.42|26.7|26.4|0
1650512750000|2022-04-21 03:45:50|26.72|26.42|26.7|26.4|26.72|26.42|26.7|26.4|0
1650512850000|2022-04-21 03:47:30|26.72|26.42|26.7|26.4|26.72|26.42|26.7|26.4|0
1650512910000|2022-04-21 03:48:30|26.72|26.42|26.7|26.4|26.72|26.42|26.7|26.4|0
1650512970000|2022-04-21 03:49:30|26.72|26.42|26.72|26.42|26.72|26.42|26.72|26.42|0
1650512980000|2022-04-21 03:49:40|26.7|26.4|26.7|26.4|26.7|26.4|26.7|26.4|0
1650513040000|2022-04-21 03:50:40|26.72|26.42|26.7|26.4|26.72|26.42|26.7|26.4|0
1650513100000|2022-04-21 03:51:40|26.72|26.42|26.7|26.4|26.72|26.42|26.7|26.4|0
1650513160000|2022-04-21 03:52:40|26.72|26.42|26.72|26.42|26.72|26.42|26.72|26.42|0
1650513170000|2022-04-21 03:52:50|26.7|26.4|26.7|26.4|26.7|26.4|26.7|26.4|0
1650513230000|2022-04-21 03:53:50|26.72|26.42|26.7|26.4|26.72|26.42|26.7|26.4|0
1650513290000|2022-04-21 03:54:50|26.72|26.42|26.7|26.4|26.72|26.42|26.7|26.4|0
1650513350000|2022-04-21 03:55:50|26.72|26.42|26.7|26.4|26.72|26.42|26.7|26.4|0
1650513360000|2022-04-21 03:56:00|26.72|26.42|26.75|26.45|26.75|26.45|26.72|26.42|0
1650513460000|2022-04-21 03:57:40|26.72|26.42|26.72|26.42|26.72|26.42|26.72|26.42|0
1650513470000|2022-04-21 03:57:50|26.75|26.45|26.75|26.45|26.75|26.45|26.75|26.45|0
1650513680000|2022-04-21 04:01:20|26.72|26.42|26.72|26.42|26.72|26.42|26.72|26.42|0
1650513740000|2022-04-21 04:02:20|26.75|26.45|26.72|26.42|26.75|26.45|26.72|26.42|0
1650513810000|2022-04-21 04:03:30|26.75|26.45|26.75|26.45|26.75|26.45|26.75|26.45|0
1650513820000|2022-04-21 04:03:40|26.72|26.42|26.72|26.42|26.72|26.42|26.72|26.42|0
1650513880000|2022-04-21 04:04:40|26.75|26.45|26.72|26.42|26.75|26.45|26.72|26.42|0
1650513940000|2022-04-21 04:05:40|26.75|26.45|26.72|26.42|26.75|26.45|26.72|26.42|0
1650514010000|2022-04-21 04:06:50|26.75|26.45|26.72|26.42|26.75|26.45|26.72|26.42|0
1650514070000|2022-04-21 04:07:50|26.75|26.45|26.72|26.42|26.75|26.45|26.72|26.42|0
1650514130000|2022-04-21 04:08:50|26.75|26.45|26.75|26.45|26.75|26.45|26.75|26.45|0
1650514140000|2022-04-21 04:09:00|26.72|26.42|26.72|26.42|26.72|26.42|26.72|26.42|0
1650514200000|2022-04-21 04:10:00|26.75|26.45|26.72|26.42|26.75|26.45|26.72|26.42|0
1650514260000|2022-04-21 04:11:00|26.75|26.45|26.72|26.42|26.75|26.45|26.72|26.42|0
1650514320000|2022-04-21 04:12:00|26.75|26.45|26.72|26.42|26.75|26.45|26.72|26.42|0
1650514390000|2022-04-21 04:13:10|26.75|26.45|26.72|26.42|26.75|26.45|26.72|26.42|0
1650514410000|2022-04-21 04:13:30|26.73|26.43|26.73|26.43|26.73|26.43|26.73|26.43|0
1650514560000|2022-04-21 04:16:00|26.75|26.45|26.73|26.43|26.75|26.45|26.73|26.43|0
1650514660000|2022-04-21 04:17:40|26.75|26.45|26.75|26.45|26.75|26.45|26.75|26.45|0
1650514670000|2022-04-21 04:17:50|26.73|26.43|26.73|26.43|26.73|26.43|26.73|26.43|0
1650514730000|2022-04-21 04:18:50|26.75|26.45|26.73|26.43|26.75|26.45|26.73|26.43|0
1650514790000|2022-04-21 04:19:50|26.75|26.45|26.75|26.45|26.75|26.45|26.75|26.45|0
1650514800000|2022-04-21 04:20:00|26.73|26.43|26.73|26.43|26.73|26.43|26.73|26.43|0
1650514860000|2022-04-21 04:21:00|26.75|26.45|26.73|26.43|26.75|26.45|26.73|26.43|0
1650514930000|2022-04-21 04:22:10|26.75|26.45|26.73|26.43|26.75|26.45|26.73|26.43|0
1650515000000|2022-04-21 04:23:20|26.75|26.45|26.73|26.43|26.75|26.45|26.73|26.43|0
1650515060000|2022-04-21 04:24:20|26.75|26.45|26.73|26.43|26.75|26.45|26.73|26.43|0
1650515120000|2022-04-21 04:25:20|26.75|26.45|26.75|26.45|26.75|26.45|26.75|26.45|0
1650515130000|2022-04-21 04:25:30|26.73|26.43|26.73|26.43|26.73|26.43|26.73|26.43|0
1650515210000|2022-04-21 04:26:50|26.75|26.45|26.73|26.43|26.75|26.45|26.73|26.43|0
1650515290000|2022-04-21 04:28:10|26.75|26.45|26.73|26.43|26.75|26.45|26.73|26.43|0
1650515370000|2022-04-21 04:29:30|26.75|26.45|26.73|26.43|26.75|26.45|26.73|26.43|0
1650515440000|2022-04-21 04:30:40|26.75|26.45|26.75|26.45|26.75|26.45|26.75|26.45|0
1650515450000|2022-04-21 04:30:50|26.73|26.43|26.73|26.43|26.73|26.43|26.73|26.43|0
1650515510000|2022-04-21 04:31:50|26.75|26.45|26.73|26.43|26.75|26.45|26.73|26.43|0
1650515580000|2022-04-21 04:33:00|26.75|26.45|26.73|26.43|26.75|26.45|26.73|26.43|0
1650515640000|2022-04-21 04:34:00|26.75|26.45|26.75|26.45|26.75|26.45|26.75|26.45|0
1650515650000|2022-04-21 04:34:10|26.73|26.43|26.73|26.43|26.73|26.43|26.73|26.43|0
1650515710000|2022-04-21 04:35:10|26.75|26.45|26.73|26.43|26.75|26.45|26.73|26.43|0
1650515780000|2022-04-21 04:36:20|26.75|26.45|26.73|26.43|26.75|26.45|26.73|26.43|0
1650515850000|2022-04-21 04:37:30|26.75|26.45|26.73|26.43|26.75|26.45|26.73|26.43|0
1650515980000|2022-04-21 04:39:40|26.75|26.45|26.75|26.45|26.75|26.45|26.75|26.45|0
1650515990000|2022-04-21 04:39:50|26.73|26.43|26.73|26.43|26.73|26.43|26.73|26.43|0
1650516160000|2022-04-21 04:42:40|26.75|26.45|26.73|26.43|26.75|26.45|26.73|26.43|0
1650516220000|2022-04-21 04:43:40|26.75|26.45|26.73|26.43|26.75|26.45|26.73|26.43|0
1650516300000|2022-04-21 04:45:00|26.75|26.45|26.73|26.43|26.75|26.45|26.73|26.43|0
1650516380000|2022-04-21 04:46:20|26.75|26.45|26.73|26.43|26.75|26.45|26.73|26.43|0
1650516440000|2022-04-21 04:47:20|26.75|26.45|26.73|26.43|26.75|26.45|26.73|26.43|0
1650516500000|2022-04-21 04:48:20|26.75|26.45|26.73|26.43|26.75|26.45|26.73|26.43|0
1650516560000|2022-04-21 04:49:20|26.75|26.45|26.73|26.43|26.75|26.45|26.73|26.43|0
1650516630000|2022-04-21 04:50:30|26.75|26.45|26.73|26.43|26.75|26.45|26.73|26.43|0
1650516710000|2022-04-21 04:51:50|26.75|26.45|26.75|26.45|26.75|26.45|26.75|26.45|0
1650516720000|2022-04-21 04:52:00|26.73|26.43|26.73|26.43|26.73|26.43|26.73|26.43|0
1650516780000|2022-04-21 04:53:00|26.75|26.45|26.73|26.43|26.75|26.45|26.73|26.43|0
1650516850000|2022-04-21 04:54:10|26.75|26.45|26.75|26.45|26.75|26.45|26.75|26.45|0
1650516860000|2022-04-21 04:54:20|26.73|26.43|26.73|26.43|26.73|26.43|26.73|26.43|0
1650516930000|2022-04-21 04:55:30|26.75|26.45|26.73|26.43|26.75|26.45|26.73|26.43|0
1650517010000|2022-04-21 04:56:50|26.75|26.45|26.73|26.43|26.75|26.45|26.73|26.43|0
1650517080000|2022-04-21 04:58:00|26.75|26.45|26.75|26.45|26.75|26.45|26.75|26.45|0
1650517090000|2022-04-21 04:58:10|26.73|26.43|26.73|26.43|26.73|26.43|26.73|26.43|0
1650517150000|2022-04-21 04:59:10|26.75|26.45|26.73|26.43|26.75|26.45|26.73|26.43|0
1650517220000|2022-04-21 05:00:20|26.75|26.45|26.73|26.43|26.75|26.45|26.73|26.43|0
1650517280000|2022-04-21 05:01:20|26.75|26.45|26.75|26.45|26.75|26.45|26.75|26.45|0
1650517290000|2022-04-21 05:01:30|26.73|26.43|26.73|26.43|26.73|26.43|26.73|26.43|0
1650517360000|2022-04-21 05:02:40|26.75|26.45|26.73|26.43|26.75|26.45|26.73|26.43|0
1650517440000|2022-04-21 05:04:00|26.75|26.45|26.73|26.43|26.75|26.45|26.73|26.43|0
1650517510000|2022-04-21 05:05:10|26.75|26.45|26.75|26.45|26.75|26.45|26.75|26.45|0
1650517520000|2022-04-21 05:05:20|26.73|26.43|26.73|26.43|26.73|26.43|26.73|26.43|0
1650517550000|2022-04-21 05:05:50|26.72|26.47|26.72|26.47|26.72|26.47|26.72|26.47|0
1650517570000|2022-04-21 05:06:10|26.73|26.48|26.73|26.48|26.73|26.48|26.73|26.48|0
1650517580000|2022-04-21 05:06:20|26.77|26.47|26.73|26.48|26.77|26.48|26.73|26.47|0
1650517600000|2022-04-21 05:06:40|26.75|26.5|26.75|26.5|26.75|26.5|26.75|26.5|0
1650517640000|2022-04-21 05:07:20|26.77|26.52|26.75|26.5|26.77|26.52|26.75|26.5|0
1650517700000|2022-04-21 05:08:20|26.77|26.52|26.77|26.52|26.77|26.52|26.77|26.52|0
1650517710000|2022-04-21 05:08:30|26.75|26.5|26.75|26.5|26.75|26.5|26.75|26.5|0
1650517770000|2022-04-21 05:09:30|26.77|26.52|26.75|26.5|26.77|26.52|26.75|26.5|0
1650517830000|2022-04-21 05:10:30|26.77|26.52|26.75|26.5|26.77|26.52|26.75|26.5|0
1650517890000|2022-04-21 05:11:30|26.77|26.52|26.77|26.52|26.77|26.52|26.77|26.52|0
1650517900000|2022-04-21 05:11:40|26.75|26.5|26.75|26.5|26.75|26.5|26.75|26.5|0
1650517960000|2022-04-21 05:12:40|26.77|26.52|26.75|26.5|26.77|26.52|26.75|26.5|0
1650517970000|2022-04-21 05:12:50|26.68|26.38|26.68|26.38|26.68|26.38|26.68|26.38|0
1650518070000|2022-04-21 05:14:30|26.75|26.45|26.68|26.38|26.75|26.45|26.68|26.38|0
1650518110000|2022-04-21 05:15:10|26.63||26.68||26.68||26.63||0
1650518270000|2022-04-21 05:17:50|26.75|26.45|26.68|26.38|26.75|26.45|26.68|26.38|0
1650518370000|2022-04-21 05:19:30|26.71|26.43|26.68|26.38|26.75|26.45|26.68|26.38|0
1650518410000|2022-04-21 05:20:10|26.71|26.41|26.68|26.38|26.71|26.41|26.68|26.38|0
1650518530000|2022-04-21 05:22:10|26.71|26.41|26.71|26.41|26.71|26.41|26.71|26.41|0
1650518540000|2022-04-21 05:22:20|26.68|26.38|26.68|26.38|26.68|26.38|26.68|26.38|0
1650518640000|2022-04-21 05:24:00|26.66|26.36|26.66|26.36|26.66|26.36|26.66|26.36|0
1650518780000|2022-04-21 05:26:20|26.7|26.4|26.66|26.36|26.7|26.4|26.66|26.36|0
1650518880000|2022-04-21 05:28:00|26.7|26.4|26.7|26.4|26.7|26.4|26.7|26.4|0
1650518890000|2022-04-21 05:28:10|26.68|26.38|26.66|26.36|26.68|26.38|26.66|26.36|0
1650518920000|2022-04-21 05:28:40|26.68|26.38|26.68|26.38|26.68|26.38|26.68|26.38|0
1650518950000|2022-04-21 05:29:10|26.66|26.36|26.66|26.36|26.66|26.36|26.66|26.36|0
1650519010000|2022-04-21 05:30:10|26.68|26.38|26.68|26.38|26.68|26.38|26.68|26.38|0
1650519080000|2022-04-21 05:31:20|26.7|26.4|26.68|26.38|26.7|26.4|26.68|26.38|0
1650519140000|2022-04-21 05:32:20|26.7|26.4|26.68|26.38|26.7|26.4|26.68|26.38|0
1650519200000|2022-04-21 05:33:20|26.7|26.4|26.68|26.38|26.7|26.4|26.68|26.38|0
1650519280000|2022-04-21 05:34:40|26.7|26.4|26.68|26.38|26.7|26.4|26.68|26.38|0
1650519350000|2022-04-21 05:35:50|26.7|26.4|26.68|26.38|26.7|26.4|26.68|26.38|0
1650519410000|2022-04-21 05:36:50|26.7|26.4|26.68|26.38|26.7|26.4|26.68|26.38|0
1650519470000|2022-04-21 05:37:50|26.7|26.4|26.68|26.38|26.7|26.4|26.68|26.38|0
1650519610000|2022-04-21 05:40:10|26.7|26.4|26.68|26.38|26.7|26.4|26.68|26.38|0
1650519680000|2022-04-21 05:41:20|26.7|26.4|26.7|26.4|26.7|26.4|26.7|26.4|0
1650519690000|2022-04-21 05:41:30|26.68|26.38|26.68|26.38|26.68|26.38|26.68|26.38|0
1650519700000|2022-04-21 05:41:40|26.7|26.4|26.71|26.41|26.71|26.41|26.7|26.4|0
1650519730000|2022-04-21 05:42:10|26.73|26.43|26.73|26.43|26.73|26.43|26.73|26.43|0
1650519770000|2022-04-21 05:42:50|26.75|26.45|26.73|26.43|26.75|26.45|26.73|26.43|0
1650519840000|2022-04-21 05:44:00|26.75|26.45|26.73|26.43|26.75|26.45|26.73|26.43|0
1650519900000|2022-04-21 05:45:00|26.75|26.45|26.75|26.45|26.75|26.45|26.75|26.45|0
1650519910000|2022-04-21 05:45:10|26.73|26.43|26.73|26.43|26.73|26.43|26.73|26.43|0
1650519970000|2022-04-21 05:46:10|26.75|26.45|26.73|26.43|26.75|26.45|26.73|26.43|0
1650520040000|2022-04-21 05:47:20|26.75|26.45|26.75|26.45|26.75|26.45|26.75|26.45|0
1650520050000|2022-04-21 05:47:30|26.73|26.43|26.73|26.43|26.73|26.43|26.73|26.43|0
1650520080000|2022-04-21 05:48:00|26.68|26.38|26.68|26.38|26.68|26.38|26.68|26.38|0
1650520190000|2022-04-21 05:49:50|26.73|26.43|26.68|26.38|26.73|26.43|26.68|26.38|0
1650520200000|2022-04-21 05:50:00|26.71|26.41|26.73|26.43|26.73|26.43|26.71|26.41|0
1650520260000|2022-04-21 05:51:00|26.75|26.45|26.75|26.45|26.75|26.45|26.75|26.45|0
1650520270000|2022-04-21 05:51:10|26.73|26.43|26.73|26.43|26.73|26.43|26.73|26.43|0
1650520330000|2022-04-21 05:52:10|26.75|26.45|26.73|26.43|26.75|26.45|26.73|26.43|0
1650520390000|2022-04-21 05:53:10|26.75|26.45|26.73|26.43|26.75|26.45|26.73|26.43|0
1650520450000|2022-04-21 05:54:10|26.75|26.45|26.73|26.43|26.75|26.45|26.73|26.43|0
1650520460000|2022-04-21 05:54:20||26.48||26.48||26.48||26.43|0
1650520570000|2022-04-21 05:56:10|26.78||26.73||26.78||26.73||0
1650520670000|2022-04-21 05:57:50|26.78||26.73||26.78||26.73||0
1650520710000|2022-04-21 05:58:30||26.43||26.43||26.43||26.43|0
1650520720000|2022-04-21 05:58:40|26.68|26.48|26.78|26.48|26.78|26.48|26.68|26.48|0
1650520730000|2022-04-21 05:58:50|26.76|26.46|26.75|26.45|26.78|26.48|26.75|26.45|0
1650520740000|2022-04-21 05:59:00|26.78|26.48|26.76|26.46|26.78|26.48|26.76|26.46|0
1650520750000|2022-04-21 05:59:10|26.75|26.45|26.75|26.45|26.75|26.45|26.75|26.45|0
1650520760000|2022-04-21 05:59:20|26.73|26.43|26.73|26.48|26.75|26.48|26.73|26.43|0
1650520800000|2022-04-21 06:00:00|26.62|26.54|26.6|26.52|26.62|26.54|26.55|26.47|6
1650520810000|2022-04-21 06:00:10|26.62|26.54|26.62|26.54|26.62|26.54|26.62|26.54|0
1650520830000|2022-04-21 06:00:30|26.64|26.56|26.67|26.59|26.67|26.59|26.64|26.56|0
1650520850000|2022-04-21 06:00:50|26.65|26.57|26.65|26.57|26.65|26.57|26.65|26.57|1
1650520860000|2022-04-21 06:01:00|26.62|26.54|26.62|26.54|26.62|26.54|26.62|26.54|0
1650520870000|2022-04-21 06:01:10|26.57|26.49|26.59|26.51|26.6|26.52|26.57|26.49|2
1650520880000|2022-04-21 06:01:20|26.57|26.49|26.59|26.51|26.59|26.51|26.57|26.49|0
1650520890000|2022-04-21 06:01:30|26.6|26.52|26.62|26.54|26.62|26.54|26.59|26.51|0
1650520910000|2022-04-21 06:01:50|26.6|26.52|26.6|26.52|26.6|26.52|26.6|26.52|1
1650520930000|2022-04-21 06:02:10|26.62|26.54|26.6|26.52|26.62|26.54|26.59|26.51|0
1650520940000|2022-04-21 06:02:20|26.62|26.54|26.62|26.54|26.62|26.54|26.62|26.54|0
1650520980000|2022-04-21 06:03:00|26.59|26.51|26.59|26.51|26.59|26.51|26.59|26.51|1
1650521000000|2022-04-21 06:03:20|26.57|26.49|26.55|26.47|26.57|26.49|26.55|26.47|1
1650521010000|2022-04-21 06:03:30|26.52|26.44|26.55|26.47|26.55|26.47|26.52|26.44|1
1650521030000|2022-04-21 06:03:50|26.52|26.44|26.52|26.44|26.52|26.44|26.52|26.44|0
1650521040000|2022-04-21 06:04:00|26.55|26.47|26.52|26.44|26.55|26.47|26.52|26.44|0
1650521050000|2022-04-21 06:04:10|26.55|26.47|26.55|26.47|26.55|26.47|26.55|26.47|0
1650521060000|2022-04-21 06:04:20|26.59|26.51|26.57|26.49|26.59|26.51|26.57|26.49|1
1650521110000|2022-04-21 06:05:10|26.52|26.44|26.52|26.44|26.55|26.47|26.52|26.44|2
1650521120000|2022-04-21 06:05:20|26.55|26.47|26.52|26.44|26.55|26.47|26.52|26.44|3
1650521170000|2022-04-21 06:06:10|26.57|26.49|26.57|26.49|26.57|26.49|26.57|26.49|2
1650521190000|2022-04-21 06:06:30|26.6|26.52|26.6|26.52|26.6|26.52|26.6|26.52|0
1650521200000|2022-04-21 06:06:40|26.57|26.49|26.6|26.52|26.6|26.52|26.57|26.49|0
1650521220000|2022-04-21 06:07:00|26.57|26.49|26.57|26.49|26.57|26.49|26.57|26.49|0
1650521240000|2022-04-21 06:07:20|26.55|26.47|26.55|26.47|26.57|26.49|26.55|26.47|3
1650521250000|2022-04-21 06:07:30|26.52|26.44|26.55|26.47|26.55|26.47|26.52|26.44|0
1650521280000|2022-04-21 06:08:00|26.52|26.44|26.55|26.47|26.55|26.47|26.52|26.44|0
1650521300000|2022-04-21 06:08:20|26.52|26.44|26.55|26.47|26.55|26.47|26.52|26.44|0
1650521340000|2022-04-21 06:09:00|26.57|26.49|26.57|26.49|26.57|26.49|26.57|26.49|0
1650521360000|2022-04-21 06:09:20|26.6|26.52|26.6|26.52|26.6|26.52|26.6|26.52|0
1650521370000|2022-04-21 06:09:30|26.57|26.49|26.57|26.49|26.57|26.49|26.57|26.49|0
1650521380000|2022-04-21 06:09:40|26.6|26.52|26.6|26.52|26.6|26.52|26.6|26.52|0
1650521410000|2022-04-21 06:10:10|26.57|26.49|26.57|26.49|26.57|26.49|26.57|26.49|0
1650521430000|2022-04-21 06:10:30|26.6|26.52|26.6|26.52|26.6|26.52|26.6|26.52|2
1650521440000|2022-04-21 06:10:40|26.57|26.49|26.6|26.52|26.6|26.52|26.57|26.49|0
1650521450000|2022-04-21 06:10:50|26.57|26.49|26.57|26.49|26.57|26.49|26.57|26.49|0
1650521460000|2022-04-21 06:11:00|26.6|26.52|26.6|26.52|26.6|26.52|26.6|26.52|0
1650521490000|2022-04-21 06:11:30|26.57|26.49|26.57|26.49|26.57|26.49|26.57|26.49|0
1650521540000|2022-04-21 06:12:20|26.6|26.52|26.6|26.52|26.6|26.52|26.57|26.49|0
1650521560000|2022-04-21 06:12:40|26.57|26.49|26.57|26.49|26.57|26.49|26.57|26.49|0
1650521580000|2022-04-21 06:13:00|26.6|26.52|26.6|26.52|26.6|26.52|26.6|26.52|0
1650521590000|2022-04-21 06:13:10|26.57|26.49|26.6|26.52|26.62|26.54|26.57|26.49|0
1650521600000|2022-04-21 06:13:20|26.62|26.54|26.67|26.59|26.67|26.59|26.6|26.52|4
1650521620000|2022-04-21 06:13:40|26.65|26.57|26.65|26.57|26.67|26.59|26.64|26.56|4
1650521630000|2022-04-21 06:13:50|26.64|26.56|26.67|26.59|26.67|26.59|26.64|26.56|0
1650521730000|2022-04-21 06:15:30|26.7|26.62|26.7|26.62|26.72|26.64|26.7|26.62|1
1650521740000|2022-04-21 06:15:40|26.72|26.64|26.72|26.64|26.72|26.64|26.72|26.64|0
1650521780000|2022-04-21 06:16:20|26.7|26.62|26.7|26.62|26.7|26.62|26.7|26.62|2
1650521790000|2022-04-21 06:16:30|26.67|26.59|26.67|26.59|26.67|26.59|26.67|26.59|0
1650521810000|2022-04-21 06:16:50|26.7|26.62|26.7|26.62|26.7|26.62|26.67|26.59|0
1650521820000|2022-04-21 06:17:00|26.72|26.64|26.72|26.64|26.72|26.64|26.72|26.64|0
1650521840000|2022-04-21 06:17:20|26.69|26.61|26.7|26.62|26.7|26.62|26.69|26.61|3
1650521850000|2022-04-21 06:17:30|26.72|26.64|26.7|26.62|26.72|26.64|26.7|26.62|0
1650521880000|2022-04-21 06:18:00|26.72|26.64|26.72|26.64|26.72|26.64|26.72|26.64|0
1650521920000|2022-04-21 06:18:40|26.67|26.59|26.7|26.62|26.7|26.62|26.67|26.59|34
1650521930000|2022-04-21 06:18:50|26.67|26.59|26.67|26.59|26.67|26.59|26.67|26.59|0
1650521970000|2022-04-21 06:19:30|26.65|26.57|26.62|26.54|26.65|26.57|26.62|26.54|2
1650521990000|2022-04-21 06:19:50|26.65|26.57|26.65|26.57|26.65|26.57|26.62|26.54|0
1650522000000|2022-04-21 06:20:00|26.62|26.54|26.65|26.57|26.65|26.57|26.62|26.54|3
1650522010000|2022-04-21 06:20:10|26.62|26.54|26.62|26.54|26.62|26.54|26.62|26.54|0
1650522020000|2022-04-21 06:20:20|26.57|26.49|26.57|26.49|26.6|26.52|26.57|26.49|3
1650522180000|2022-04-21 06:23:00|||||||||1
1650522190000|2022-04-21 06:23:10|26.55|26.47|26.57|26.49|26.57|26.49|26.55|26.47|7
1650522200000|2022-04-21 06:23:20|26.55|26.47|26.57|26.49|26.57|26.49|26.55|26.47|2
1650522360000|2022-04-21 06:26:00|26.6|26.52|26.6|26.52|26.6|26.52|26.6|26.52|0
1650522370000|2022-04-21 06:26:10|26.57|26.49|26.57|26.49|26.57|26.49|26.57|26.49|0
1650522380000|2022-04-21 06:26:20|26.6|26.52|26.6|26.52|26.6|26.52|26.6|26.52|0
1650522400000|2022-04-21 06:26:40|26.57|26.49|26.6|26.52|26.6|26.52|26.57|26.49|0
1650522420000|2022-04-21 06:27:00|26.57|26.49|26.57|26.49|26.57|26.49|26.57|26.49|0
1650522560000|2022-04-21 06:29:20|26.52|26.44|26.55|26.47|26.55|26.47|26.52|26.44|6
1650522570000|2022-04-21 06:29:30|26.52|26.44|26.55|26.47|26.55|26.47|26.52|26.44|0
1650522580000|2022-04-21 06:29:40|26.57|26.49|26.57|26.49|26.57|26.49|26.57|26.49|0
1650522600000|2022-04-21 06:30:00|26.6|26.52|26.6|26.52|26.62|26.54|26.6|26.52|0
1650522610000|2022-04-21 06:30:10|26.57|26.49|26.57|26.49|26.57|26.49|26.57|26.49|0
1650522620000|2022-04-21 06:30:20|26.6|26.52|26.57|26.49|26.6|26.52|26.57|26.49|0
1650522630000|2022-04-21 06:30:30|26.53|26.45|26.52|26.44|26.57|26.49|26.52|26.44|3
1650522640000|2022-04-21 06:30:40|26.55|26.47|26.57|26.49|26.62|26.54|26.52|26.44|2
1650522650000|2022-04-21 06:30:50|26.59|26.51|26.6|26.52|26.62|26.54|26.59|26.51|0
1650522660000|2022-04-21 06:31:00|26.62|26.54|26.62|26.54|26.62|26.54|26.6|26.52|0
1650522670000|2022-04-21 06:31:10|26.65|26.57|26.62|26.54|26.65|26.57|26.62|26.54|0
1650522680000|2022-04-21 06:31:20|26.65|26.57|26.67|26.59|26.67|26.59|26.65|26.57|0
1650522700000|2022-04-21 06:31:40|26.65|26.57|26.64|26.56|26.65|26.57|26.62|26.54|1
1650522710000|2022-04-21 06:31:50|26.62|26.54|26.65|26.57|26.65|26.57|26.62|26.54|0
1650522720000|2022-04-21 06:32:00|26.62|26.54|26.64|26.56|26.65|26.57|26.62|26.54|0
1650522730000|2022-04-21 06:32:10|26.62|26.54|26.65|26.57|26.65|26.57|26.62|26.54|0
1650522740000|2022-04-21 06:32:20|26.62|26.54|26.67|26.59|26.67|26.59|26.62|26.54|0
1650522750000|2022-04-21 06:32:30|26.64|26.56|26.64|26.56|26.64|26.56|26.64|26.56|1
1650522760000|2022-04-21 06:32:40|26.65|26.57|26.65|26.57|26.65|26.57|26.65|26.57|0
1650522770000|2022-04-21 06:32:50|26.62|26.54|26.62|26.54|26.62|26.54|26.62|26.54|0
1650522780000|2022-04-21 06:33:00|26.64|26.56|26.64|26.56|26.64|26.56|26.64|26.56|0
1650522790000|2022-04-21 06:33:10|26.62|26.54|26.62|26.54|26.62|26.54|26.62|26.54|0
1650522800000|2022-04-21 06:33:20|26.64|26.56|26.65|26.57|26.65|26.57|26.64|26.56|0
1650522810000|2022-04-21 06:33:30|26.64|26.56|26.64|26.56|26.64|26.56|26.64|26.56|0
1650522820000|2022-04-21 06:33:40|26.67|26.59|26.67|26.59|26.67|26.59|26.64|26.56|0
1650522830000|2022-04-21 06:33:50|26.65|26.57|26.65|26.57|26.65|26.57|26.65|26.57|0
1650522850000|2022-04-21 06:34:10|26.67|26.59|26.65|26.57|26.67|26.59|26.65|26.57|0
1650522870000|2022-04-21 06:34:30|26.64|26.56|26.65|26.57|26.65|26.57|26.62|26.54|0
1650522880000|2022-04-21 06:34:40|26.64|26.56|26.65|26.57|26.65|26.57|26.62|26.54|0
1650522890000|2022-04-21 06:34:50|26.64|26.56|26.65|26.57|26.65|26.57|26.62|26.54|0
1650522900000|2022-04-21 06:35:00|26.64|26.56|26.65|26.57|26.65|26.57|26.64|26.56|0
1650522910000|2022-04-21 06:35:10|26.64|26.56|26.65|26.57|26.65|26.57|26.64|26.56|0
1650522940000|2022-04-21 06:35:40|26.64|26.56|26.65|26.57|26.65|26.57|26.64|26.56|0
1650522950000|2022-04-21 06:35:50|26.62|26.54|26.65|26.57|26.65|26.57|26.62|26.54|0
1650522960000|2022-04-21 06:36:00|26.64|26.56|26.62|26.54|26.65|26.57|26.62|26.54|0
1650523020000|2022-04-21 06:37:00|26.65|26.57|26.62|26.54|26.65|26.57|26.62|26.54|0
1650523080000|2022-04-21 06:38:00|26.6|26.52|26.6|26.52|26.6|26.52|26.57|26.49|3
1650523090000|2022-04-21 06:38:10|26.62|26.54|26.62|26.54|26.62|26.54|26.6|26.52|0
1650523100000|2022-04-21 06:38:20|26.6|26.52|26.57|26.49|26.6|26.52|26.57|26.49|1
1650523110000|2022-04-21 06:38:30|26.6|26.52|26.62|26.54|26.62|26.54|26.6|26.52|0
1650523250000|2022-04-21 06:40:50|26.6|26.52|26.6|26.52|26.6|26.52|26.6|26.52|1
1650523260000|2022-04-21 06:41:00|26.62|26.54|26.62|26.54|26.62|26.54|26.62|26.54|0
1650523320000|2022-04-21 06:42:00|26.6|26.52|26.62|26.54|26.62|26.54|26.6|26.52|1
1650523330000|2022-04-21 06:42:10|26.6|26.52|26.6|26.52|26.6|26.52|26.6|26.52|1
1650523350000|2022-04-21 06:42:30|26.62|26.54|26.62|26.54|26.62|26.54|26.6|26.52|0
1650523380000|2022-04-21 06:43:00|||||||||9
1650523410000|2022-04-21 06:43:30|26.6|26.52|26.57|26.49|26.6|26.52|26.57|26.49|1
1650523440000|2022-04-21 06:44:00|26.6|26.52|26.6|26.52|26.6|26.52|26.6|26.52|0
1650523460000|2022-04-21 06:44:20|26.62|26.54|26.62|26.54|26.62|26.54|26.62|26.54|0
1650523470000|2022-04-21 06:44:30|26.6|26.52|26.6|26.52|26.6|26.52|26.6|26.52|1
1650523490000|2022-04-21 06:44:50|26.62|26.54|26.62|26.54|26.62|26.54|26.6|26.52|0
1650523570000|2022-04-21 06:46:10|26.57|26.49|26.57|26.49|26.57|26.49|26.57|26.49|1
1650523610000|2022-04-21 06:46:50|26.55|26.47|26.57|26.49|26.57|26.49|26.55|26.47|1
1650523620000|2022-04-21 06:47:00|26.6|26.52|26.57|26.49|26.6|26.52|26.57|26.49|0
1650523630000|2022-04-21 06:47:10|26.6|26.52|26.57|26.49|26.6|26.52|26.57|26.49|0
1650523650000|2022-04-21 06:47:30|26.6|26.52|26.6|26.52|26.6|26.52|26.6|26.52|0
1650523660000|2022-04-21 06:47:40|26.62|26.54|26.62|26.54|26.62|26.54|26.62|26.54|0
1650523670000|2022-04-21 06:47:50|26.6|26.52|26.6|26.52|26.6|26.52|26.6|26.52|1
1650523700000|2022-04-21 06:48:20|26.57|26.49|26.57|26.49|26.57|26.49|26.57|26.49|0
1650523770000|2022-04-21 06:49:30|26.62|26.54|26.62|26.54|26.62|26.54|26.62|26.54|1
1650523780000|2022-04-21 06:49:40|26.6|26.52|26.6|26.52|26.6|26.52|26.6|26.52|1
1650523790000|2022-04-21 06:49:50|26.57|26.49|26.57|26.49|26.6|26.52|26.57|26.49|0
1650523800000|2022-04-21 06:50:00|26.53|26.45|26.53|26.45|26.53|26.45|26.53|26.45|8
1650523820000|2022-04-21 06:50:20|26.52|26.44|26.52|26.44|26.53|26.45|26.52|26.44|2
1650523840000|2022-04-21 06:50:40|26.53|26.45|26.53|26.45|26.53|26.45|26.53|26.45|0
1650523870000|2022-04-21 06:51:10|||||||||25
1650523880000|2022-04-21 06:51:20|26.52|26.44|26.52|26.44|26.53|26.45|26.52|26.44|0
1650523900000|2022-04-21 06:51:40|26.53|26.45|26.5|26.42|26.53|26.45|26.48|26.4|4
1650523920000|2022-04-21 06:52:00|26.52|26.44|26.52|26.44|26.52|26.44|26.52|26.44|0
1650523930000|2022-04-21 06:52:10|26.5|26.42|26.5|26.42|26.5|26.42|26.5|26.42|2
1650523940000|2022-04-21 06:52:20|26.48|26.4|26.5|26.42|26.5|26.42|26.48|26.4|1
1650523950000|2022-04-21 06:52:30|26.48|26.4|26.5|26.42|26.5|26.42|26.48|26.4|0
1650523960000|2022-04-21 06:52:40|26.52|26.44|26.52|26.44|26.52|26.44|26.52|26.44|0
1650524000000|2022-04-21 06:53:20|||||||||20
1650524090000|2022-04-21 06:54:50|26.48|26.4|26.47|26.39|26.48|26.4|26.47|26.39|28
1650524150000|2022-04-21 06:55:50|||||||||1
1650524170000|2022-04-21 06:56:10|26.45|26.37|26.45|26.37|26.45|26.37|26.45|26.37|2
1650524180000|2022-04-21 06:56:20|26.42|26.34|26.42|26.34|26.45|26.37|26.42|26.34|0
1650524190000|2022-04-21 06:56:30|26.4|26.32|26.42|26.34|26.42|26.34|26.4|26.32|6
1650524250000|2022-04-21 06:57:30|26.45|26.37|26.42|26.34|26.45|26.37|26.42|26.34|6
1650524270000|2022-04-21 06:57:50|26.47|26.39|26.47|26.39|26.47|26.39|26.47|26.39|1
1650524280000|2022-04-21 06:58:00|26.5|26.42|26.5|26.42|26.5|26.42|26.5|26.42|0
1650524290000|2022-04-21 06:58:10|26.47|26.39|26.47|26.39|26.47|26.39|26.47|26.39|0
1650524320000|2022-04-21 06:58:40|26.45|26.37|26.47|26.39|26.47|26.39|26.45|26.37|0
1650524330000|2022-04-21 06:58:50|26.45|26.37|26.45|26.37|26.47|26.39|26.43|26.35|1
1650524340000|2022-04-21 06:59:00|26.42|26.34|26.47|26.39|26.47|26.39|26.42|26.34|0
1650524370000|2022-04-21 06:59:30|26.43|26.35|26.45|26.37|26.45|26.37|26.43|26.35|25
1650524390000|2022-04-21 06:59:50|26.43|26.35|26.45|26.37|26.45|26.37|26.43|26.35|0
1650524400000|2022-04-21 07:00:00|26.43|26.35|26.47|26.39|26.47|26.39|26.43|26.35|4
1650524410000|2022-04-21 07:00:10|26.48|26.4|26.5|26.42|26.52|26.44|26.47|26.39|30
1650524420000|2022-04-21 07:00:20|26.52|26.44|26.52|26.44|26.52|26.44|26.52|26.44|0
1650524440000|2022-04-21 07:00:40|26.53|26.45|26.52|26.44|26.53|26.45|26.52|26.44|7
1650524450000|2022-04-21 07:00:50|26.5|26.42|26.48|26.4|26.5|26.42|26.48|26.4|5
1650524460000|2022-04-21 07:01:00|26.52|26.44|26.52|26.44|26.52|26.44|26.5|26.42|9
1650524470000|2022-04-21 07:01:10|26.5|26.42|26.5|26.42|26.5|26.42|26.48|26.4|4
1650524480000|2022-04-21 07:01:20|26.48|26.4|26.48|26.4|26.5|26.42|26.47|26.39|0
1650524490000|2022-04-21 07:01:30|26.5|26.42|26.52|26.44|26.52|26.44|26.5|26.42|1
1650524510000|2022-04-21 07:01:50|26.5|26.42|26.5|26.42|26.52|26.44|26.5|26.42|1
1650524520000|2022-04-21 07:02:00|26.52|26.44|26.52|26.44|26.55|26.47|26.52|26.44|9
1650524530000|2022-04-21 07:02:10|26.48|26.4|26.48|26.4|26.52|26.44|26.47|26.39|6
1650524540000|2022-04-21 07:02:20|26.5|26.42|26.52|26.44|26.52|26.44|26.5|26.42|0
1650524550000|2022-04-21 07:02:30|||||||||4
1650524560000|2022-04-21 07:02:40|26.5|26.42|26.5|26.42|26.52|26.44|26.5|26.42|0
1650524570000|2022-04-21 07:02:50|26.48|26.4|26.47|26.39|26.48|26.4|26.47|26.39|0
1650524580000|2022-04-21 07:03:00|26.45|26.37|26.47|26.39|26.47|26.39|26.45|26.37|7
1650524590000|2022-04-21 07:03:10|26.45|26.37|26.47|26.39|26.47|26.39|26.45|26.37|2
1650524600000|2022-04-21 07:03:20|26.5|26.42|26.5|26.42|26.52|26.44|26.5|26.42|4
1650524610000|2022-04-21 07:03:30|26.48|26.4|26.47|26.39|26.48|26.4|26.47|26.39|0
1650524630000|2022-04-21 07:03:50|26.5|26.42|26.5|26.42|26.52|26.44|26.5|26.42|2
1650524640000|2022-04-21 07:04:00|26.47|26.39|26.52|26.44|26.52|26.44|26.47|26.39|0
1650524650000|2022-04-21 07:04:10|26.5|26.42|26.5|26.42|26.5|26.42|26.5|26.42|0
1650524660000|2022-04-21 07:04:20|26.47|26.39|26.5|26.42|26.5|26.42|26.47|26.39|0
1650524670000|2022-04-21 07:04:30|26.47|26.39|26.47|26.39|26.5|26.42|26.47|26.39|0
1650524700000|2022-04-21 07:05:00|26.52|26.44|26.5|26.42|26.52|26.44|26.5|26.42|27
1650524710000|2022-04-21 07:05:10|26.47|26.39|26.52|26.44|26.52|26.44|26.47|26.39|3
1650524720000|2022-04-21 07:05:20|26.47|26.39|26.47|26.39|26.5|26.42|26.47|26.39|5
1650524730000|2022-04-21 07:05:30|26.5|26.42|26.47|26.39|26.52|26.44|26.47|26.39|1
1650524740000|2022-04-21 07:05:40|26.52|26.44|26.52|26.44|26.52|26.44|26.47|26.39|2
1650524750000|2022-04-21 07:05:50|26.5|26.42|26.47|26.39|26.52|26.44|26.47|26.39|0
1650524760000|2022-04-21 07:06:00|26.52|26.44|26.47|26.39|26.52|26.44|26.47|26.39|5
1650524770000|2022-04-21 07:06:10|26.45|26.37|26.47|26.39|26.47|26.39|26.45|26.37|0
1650524800000|2022-04-21 07:06:40|26.45|26.37|26.45|26.37|26.45|26.37|26.45|26.37|6
1650524810000|2022-04-21 07:06:50|26.47|26.39|26.47|26.39|26.47|26.39|26.47|26.39|0
1650524830000|2022-04-21 07:07:10|26.52|26.44|26.5|26.42|26.52|26.44|26.47|26.39|14
1650524840000|2022-04-21 07:07:20|26.47|26.39|26.47|26.39|26.47|26.39|26.47|26.39|0
1650524850000|2022-04-21 07:07:30|26.45|26.37|26.47|26.39|26.47|26.39|26.42|26.34|10
1650524860000|2022-04-21 07:07:40|26.45|26.37|26.47|26.39|26.47|26.39|26.45|26.37|0
1650524880000|2022-04-21 07:08:00|26.52|26.44|26.5|26.42|26.52|26.44|26.5|26.42|2
1650524890000|2022-04-21 07:08:10|26.47|26.39|26.52|26.44|26.52|26.44|26.47|26.39|0
1650524900000|2022-04-21 07:08:20|26.5|26.42|26.52|26.44|26.52|26.44|26.5|26.42|0
1650524910000|2022-04-21 07:08:30|26.5|26.42|26.5|26.42|26.5|26.42|26.47|26.39|6
1650524920000|2022-04-21 07:08:40|26.47|26.39|26.52|26.44|26.52|26.44|26.47|26.39|2
1650524930000|2022-04-21 07:08:50|26.5|26.42|26.5|26.42|26.52|26.44|26.5|26.42|0
1650524940000|2022-04-21 07:09:00|26.52|26.44|26.52|26.44|26.52|26.44|26.52|26.44|0
1650524950000|2022-04-21 07:09:10|26.55|26.47|26.52|26.44|26.57|26.49|26.52|26.44|40
1650524970000|2022-04-21 07:09:30|26.5|26.42|26.5|26.42|26.52|26.44|26.5|26.42|44
1650524980000|2022-04-21 07:09:40|26.52|26.44|26.47|26.39|26.52|26.44|26.47|26.39|0
1650524990000|2022-04-21 07:09:50|||||||||1
1650525010000|2022-04-21 07:10:10|26.45|26.37|26.45|26.37|26.45|26.37|26.45|26.37|4
1650525020000|2022-04-21 07:10:20|26.47|26.39|26.47|26.39|26.47|26.39|26.42|26.34|1
1650525030000|2022-04-21 07:10:30|26.45|26.37|26.47|26.39|26.47|26.39|26.45|26.37|0
1650525040000|2022-04-21 07:10:40|26.5|26.42|26.47|26.39|26.5|26.42|26.47|26.39|7
1650525050000|2022-04-21 07:10:50|||||||||1
1650525060000|2022-04-21 07:11:00|26.5|26.42|26.52|26.44|26.52|26.44|26.47|26.39|1
1650525100000|2022-04-21 07:11:40|26.54|26.46|26.52|26.44|26.54|26.46|26.52|26.44|11
1650525140000|2022-04-21 07:12:20|26.47|26.39|26.47|26.39|26.52|26.44|26.47|26.39|74
1650525190000|2022-04-21 07:13:10|26.45|26.37|26.47|26.39|26.47|26.39|26.45|26.37|4
1650525240000|2022-04-21 07:14:00|26.43|26.35|26.45|26.37|26.45|26.37|26.42|26.34|0
1650525250000|2022-04-21 07:14:10|26.47|26.39|26.47|26.39|26.47|26.39|26.47|26.39|0
1650525290000|2022-04-21 07:14:50|26.45|26.37|26.42|26.34|26.45|26.37|26.42|26.34|0
1650525300000|2022-04-21 07:15:00|26.45|26.37|26.42|26.34|26.45|26.37|26.42|26.34|0
1650525310000|2022-04-21 07:15:10|26.45|26.37|26.42|26.34|26.45|26.37|26.42|26.34|0
1650525350000|2022-04-21 07:15:50|26.4|26.32|26.4|26.32|26.4|26.32|26.4|26.32|0
1650525360000|2022-04-21 07:16:00|26.42|26.34|26.37|26.29|26.42|26.34|26.37|26.29|0
1650525380000|2022-04-21 07:16:20|26.4|26.32|26.42|26.34|26.42|26.34|26.4|26.32|7
1650525390000|2022-04-21 07:16:30|26.4|26.32|26.37|26.29|26.4|26.32|26.37|26.29|14
1650525400000|2022-04-21 07:16:40|26.4|26.32|26.4|26.32|26.4|26.32|26.4|26.32|7
1650525410000|2022-04-21 07:16:50|26.37|26.29|26.37|26.29|26.37|26.29|26.37|26.29|1
1650525420000|2022-04-21 07:17:00|26.42|26.34|26.42|26.34|26.42|26.34|26.4|26.32|37
1650525430000|2022-04-21 07:17:10|26.4|26.32|26.42|26.34|26.42|26.34|26.4|26.32|4
1650525520000|2022-04-21 07:18:40|26.47|26.39|26.47|26.39|26.47|26.39|26.47|26.39|1
1650525530000|2022-04-21 07:18:50|26.45|26.37|26.42|26.34|26.45|26.37|26.42|26.34|4
1650525550000|2022-04-21 07:19:10|26.44|26.36|26.42|26.34|26.44|26.36|26.42|26.34|2
1650525560000|2022-04-21 07:19:20|26.4|26.32|26.4|26.32|26.42|26.34|26.4|26.32|30
1650525570000|2022-04-21 07:19:30|26.37|26.29|26.4|26.32|26.4|26.32|26.37|26.29|1
1650525580000|2022-04-21 07:19:40|26.42|26.34|26.42|26.34|26.42|26.34|26.42|26.34|0
1650525600000|2022-04-21 07:20:00|26.37|26.29|26.42|26.34|26.42|26.34|26.37|26.29|147
1650525610000|2022-04-21 07:20:10|26.4|26.32|26.37|26.29|26.4|26.32|26.37|26.29|13
1650525620000|2022-04-21 07:20:20|26.4|26.32|26.37|26.29|26.42|26.34|26.37|26.29|5
1650525630000|2022-04-21 07:20:30|26.4|26.32|26.4|26.32|26.4|26.32|26.4|26.32|0
1650525640000|2022-04-21 07:20:40|26.37|26.29|26.37|26.29|26.37|26.29|26.37|26.29|0
1650525650000|2022-04-21 07:20:50|26.4|26.32|26.37|26.29|26.4|26.32|26.37|26.29|0
1650525660000|2022-04-21 07:21:00|26.4|26.32|26.37|26.29|26.42|26.34|26.37|26.29|7
1650525670000|2022-04-21 07:21:10|26.4|26.32|26.4|26.32|26.4|26.32|26.37|26.29|0
1650525680000|2022-04-21 07:21:20|26.37|26.29|26.42|26.34|26.42|26.34|26.37|26.29|3
1650525720000|2022-04-21 07:22:00|26.47|26.39|26.52|26.44|26.52|26.44|26.47|26.39|379
1650525730000|2022-04-21 07:22:10|||||||||40
1650525760000|2022-04-21 07:22:40|26.49|26.41|26.52|26.44|26.52|26.44|26.47|26.39|24
1650525780000|2022-04-21 07:23:00|26.47|26.39|26.47|26.39|26.47|26.39|26.47|26.39|37
1650525800000|2022-04-21 07:23:20|26.42|26.34|26.47|26.39|26.47|26.39|26.42|26.34|16
1650525810000|2022-04-21 07:23:30|26.45|26.37|26.42|26.34|26.45|26.37|26.42|26.34|0
1650525850000|2022-04-21 07:24:10|26.37|26.29|26.42|26.34|26.42|26.34|26.37|26.29|23
1650525890000|2022-04-21 07:24:50|26.4|26.32|26.37|26.29|26.42|26.34|26.37|26.29|15
1650525910000|2022-04-21 07:25:10|26.32|26.24|26.37|26.29|26.37|26.29|26.32|26.24|19
1650525920000|2022-04-21 07:25:20|26.42|26.34|26.4|26.32|26.42|26.34|26.37|26.29|23
1650525930000|2022-04-21 07:25:30|26.42|26.34|26.42|26.34|26.42|26.34|26.42|26.34|0
1650525940000|2022-04-21 07:25:40|26.44|26.36|26.44|26.36|26.44|26.36|26.42|26.34|8
1650525950000|2022-04-21 07:25:50|26.47|26.39|26.52|26.44|26.52|26.44|26.47|26.39|2
1650525960000|2022-04-21 07:26:00|26.49|26.41|26.47|26.39|26.49|26.41|26.47|26.39|3
1650525970000|2022-04-21 07:26:10|26.49|26.41|26.47|26.39|26.49|26.41|26.47|26.39|2
1650525990000|2022-04-21 07:26:30|26.52|26.44|26.52|26.44|26.52|26.44|26.52|26.44|1
1650526050000|2022-04-21 07:27:30|26.49|26.41|26.47|26.39|26.52|26.44|26.47|26.39|1
1650526060000|2022-04-21 07:27:40|26.49|26.41|26.49|26.41|26.52|26.44|26.47|26.39|3
1650526070000|2022-04-21 07:27:50|26.47|26.39|26.47|26.39|26.47|26.39|26.47|26.39|0
1650526080000|2022-04-21 07:28:00|||||||||6
1650526130000|2022-04-21 07:28:50|26.52|26.44|26.52|26.44|26.52|26.44|26.49|26.41|12
1650526140000|2022-04-21 07:29:00|26.49|26.41|26.52|26.44|26.52|26.44|26.49|26.41|2
1650526150000|2022-04-21 07:29:10|26.51|26.43|26.47|26.39|26.51|26.43|26.47|26.39|3
1650526170000|2022-04-21 07:29:30|26.44|26.36|26.44|26.36|26.44|26.36|26.44|26.36|4
1650526180000|2022-04-21 07:29:40|26.47|26.39|26.44|26.36|26.47|26.39|26.42|26.34|3
1650526190000|2022-04-21 07:29:50|26.47|26.39|26.42|26.34|26.47|26.39|26.42|26.34|0
1650526200000|2022-04-21 07:30:00|26.44|26.36|26.47|26.39|26.47|26.39|26.42|26.34|6
1650526210000|2022-04-21 07:30:10|26.44|26.36|26.47|26.39|26.47|26.39|26.44|26.36|0
1650526220000|2022-04-21 07:30:20|26.42|26.34|26.42|26.34|26.42|26.34|26.42|26.34|54
1650526230000|2022-04-21 07:30:30|26.37|26.29|26.37|26.29|26.37|26.29|26.37|26.29|70
1650526240000|2022-04-21 07:30:40|26.42|26.34|26.39|26.31|26.42|26.34|26.37|26.29|144
1650526250000|2022-04-21 07:30:50|26.42|26.34|26.42|26.34|26.42|26.34|26.42|26.34|0
1650526270000|2022-04-21 07:31:10|26.47|26.39|26.42|26.34|26.47|26.39|26.42|26.34|72
1650526290000|2022-04-21 07:31:30|26.44|26.36|26.42|26.34|26.44|26.36|26.42|26.34|1
1650526300000|2022-04-21 07:31:40|||||||||8
1650526310000|2022-04-21 07:31:50|||||||||12
1650526320000|2022-04-21 07:32:00|||||||||6
1650526330000|2022-04-21 07:32:10|||||||||21
1650526340000|2022-04-21 07:32:20|26.4|26.32|26.37|26.29|26.4|26.32|26.37|26.29|15
1650526350000|2022-04-21 07:32:30|26.4|26.32|26.42|26.34|26.42|26.34|26.4|26.32|38
1650526360000|2022-04-21 07:32:40|26.4|26.32|26.37|26.29|26.4|26.32|26.37|26.29|16
1650526370000|2022-04-21 07:32:50|||||||||15
1650526380000|2022-04-21 07:33:00|||||||||3
1650526390000|2022-04-21 07:33:10|||||||||10
1650526400000|2022-04-21 07:33:20|||||||||3
1650526410000|2022-04-21 07:33:30|||||||||7
1650526420000|2022-04-21 07:33:40|||||||||1
1650526460000|2022-04-21 07:34:20|26.35|26.27|26.32|26.24|26.37|26.29|26.32|26.24|0
1650526480000|2022-04-21 07:34:40|26.34|26.26|26.37|26.29|26.37|26.29|26.34|26.26|6
1650526490000|2022-04-21 07:34:50|26.35|26.27|26.35|26.27|26.37|26.29|26.35|26.27|0
1650526500000|2022-04-21 07:35:00|26.32|26.24|26.32|26.24|26.32|26.24|26.32|26.24|0
1650526510000|2022-04-21 07:35:10|26.35|26.27|26.32|26.24|26.35|26.27|26.32|26.24|1
1650526520000|2022-04-21 07:35:20|26.35|26.27|26.37|26.29|26.37|26.29|26.35|26.27|1
1650526530000|2022-04-21 07:35:30|26.35|26.27|26.37|26.29|26.37|26.29|26.35|26.27|0
1650526540000|2022-04-21 07:35:40|26.35|26.27|26.35|26.27|26.37|26.29|26.35|26.27|0
1650526550000|2022-04-21 07:35:50|26.37|26.29|26.35|26.27|26.37|26.29|26.35|26.27|0
1650526560000|2022-04-21 07:36:00|26.32|26.24|26.32|26.24|26.32|26.24|26.32|26.24|0
1650526570000|2022-04-21 07:36:10|26.35|26.27|26.35|26.27|26.35|26.27|26.32|26.24|5
1650526580000|2022-04-21 07:36:20|26.37|26.29|26.35|26.27|26.37|26.29|26.35|26.27|0
1650526590000|2022-04-21 07:36:30|26.32|26.24|26.32|26.24|26.32|26.24|26.32|26.24|0
1650526610000|2022-04-21 07:36:50|26.27|26.19|26.3|26.22|26.3|26.22|26.27|26.19|19
1650526620000|2022-04-21 07:37:00|26.32|26.24|26.32|26.24|26.32|26.24|26.32|26.24|0
1650526650000|2022-04-21 07:37:30|26.27|26.19|26.27|26.19|26.27|26.19|26.27|26.19|10
1650526690000|2022-04-21 07:38:10|||||||||1
1650526700000|2022-04-21 07:38:20|||||||||49
1650526710000|2022-04-21 07:38:30|26.25|26.17|26.27|26.19|26.27|26.19|26.25|26.17|6
1650526730000|2022-04-21 07:38:50|26.25|26.17|26.23|26.15|26.25|26.17|26.23|26.15|0
1650526740000|2022-04-21 07:39:00|26.22|26.14|26.22|26.14|26.22|26.14|26.22|26.14|35
1650526750000|2022-04-21 07:39:10|26.25|26.17|26.27|26.19|26.27|26.19|26.22|26.14|112
1650526760000|2022-04-21 07:39:20|||||||||1
1650526780000|2022-04-21 07:39:40|||||||||1
1650526800000|2022-04-21 07:40:00|||||||||9
1650526810000|2022-04-21 07:40:10|26.23|26.15|26.25|26.17|26.25|26.17|26.22|26.14|26
1650526820000|2022-04-21 07:40:20|26.27|26.19|26.27|26.19|26.27|26.19|26.27|26.19|1
1650526840000|2022-04-21 07:40:40|||||||||26
1650526850000|2022-04-21 07:40:50|26.32|26.24|26.32|26.24|26.32|26.24|26.3|26.22|12
1650526880000|2022-04-21 07:41:20|26.35|26.27|26.32|26.24|26.37|26.29|26.32|26.24|5
1650526890000|2022-04-21 07:41:30|26.35|26.27|26.32|26.24|26.35|26.27|26.32|26.24|6
1650526920000|2022-04-21 07:42:00|26.35|26.27|26.32|26.24|26.37|26.29|26.32|26.24|56
1650526930000|2022-04-21 07:42:10|||||||||65
1650526950000|2022-04-21 07:42:30|26.37|26.29|26.37|26.29|26.37|26.29|26.37|26.29|10
1650526960000|2022-04-21 07:42:40|26.35|26.27|26.37|26.29|26.37|26.29|26.35|26.27|176
1650526970000|2022-04-21 07:42:50|26.35|26.27|26.37|26.29|26.37|26.29|26.35|26.27|3
1650526980000|2022-04-21 07:43:00|26.35|26.27|26.32|26.24|26.35|26.27|26.32|26.24|39
1650527020000|2022-04-21 07:43:40|||||||||8
1650527040000|2022-04-21 07:44:00|26.37|26.29|26.37|26.29|26.37|26.29|26.37|26.29|159
1650527110000|2022-04-21 07:45:10|26.38|26.3|26.4|26.32|26.4|26.32|26.38|26.3|56
1650527120000|2022-04-21 07:45:20|26.38|26.3|26.4|26.32|26.4|26.32|26.38|26.3|0
1650527130000|2022-04-21 07:45:30|26.38|26.3|26.38|26.3|26.38|26.3|26.38|26.3|0
1650527150000|2022-04-21 07:45:50|26.37|26.29|26.38|26.3|26.38|26.3|26.37|26.29|0
1650527170000|2022-04-21 07:46:10|26.37|26.29|26.37|26.29|26.37|26.29|26.37|26.29|0
1650527180000|2022-04-21 07:46:20|26.38|26.3|26.38|26.3|26.38|26.3|26.38|26.3|0
1650527190000|2022-04-21 07:46:30|||||||||3
1650527230000|2022-04-21 07:47:10|||||||||1
1650527250000|2022-04-21 07:47:30|26.42|26.34|26.4|26.32|26.42|26.34|26.4|26.32|6
1650527260000|2022-04-21 07:47:40|26.38|26.3|26.42|26.34|26.42|26.34|26.38|26.3|0
1650527270000|2022-04-21 07:47:50|26.4|26.32|26.4|26.32|26.4|26.32|26.4|26.32|2
1650527280000|2022-04-21 07:48:00|26.42|26.34|26.4|26.32|26.42|26.34|26.4|26.32|3
1650527290000|2022-04-21 07:48:10|26.38|26.3|26.38|26.3|26.4|26.32|26.38|26.3|0
1650527340000|2022-04-21 07:49:00|26.37|26.29|26.33|26.25|26.37|26.29|26.33|26.25|25
1650527350000|2022-04-21 07:49:10|26.35|26.27|26.35|26.27|26.35|26.27|26.33|26.25|12
1650527360000|2022-04-21 07:49:20|26.37|26.29|26.37|26.29|26.37|26.29|26.37|26.29|0
1650527380000|2022-04-21 07:49:40|26.38|26.3|26.38|26.3|26.38|26.3|26.37|26.29|0
1650527390000|2022-04-21 07:49:50|26.37|26.29|26.37|26.29|26.37|26.29|26.37|26.29|0
1650527410000|2022-04-21 07:50:10|26.35|26.27|26.37|26.29|26.37|26.29|26.35|26.27|25
1650527420000|2022-04-21 07:50:20|26.35|26.27|26.37|26.29|26.37|26.29|26.35|26.27|0
1650527440000|2022-04-21 07:50:40|26.33|26.25|26.33|26.25|26.33|26.25|26.33|26.25|19
1650527490000|2022-04-21 07:51:30|26.35|26.27|26.33|26.25|26.37|26.29|26.33|26.25|25
1650527500000|2022-04-21 07:51:40|26.35|26.27|26.33|26.25|26.35|26.27|26.33|26.25|0
1650527510000|2022-04-21 07:51:50|26.35|26.27|26.33|26.25|26.35|26.27|26.33|26.25|0
1650527520000|2022-04-21 07:52:00|26.35|26.27|26.35|26.27|26.35|26.27|26.33|26.25|4
1650527530000|2022-04-21 07:52:10|26.33|26.25|26.33|26.25|26.37|26.29|26.33|26.25|25
1650527540000|2022-04-21 07:52:20|26.35|26.27|26.33|26.25|26.35|26.27|26.33|26.25|0
1650527550000|2022-04-21 07:52:30|26.35|26.27|26.35|26.27|26.37|26.29|26.33|26.25|15
1650527560000|2022-04-21 07:52:40|26.33|26.25|26.35|26.27|26.35|26.27|26.33|26.25|0
1650527570000|2022-04-21 07:52:50|26.33|26.25|26.35|26.27|26.35|26.27|26.33|26.25|0
1650527580000|2022-04-21 07:53:00|26.37|26.29|26.37|26.29|26.37|26.29|26.37|26.29|0
1650527590000|2022-04-21 07:53:10|26.33|26.25|26.37|26.29|26.37|26.29|26.33|26.25|8
1650527600000|2022-04-21 07:53:20|26.33|26.25|26.32|26.24|26.33|26.25|26.32|26.24|0
1650527610000|2022-04-21 07:53:30|26.33|26.25|26.33|26.25|26.33|26.25|26.33|26.25|0
1650586500000|2022-04-22 00:15:00|28.2|27.9|28.2|27.9|28.2|27.9|28.2|27.9|0
1650586540000|2022-04-22 00:15:40|28.21|27.91|28.21|27.91|28.21|27.91|28.21|27.91|0
1650586560000|2022-04-22 00:16:00|28.2|27.9|28.2|27.9|28.2|27.9|28.2|27.9|0
1650586590000|2022-04-22 00:16:30|28.21|27.91|28.21|27.91|28.21|27.91|28.21|27.91|0
1650586600000|2022-04-22 00:16:40|28.23|27.93|28.21|27.91|28.23|27.93|28.21|27.91|0
1650586620000|2022-04-22 00:17:00|28.2|27.9|28.2|27.9|28.2|27.9|28.2|27.9|0
1650586680000|2022-04-22 00:18:00|28.21|27.91|28.21|27.91|28.21|27.91|28.21|27.91|0
1650586700000|2022-04-22 00:18:20|28.22|27.92|28.21|27.91|28.23|27.93|28.21|27.91|0
1650586800000|2022-04-22 00:20:00|28.2|27.9|28.18|27.88|28.22|27.92|28.18|27.88|0
1650586820000|2022-04-22 00:20:20|28.13||28.13||28.13||28.13||0
1650586830000|2022-04-22 00:20:30|28.18||28.13||28.18||28.13||0
1650586860000|2022-04-22 00:21:00|28.18||28.13||28.18||28.13||0
1650586880000|2022-04-22 00:21:20|28.18||28.13||28.18||28.13||0
1650586890000|2022-04-22 00:21:30|28.18||28.18||28.18||28.18||0
1650586900000|2022-04-22 00:21:40|28.13||28.13||28.13||28.13||0
1650586950000|2022-04-22 00:22:30|28.14|27.84|28.13|27.88|28.14|27.88|28.13|27.84|0
1650587050000|2022-04-22 00:24:10|28.18||28.13||28.18||28.13||0
1650587140000|2022-04-22 00:25:40|28.18||28.13||28.18||28.13||0
1650587150000|2022-04-22 00:25:50|28.18||28.13||28.18||28.13||0
1650587170000|2022-04-22 00:26:10|28.18||28.18||28.18||28.18||0
1650587280000|2022-04-22 00:28:00|28.2|27.9|28.2|27.9|28.2|27.9|28.2|27.9|0
1650587300000|2022-04-22 00:28:20|28.18|27.88|28.2|27.9|28.2|27.9|28.18|27.88|0
1650587310000|2022-04-22 00:28:30|28.18|27.88|28.18|27.88|28.18|27.88|28.18|27.88|0
1650587420000|2022-04-22 00:30:20|28.2|27.9|28.2|27.9|28.2|27.9|28.2|27.9|0
1650587440000|2022-04-22 00:30:40|28.18|27.88|28.18|27.88|28.18|27.88|28.18|27.88|0
1650587450000|2022-04-22 00:30:50|28.2|27.9|28.18|27.88|28.2|27.9|28.18|27.88|0
1650587530000|2022-04-22 00:32:10|28.16|27.86|28.16|27.86|28.16|27.86|28.16|27.86|0
1650587550000|2022-04-22 00:32:30|28.18|27.88|28.16|27.86|28.18|27.88|28.16|27.86|0
1650587560000|2022-04-22 00:32:40|28.18|27.88|28.18|27.88|28.18|27.88|28.16|27.86|0
1650587580000|2022-04-22 00:33:00|28.16|27.86|28.16|27.86|28.16|27.86|28.16|27.86|0
1650587590000|2022-04-22 00:33:10|28.18|27.88|28.18|27.88|28.18|27.88|28.18|27.88|0
1650587690000|2022-04-22 00:34:50|28.16|27.86|28.16|27.86|28.16|27.86|28.16|27.86|0
1650587720000|2022-04-22 00:35:20|28.18|27.88|28.18|27.88|28.18|27.88|28.18|27.88|0
1650587820000|2022-04-22 00:37:00|28.16|27.86|28.18|27.88|28.18|27.88|28.16|27.86|0
1650587890000|2022-04-22 00:38:10||27.93||27.93||27.93||27.93|0
1650587910000|2022-04-22 00:38:30|28.21|27.96|28.23|27.93|28.23|27.98|28.21|27.93|0
1650587920000|2022-04-22 00:38:40|28.21|27.91|28.21|27.91|28.21|27.91|28.21|27.91|0
1650587940000|2022-04-22 00:39:00|28.18|27.88|28.18|27.88|28.18|27.88|28.18|27.88|0
1650588120000|2022-04-22 00:42:00||27.93||27.93||27.93||27.93|0
1650588220000|2022-04-22 00:43:40|28.23||28.18||28.23||28.18||0
1650588240000|2022-04-22 00:44:00|28.23||28.23||28.23||28.23||0
1650588270000|2022-04-22 00:44:30|28.25|27.95|28.25|27.95|28.25|27.95|28.25|27.95|0
1650588310000|2022-04-22 00:45:10|28.26|27.96|28.3|28|28.3|28|28.26|27.96|0
1650588320000|2022-04-22 00:45:20|28.31|28.01|28.31|28.01|28.31|28.01|28.31|28.01|0
1650588350000|2022-04-22 00:45:50|28.33|28.08|28.33|28.08|28.33|28.08|28.33|28.08|0
1650588440000|2022-04-22 00:47:20|28.36|28.11|28.36|28.11|28.36|28.11|28.36|28.11|0
1650588530000|2022-04-22 00:48:50|28.33|28.08|28.33|28.08|28.33|28.08|28.33|28.08|0
1650588570000|2022-04-22 00:49:30|||||||||1
1650588590000|2022-04-22 00:49:50|28.4|28.1|28.4|28.1|28.4|28.1|28.4|28.1|0
1650588610000|2022-04-22 00:50:10|||||||||1
1650588720000|2022-04-22 00:52:00|28.36|28.06|28.4|28.1|28.4|28.1|28.35|28.05|0
1650588850000|2022-04-22 00:54:10|28.38|28.08|28.4|28.1|28.4|28.1|28.38|28.08|0
1650588920000|2022-04-22 00:55:20|28.38|28.08|28.38|28.08|28.38|28.08|28.38|28.08|0
1650588930000|2022-04-22 00:55:30|28.36|28.06|28.36|28.06|28.36|28.06|28.36|28.06|0
1650588940000|2022-04-22 00:55:40|28.38|28.08|28.38|28.08|28.38|28.08|28.38|28.08|0
1650588950000|2022-04-22 00:55:50|28.36|28.06|28.36|28.06|28.36|28.06|28.36|28.06|0
1650588970000|2022-04-22 00:56:10|28.38|28.08|28.38|28.08|28.38|28.08|28.38|28.08|0
1650588980000|2022-04-22 00:56:20|28.36|28.06|28.38|28.08|28.38|28.08|28.36|28.06|0
1650588990000|2022-04-22 00:56:30|28.36|28.06|28.36|28.06|28.36|28.06|28.36|28.06|0
1650589000000|2022-04-22 00:56:40|28.33|28.03|28.33|28.03|28.33|28.03|28.33|28.03|0
1650589040000|2022-04-22 00:57:20|28.31|28.01|28.33|28.03|28.33|28.03|28.31|28.01|0
1650589050000|2022-04-22 00:57:30|28.31|28.01|28.33|28.03|28.33|28.03|28.31|28.01|0
1650589060000|2022-04-22 00:57:40|28.31|28.01|28.31|28.01|28.31|28.01|28.31|28.01|0
1650589070000|2022-04-22 00:57:50|28.33|28.03|28.33|28.03|28.33|28.03|28.33|28.03|0
1650589170000|2022-04-22 00:59:30|28.31|28.01|28.33|28.03|28.33|28.03|28.31|28.01|0
1650589290000|2022-04-22 01:01:30|28.3|28|28.33|28.03|28.33|28.03|28.3|28|0
1650589390000|2022-04-22 01:03:10|28.31|28.01|28.31|28.01|28.31|28.01|28.31|28.01|0
1650589400000|2022-04-22 01:03:20|28.33|28.03|28.33|28.03|28.33|28.03|28.33|28.03|0
1650589510000|2022-04-22 01:05:10|28.31|28.01|28.35|28.05|28.35|28.05|28.31|28.01|0
1650589520000|2022-04-22 01:05:20|28.33|28.03|28.33|28.03|28.33|28.03|28.33|28.03|0
1650589620000|2022-04-22 01:07:00|28.31|28.01|28.33|28.03|28.33|28.03|28.31|28.01|0
1650589630000|2022-04-22 01:07:10|28.35|28.05|28.35|28.05|28.35|28.05|28.33|28.03|0
1650589640000|2022-04-22 01:07:20|28.33|28.03|28.35|28.05|28.35|28.05|28.33|28.03|0
1650589740000|2022-04-22 01:09:00|28.33|28.03|28.35|28.05|28.35|28.05|28.33|28.03|0
1650589780000|2022-04-22 01:09:40|28.33|28.03|28.33|28.03|28.33|28.03|28.33|28.03|0
1650589890000|2022-04-22 01:11:30|28.31|28.01|28.33|28.03|28.33|28.03|28.31|28.01|0
1650589990000|2022-04-22 01:13:10|28.31|28.01|28.33|28.03|28.33|28.03|28.31|28.01|0
1650590110000|2022-04-22 01:15:10|28.31|28.01|28.33|28.03|28.33|28.03|28.31|28.01|0
1650590190000|2022-04-22 01:16:30|28.31|28.01|28.31|28.01|28.31|28.01|28.31|28.01|0
1650590200000|2022-04-22 01:16:40|28.3|28|28.3|28|28.3|28|28.3|28|0
1650590490000|2022-04-22 01:21:30|28.28|27.98|28.3|28|28.3|28|28.28|27.98|0
1650590660000|2022-04-22 01:24:20|28.28|27.98|28.28|27.98|28.28|27.98|28.28|27.98|0
1650590700000|2022-04-22 01:25:00|28.26|27.96|28.25|27.95|28.26|27.96|28.25|27.95|0
1650590880000|2022-04-22 01:28:00|28.28|27.98|28.28|27.98|28.28|27.98|28.28|27.98|0
1650590920000|2022-04-22 01:28:40|28.3|28|28.3|28|28.3|28|28.3|28|0
1650590960000|2022-04-22 01:29:20|28.32|28.02|28.35|28.05|28.35|28.05|28.32|28.02|0
1650590980000|2022-04-22 01:29:40|28.31|28.01|28.33|28.03|28.33|28.03|28.31|28.01|0
1650591160000|2022-04-22 01:32:40|28.31|28.01|28.33|28.03|28.33|28.03|28.31|28.01|0
1650591280000|2022-04-22 01:34:40|28.3|28|28.33|28.03|28.33|28.03|28.3|28|0
1650591370000|2022-04-22 01:36:10|28.31|28.01|28.3|28|28.31|28.01|28.3|28|0
1650592130000|2022-04-22 01:48:50|28.28|27.98|28.33|28.03|28.33|28.03|28.28|27.98|0
1650592230000|2022-04-22 01:50:30|28.31|28.01|28.33|28.03|28.33|28.03|28.3|28|0
1650592340000|2022-04-22 01:52:20|28.31|28.01|28.33|28.03|28.33|28.03|28.3|28|0
1650592440000|2022-04-22 01:54:00|28.3|28|28.33|28.03|28.33|28.03|28.3|28|0
1650592490000|2022-04-22 01:54:50|28.31|28.01|28.3|28|28.31|28.01|28.3|28|0
1650592700000|2022-04-22 01:58:20|28.28|27.98|28.28|27.98|28.28|27.98|28.28|27.98|0
1650592930000|2022-04-22 02:02:10|28.26|27.96|28.28|27.98|28.28|27.98|28.26|27.96|0
1650593140000|2022-04-22 02:05:40|28.25|27.95|28.28|27.98|28.28|27.98|28.25|27.95|0
1650593250000|2022-04-22 02:07:30|28.25|27.95|28.25|27.95|28.25|27.95|28.25|27.95|0
1650593300000|2022-04-22 02:08:20|28.23|27.93|28.18|27.88|28.23|27.93|28.18|27.88|0
1650593310000|2022-04-22 02:08:30|28.2|27.9|28.2|27.9|28.2|27.9|28.18|27.88|0
1650593320000|2022-04-22 02:08:40|28.23|27.93|28.23|27.93|28.23|27.93|28.23|27.93|0
1650593550000|2022-04-22 02:12:30|28.28|27.98|28.28|27.98|28.28|27.98|28.28|27.98|0
1650593740000|2022-04-22 02:15:40|28.25|27.95|28.25|27.95|28.25|27.95|28.25|27.95|0
1650594250000|2022-04-22 02:24:10|28.27|27.97|28.27|27.97|28.27|27.97|28.27|27.97|0
1650594270000|2022-04-22 02:24:30|28.28|27.98|28.28|27.98|28.28|27.98|28.28|27.98|0
1650594560000|2022-04-22 02:29:20|28.25|27.95|28.28|27.98|28.28|27.98|28.25|27.95|0
1650594580000|2022-04-22 02:29:40|28.25|27.95|28.25|27.95|28.25|27.95|28.25|27.95|0
1650594730000|2022-04-22 02:32:10|28.28|27.98|28.28|27.98|28.28|27.98|28.28|27.98|0
1650594920000|2022-04-22 02:35:20|28.25|27.95|28.28|27.98|28.28|27.98|28.25|27.95|0
1650595020000|2022-04-22 02:37:00|28.25|27.95|28.25|27.95|28.25|27.95|28.25|27.95|0
1650595280000|2022-04-22 02:41:20|28.27|27.97|28.27|27.97|28.27|27.97|28.27|27.97|0
1650595290000|2022-04-22 02:41:30|28.28|27.98|28.28|27.98|28.28|27.98|28.28|27.98|0
1650595520000|2022-04-22 02:45:20|28.25|27.95|28.25|27.95|28.25|27.95|28.25|27.95|0
1650595900000|2022-04-22 02:51:40|28.26|27.96|28.28|27.98|28.28|27.98|28.26|27.96|0
1650596080000|2022-04-22 02:54:40|28.25|27.95|28.28|27.98|28.28|27.98|28.25|27.95|0
1650596520000|2022-04-22 03:02:00|28.26|27.96|28.28|27.98|28.28|27.98|28.26|27.96|0
1650596940000|2022-04-22 03:09:00|28.26|27.96|28.33|28.03|28.33|28.03|28.26|27.96|0
1650597040000|2022-04-22 03:10:40|28.3|28|28.33|28.03|28.33|28.03|28.3|28|0
1650597150000|2022-04-22 03:12:30|28.3|28|28.28|27.98|28.3|28|28.28|27.98|0
1650597310000|2022-04-22 03:15:10|28.26|27.96|28.25|27.95|28.26|27.96|28.25|27.95|0
1650597750000|2022-04-22 03:22:30|28.28|27.98|28.28|27.98|28.28|27.98|28.28|27.98|0
1650598290000|2022-04-22 03:31:30|28.25|27.95|28.28|27.98|28.28|27.98|28.25|27.95|0
1650598610000|2022-04-22 03:36:50|28.25|27.95|28.28|27.98|28.28|27.98|28.25|27.95|0
1650599000000|2022-04-22 03:43:20|28.26|27.96|28.28|27.98|28.28|27.98|28.26|27.96|0
1650599250000|2022-04-22 03:47:30|28.25|27.95|28.28|27.98|28.28|27.98|28.25|27.95|0
1650601100000|2022-04-22 04:18:20|28.3|28|28.3|28|28.3|28|28.3|28|0
1650601230000|2022-04-22 04:20:30|28.28|27.98|28.28|27.98|28.28|27.98|28.28|27.98|0
1650601260000|2022-04-22 04:21:00|28.26|27.96|28.26|27.96|28.26|27.96|28.26|27.96|0
1650601270000|2022-04-22 04:21:10|28.19|27.89|28.16|27.86|28.21|27.91|28.16|27.86|0
1650601290000|2022-04-22 04:21:30|28.19|27.89|28.19|27.89|28.21|27.91|28.19|27.89|0
1650601300000|2022-04-22 04:21:40|28.21|27.91|28.19|27.89|28.21|27.91|28.19|27.89|0
1650601430000|2022-04-22 04:23:50|28.21|27.91|28.19|27.89|28.21|27.91|28.19|27.89|0
1650601550000|2022-04-22 04:25:50|28.21|27.91|28.19|27.89|28.21|27.91|28.19|27.89|0
1650601670000|2022-04-22 04:27:50|28.21|27.91|28.19|27.89|28.21|27.91|28.19|27.89|0
1650601780000|2022-04-22 04:29:40|28.21|27.91|28.19|27.89|28.21|27.91|28.19|27.89|0
1650601810000|2022-04-22 04:30:10|28.21|27.91|28.21|27.91|28.21|27.91|28.21|27.91|0
1650601870000|2022-04-22 04:31:10|28.25|27.95|28.23|27.93|28.25|27.95|28.23|27.93|0
1650602200000|2022-04-22 04:36:40|28.25|27.95|28.28|27.98|28.28|27.98|28.25|27.95|0
1650602240000|2022-04-22 04:37:20|28.03|27.95|28.28|27.98|28.28|27.98|28.03|27.95|0
1650602680000|2022-04-22 04:44:40|28.23|27.93|28.28|27.98|28.28|27.98|28.23|27.93|0
1650602950000|2022-04-22 04:49:10|28.26|27.96|28.28|27.98|28.28|27.98|28.26|27.96|0
1650603000000|2022-04-22 04:50:00|28.25|27.95|28.25|27.95|28.25|27.95|28.25|27.95|0
1650603250000|2022-04-22 04:54:10|28.28|27.98|28.28|27.98|28.28|27.98|28.28|27.98|0
1650603280000|2022-04-22 04:54:40|28.26|27.96|28.25|27.95|28.26|27.96|28.25|27.95|0
1650603670000|2022-04-22 05:01:10|28.23|27.93|28.23|27.93|28.23|27.93|28.23|27.93|0
1650603770000|2022-04-22 05:02:50|28.21|27.91|28.19|27.89|28.21|27.91|28.19|27.89|0
1650603780000|2022-04-22 05:03:00|28.21|27.91|28.21|27.91|28.21|27.91|28.21|27.91|0
1650603790000|2022-04-22 05:03:10|28.19|27.89|28.19|27.89|28.19|27.89|28.19|27.89|0
1650603920000|2022-04-22 05:05:20|28.21|27.91|28.19|27.89|28.21|27.91|28.19|27.89|0
1650604040000|2022-04-22 05:07:20|28.21|27.91|28.16|27.91|28.21|27.91|28.14|27.88|0
1650604050000|2022-04-22 05:07:30|28.14|27.89|28.14|27.89|28.14|27.89|28.14|27.89|0
1650604060000|2022-04-22 05:07:40|28.18|27.88|28.18|27.88|28.18|27.88|28.18|27.88|0
1650604190000|2022-04-22 05:09:50|28.21|27.91|28.14|27.89|28.21|27.91|28.14|27.88|0
1650604300000|2022-04-22 05:11:40|28.18|27.88|28.14|27.89|28.18|27.89|28.14|27.88|0
1650604310000|2022-04-22 05:11:50|28.18|27.88|28.14|27.89|28.18|27.89|28.14|27.88|0
1650604320000|2022-04-22 05:12:00|28.18|27.88|28.14|27.89|28.18|27.89|28.14|27.88|0
1650604410000|2022-04-22 05:13:30|28.13|27.84|28.14|27.84|28.14|27.88|28.13|27.84|0
1650604440000|2022-04-22 05:14:00|28.13|27.88|28.14|27.89|28.14|27.89|28.13|27.84|0
1650604460000|2022-04-22 05:14:20||27.84||27.89||27.89||27.84|0
1650604470000|2022-04-22 05:14:30||27.84||27.89||27.89||27.84|0
1650604500000|2022-04-22 05:15:00|28.08|27.84|28.08|27.83|28.08|27.84|28.08|27.83|0
1650604530000|2022-04-22 05:15:30|28.11|27.86|28.09|27.84|28.11|27.86|28.09|27.84|0
1650604560000|2022-04-22 05:16:00|28.11|27.86|28.09|27.84|28.11|27.86|28.09|27.84|0
1650604570000|2022-04-22 05:16:10|28.11|27.86|28.11|27.86|28.11|27.86|28.11|27.86|0
1650604610000|2022-04-22 05:16:50|28.13|27.88|28.11|27.86|28.13|27.88|28.11|27.86|0
1650604620000|2022-04-22 05:17:00|28.13|27.88|28.11|27.86|28.13|27.88|28.11|27.86|0
1650604630000|2022-04-22 05:17:10|28.13|27.88|28.11|27.86|28.13|27.88|28.11|27.86|0
1650604740000|2022-04-22 05:19:00|28.13|27.88|28.11|27.86|28.13|27.88|28.11|27.86|0
1650604760000|2022-04-22 05:19:20|28.13|27.88|28.13|27.88|28.13|27.88|28.13|27.88|0
1650604870000|2022-04-22 05:21:10|28.18||28.13||28.18||28.13||0
1650604950000|2022-04-22 05:22:30|28.18||28.13||28.18||28.13||0
1650604970000|2022-04-22 05:22:50|28.18||28.13||28.18||28.13||0
1650605120000|2022-04-22 05:25:20|28.11|27.86|28.11|27.86|28.11|27.86|28.11|27.86|0
1650605150000|2022-04-22 05:25:50|28.09|27.84|28.11|27.86|28.11|27.86|28.09|27.84|0
1650605160000|2022-04-22 05:26:00|28.13|27.88|28.11|27.86|28.13|27.88|28.11|27.86|0
1650605210000|2022-04-22 05:26:50|28.13|27.88|28.11|27.86|28.13|27.88|28.11|27.86|0
1650605220000|2022-04-22 05:27:00|28|27.92|28.09|27.84|28.09|27.92|28|27.81|0
1650605230000|2022-04-22 05:27:10|28.11|27.86|28.1|27.85|28.11|27.86|28.1|27.85|0
1650605240000|2022-04-22 05:27:20|28.11|27.86|28.11|27.86|28.11|27.86|28.11|27.86|0
1650605300000|2022-04-22 05:28:20|28.09|27.84|28.11|27.86|28.11|27.86|28.09|27.84|0
1650605400000|2022-04-22 05:30:00|28.09|27.84|28.11|27.86|28.11|27.86|28.09|27.84|0
1650605410000|2022-04-22 05:30:10|28.09|27.84|28.11|27.86|28.11|27.86|28.09|27.84|0
1650605470000|2022-04-22 05:31:10|28.13|27.88|28.11|27.86|28.13|27.88|28.11|27.86|0
1650605480000|2022-04-22 05:31:20|28.13|27.88|28.13|27.88|28.13|27.88|28.11|27.86|0
1650605510000|2022-04-22 05:31:50|28.11|27.86|28.11|27.86|28.11|27.86|28.11|27.86|0
1650605630000|2022-04-22 05:33:50|28.09|27.84|28.11|27.86|28.11|27.86|28.09|27.84|0
1650605650000|2022-04-22 05:34:10|28.09|27.84|28.09|27.84|28.09|27.84|28.09|27.84|0
1650605710000|2022-04-22 05:35:10|28.11|27.86|28.11|27.86|28.11|27.86|28.09|27.84|0
1650605750000|2022-04-22 05:35:50|28.09|27.84|28.09|27.84|28.09|27.84|28.09|27.84|0
1650605770000|2022-04-22 05:36:10|28.11|27.86|28.09|27.84|28.11|27.86|28.09|27.84|0
1650605840000|2022-04-22 05:37:20|28.11|27.86|28.09|27.84|28.11|27.86|28.09|27.84|0
1650606050000|2022-04-22 05:40:50|28.11|27.86|28.09|27.84|28.11|27.86|28.09|27.84|0
1650606190000|2022-04-22 05:43:10|28.11|27.86|28.09|27.84|28.11|27.86|28.09|27.84|0
1650606260000|2022-04-22 05:44:20|28.06|27.81|27.86|27.61|28.06|27.81|27.86|27.61|16
1650606290000|2022-04-22 05:44:50|27.84|27.59|27.84|27.59|27.84|27.59|27.84|27.59|0
1650606320000|2022-04-22 05:45:20|27.86|27.61|27.86|27.61|27.86|27.61|27.86|27.61|0
1650606330000|2022-04-22 05:45:30|27.84|27.59|27.84|27.59|27.84|27.59|27.84|27.59|0
1650606340000|2022-04-22 05:45:40|27.86|27.61|27.86|27.61|27.86|27.61|27.86|27.61|0
1650606410000|2022-04-22 05:46:50|27.8|27.72|27.78|27.7|27.91|27.75|27.78|27.61|0
1650606420000|2022-04-22 05:47:00|27.8|27.72|27.86|27.61|27.86|27.72|27.8|27.61|0
1650606470000|2022-04-22 05:47:50|||||||||10
1650606510000|2022-04-22 05:48:30|27.8|27.72|27.86|27.61|27.87|27.72|27.8|27.61|0
1650606520000|2022-04-22 05:48:40|27.8|27.72|27.8|27.72|27.8|27.72|27.8|27.72|0
1650606530000|2022-04-22 05:48:50|27.81|27.73|27.8|27.72|27.91|27.73|27.78|27.62|0
1650606540000|2022-04-22 05:49:00|27.91|27.66|27.8|27.72|27.91|27.72|27.8|27.66|0
1650606550000|2022-04-22 05:49:10|27.91|27.66|27.8|27.72|27.91|27.72|27.8|27.62|0
1650606560000|2022-04-22 05:49:20|27.91|27.66|27.83|27.75|27.91|27.75|27.8|27.66|0
1650606570000|2022-04-22 05:49:30|27.81|27.73|27.92|27.67|27.92|27.73|27.81|27.66|0
1650606580000|2022-04-22 05:49:40|27.81|27.73|27.81|27.73|27.92|27.73|27.81|27.67|0
1650606590000|2022-04-22 05:49:50|27.92|27.67|27.81|27.73|27.92|27.73|27.81|27.67|0
1650606600000|2022-04-22 05:50:00|27.91|27.66|27.81|27.73|27.92|27.73|27.81|27.64|0
1650606620000|2022-04-22 05:50:20|27.91|27.66|27.91|27.66|27.91|27.66|27.91|27.66|0
1650606670000|2022-04-22 05:51:10|27.81|27.73|27.89|27.64|27.89|27.73|27.81|27.64|0
1650606680000|2022-04-22 05:51:20|27.87|27.62|27.8|27.72|27.87|27.72|27.8|27.62|0
1650606690000|2022-04-22 05:51:30|27.81|27.73|27.87|27.62|27.91|27.75|27.8|27.62|0
1650606700000|2022-04-22 05:51:40|27.86|27.61|27.87|27.62|27.87|27.62|27.86|27.61|0
1650606720000|2022-04-22 05:52:00|27.86|27.61|27.86|27.61|27.86|27.61|27.86|27.61|0
1650606730000|2022-04-22 05:52:10|27.87|27.62|27.87|27.62|27.87|27.62|27.87|27.62|0
1650606750000|2022-04-22 05:52:30|27.86|27.61|27.87|27.62|27.87|27.62|27.86|27.61|0
1650606760000|2022-04-22 05:52:40|27.86|27.61|27.86|27.61|27.86|27.61|27.86|27.61|0
1650606790000|2022-04-22 05:53:10|27.89|27.64|27.89|27.64|27.89|27.64|27.89|27.64|0
1650606800000|2022-04-22 05:53:20|27.91|27.66|27.86|27.61|27.91|27.66|27.86|27.61|0
1650606810000|2022-04-22 05:53:30|27.89|27.64|27.86|27.61|27.89|27.64|27.86|27.61|0
1650606820000|2022-04-22 05:53:40|27.88|27.63|27.89|27.64|27.89|27.64|27.88|27.63|0
1650606860000|2022-04-22 05:54:20|27.91|27.66|27.92|27.67|27.92|27.67|27.91|27.66|0
1650606880000|2022-04-22 05:54:40|27.86|27.78|27.86|27.78|27.92|27.78|27.86|27.67|19
1650606950000|2022-04-22 05:55:50|||||||||1
1650606960000|2022-04-22 05:56:00|27.92|27.67|27.86|27.78|27.92|27.8|27.86|27.67|0
1650606990000|2022-04-22 05:56:30|27.85|27.77|27.86|27.78|27.86|27.78|27.85|27.77|0
1650607020000|2022-04-22 05:57:00|27.88|27.63|27.86|27.78|27.91|27.78|27.86|27.63|9
1650607030000|2022-04-22 05:57:10|27.87|27.62|27.92|27.67|27.92|27.67|27.87|27.62|1
1650607050000|2022-04-22 05:57:30|27.87|27.62|27.86|27.78|27.87|27.78|27.85|27.62|0
1650607180000|2022-04-22 05:59:40|27.83|27.75|27.86|27.78|27.86|27.78|27.83|27.75|1
1650607190000|2022-04-22 05:59:50|27.83|27.75|27.86|27.78|27.86|27.78|27.83|27.75|0
1650607200000|2022-04-22 06:00:00|27.88|27.8|27.95|27.87|27.95|27.87|27.88|27.8|22
1650607210000|2022-04-22 06:00:10|27.93|27.85|27.93|27.85|27.93|27.85|27.93|27.85|0
1650607220000|2022-04-22 06:00:20|27.95|27.87|28|27.92|28.01|27.93|27.95|27.87|2
1650607230000|2022-04-22 06:00:30|27.98|27.9|27.98|27.9|28|27.92|27.98|27.9|0
1650607240000|2022-04-22 06:00:40|27.96|27.88|27.96|27.88|27.96|27.88|27.96|27.88|0
1650607250000|2022-04-22 06:00:50|27.93|27.85|27.96|27.88|27.96|27.88|27.93|27.85|0
1650607270000|2022-04-22 06:01:10|27.93|27.85|27.93|27.85|27.96|27.88|27.93|27.85|0
1650607280000|2022-04-22 06:01:20|27.9|27.82|27.9|27.82|27.9|27.82|27.9|27.82|10
1650607290000|2022-04-22 06:01:30|27.93|27.85|27.93|27.85|27.93|27.85|27.93|27.85|0
1650607300000|2022-04-22 06:01:40|27.91|27.83|27.91|27.83|27.91|27.83|27.91|27.83|0
1650607310000|2022-04-22 06:01:50|27.93|27.85|27.93|27.85|27.93|27.85|27.93|27.85|0
1650607320000|2022-04-22 06:02:00|27.96|27.88|27.93|27.85|27.96|27.88|27.93|27.85|1
1650607330000|2022-04-22 06:02:10|27.96|27.88|27.96|27.88|27.96|27.88|27.96|27.88|1
1650607360000|2022-04-22 06:02:40|27.93|27.85|27.96|27.88|27.96|27.88|27.93|27.85|0
1650607370000|2022-04-22 06:02:50|27.93|27.85|27.93|27.85|27.93|27.85|27.93|27.85|0
1650607380000|2022-04-22 06:03:00|27.91|27.83|27.9|27.82|27.91|27.83|27.9|27.82|4
1650607390000|2022-04-22 06:03:10|27.88|27.8|27.9|27.82|27.9|27.82|27.88|27.8|0
1650607420000|2022-04-22 06:03:40|27.91|27.83|27.93|27.85|27.93|27.85|27.91|27.83|0
1650607430000|2022-04-22 06:03:50|27.91|27.83|27.91|27.83|27.91|27.83|27.91|27.83|0
1650607440000|2022-04-22 06:04:00|27.88|27.8|27.88|27.8|27.91|27.83|27.88|27.8|11
1650607460000|2022-04-22 06:04:20|27.91|27.83|27.91|27.83|27.91|27.83|27.91|27.83|2
1650607480000|2022-04-22 06:04:40|27.93|27.85|27.96|27.88|27.96|27.88|27.93|27.85|1
1650607500000|2022-04-22 06:05:00|27.93|27.85|27.93|27.85|27.96|27.88|27.93|27.85|0
1650607570000|2022-04-22 06:06:10|27.96|27.88|27.96|27.88|27.96|27.88|27.96|27.88|1
1650607580000|2022-04-22 06:06:20|27.93|27.85|27.93|27.85|27.93|27.85|27.93|27.85|0
1650607610000|2022-04-22 06:06:50|27.91|27.83|27.91|27.83|27.91|27.83|27.88|27.8|1
1650607620000|2022-04-22 06:07:00|27.88|27.8|27.88|27.8|27.88|27.8|27.88|27.8|0
1650607630000|2022-04-22 06:07:10|27.91|27.83|27.91|27.83|27.91|27.83|27.91|27.83|0
1650607640000|2022-04-22 06:07:20|27.88|27.8|27.88|27.8|27.88|27.8|27.88|27.8|0
1650607650000|2022-04-22 06:07:30|27.9|27.82|27.9|27.82|27.9|27.82|27.9|27.82|1
1650607670000|2022-04-22 06:07:50|27.88|27.8|27.9|27.82|27.9|27.82|27.88|27.8|0
1650607680000|2022-04-22 06:08:00|27.88|27.8|27.88|27.8|27.88|27.8|27.88|27.8|0
1650607690000|2022-04-22 06:08:10|||||||||2
1650607730000|2022-04-22 06:08:50|27.9|27.82|27.9|27.82|27.92|27.84|27.9|27.82|0
1650607740000|2022-04-22 06:09:00|27.88|27.8|27.9|27.82|27.9|27.82|27.88|27.8|0
1650607760000|2022-04-22 06:09:20|27.88|27.8|27.92|27.84|27.92|27.84|27.88|27.8|0
1650607770000|2022-04-22 06:09:30|27.9|27.82|27.92|27.84|27.92|27.84|27.9|27.82|0
1650607780000|2022-04-22 06:09:40|27.9|27.82|27.88|27.8|27.9|27.82|27.88|27.8|0
1650607790000|2022-04-22 06:09:50|27.9|27.82|27.9|27.82|27.9|27.82|27.9|27.82|0
1650607830000|2022-04-22 06:10:30|27.88|27.8|27.9|27.82|27.9|27.82|27.88|27.8|0
1650607850000|2022-04-22 06:10:50|27.88|27.8|27.88|27.8|27.88|27.8|27.88|27.8|0
1650607870000|2022-04-22 06:11:10|27.9|27.82|27.9|27.82|27.9|27.82|27.9|27.82|1
1650607900000|2022-04-22 06:11:40|27.88|27.8|27.9|27.82|27.9|27.82|27.88|27.8|0
1650607930000|2022-04-22 06:12:10|27.92|27.84|27.92|27.84|27.92|27.84|27.92|27.84|0
1650607950000|2022-04-22 06:12:30|27.93|27.85|27.95|27.87|27.95|27.87|27.93|27.85|0
1650607960000|2022-04-22 06:12:40|27.93|27.85|27.93|27.85|27.95|27.87|27.93|27.85|0
1650607990000|2022-04-22 06:13:10|27.95|27.87|27.95|27.87|27.95|27.87|27.95|27.87|0
1650608000000|2022-04-22 06:13:20|27.93|27.85|27.93|27.85|27.93|27.85|27.93|27.85|0
1650608020000|2022-04-22 06:13:40|27.95|27.87|27.93|27.85|27.95|27.87|27.93|27.85|0
1650608090000|2022-04-22 06:14:50|27.95|27.87|27.96|27.88|27.97|27.89|27.95|27.87|0
1650608100000|2022-04-22 06:15:00|27.95|27.87|27.95|27.87|27.98|27.9|27.95|27.87|0
1650608130000|2022-04-22 06:15:30|27.97|27.89|27.97|27.89|27.97|27.89|27.97|27.89|0
1650608140000|2022-04-22 06:15:40|28|27.92|28|27.92|28|27.92|28|27.92|0
1650608180000|2022-04-22 06:16:20|28.02|27.94|28|27.92|28.02|27.94|28|27.92|1
1650608200000|2022-04-22 06:16:40|27.98|27.9|28|27.92|28|27.92|27.98|27.9|0
1650608230000|2022-04-22 06:17:10|27.98|27.9|27.95|27.87|27.98|27.9|27.93|27.85|1
1650608240000|2022-04-22 06:17:20|27.93|27.85|27.93|27.85|27.93|27.85|27.93|27.85|0
1650608260000|2022-04-22 06:17:40|27.9|27.82|27.9|27.82|27.9|27.82|27.9|27.82|1
1650608270000|2022-04-22 06:17:50|27.92|27.84|27.93|27.85|27.93|27.85|27.92|27.84|1
1650608280000|2022-04-22 06:18:00|27.91|27.83|27.9|27.82|27.91|27.83|27.9|27.82|0
1650608290000|2022-04-22 06:18:10|27.93|27.85|27.93|27.85|27.93|27.85|27.91|27.83|0
1650608350000|2022-04-22 06:19:10|27.95|27.87|27.95|27.87|27.95|27.87|27.95|27.87|0
1650608360000|2022-04-22 06:19:20|27.93|27.85|27.95|27.87|27.95|27.87|27.93|27.85|0
1650608370000|2022-04-22 06:19:30|27.93|27.85|27.95|27.87|27.95|27.87|27.93|27.85|2
1650608380000|2022-04-22 06:19:40|27.97|27.89|27.95|27.87|27.98|27.9|27.95|27.87|0
1650608400000|2022-04-22 06:20:00|27.93|27.85|27.93|27.85|27.93|27.85|27.93|27.85|0
1650608550000|2022-04-22 06:22:30|27.91|27.83|27.91|27.83|27.91|27.83|27.91|27.83|2
1650608560000|2022-04-22 06:22:40|27.93|27.85|27.93|27.85|27.93|27.85|27.93|27.85|0
1650608570000|2022-04-22 06:22:50|27.95|27.87|27.95|27.87|27.95|27.87|27.95|27.87|0
1650608580000|2022-04-22 06:23:00|27.93|27.85|27.93|27.85|27.93|27.85|27.93|27.85|0
1650608610000|2022-04-22 06:23:30|27.95|27.87|27.93|27.85|27.95|27.87|27.93|27.85|0
1650608660000|2022-04-22 06:24:20|27.91|27.83|27.88|27.8|27.91|27.83|27.88|27.8|0
1650608670000|2022-04-22 06:24:30|27.9|27.82|27.9|27.82|27.9|27.82|27.9|27.82|0
1650608690000|2022-04-22 06:24:50|27.88|27.8|27.9|27.82|27.9|27.82|27.88|27.8|0
1650608700000|2022-04-22 06:25:00|27.87|27.79|27.9|27.82|27.9|27.82|27.87|27.79|0
1650608710000|2022-04-22 06:25:10|27.88|27.8|27.9|27.82|27.9|27.82|27.88|27.8|0
1650608730000|2022-04-22 06:25:30|27.92|27.84|27.92|27.84|27.92|27.84|27.92|27.84|0
1650608740000|2022-04-22 06:25:40|27.93|27.85|27.97|27.89|27.97|27.89|27.93|27.85|0
1650608750000|2022-04-22 06:25:50|27.95|27.87|27.92|27.84|27.95|27.87|27.92|27.84|0
1650608760000|2022-04-22 06:26:00|27.93|27.85|27.93|27.85|27.93|27.85|27.93|27.85|0
1650608790000|2022-04-22 06:26:30|27.92|27.84|27.9|27.82|27.92|27.84|27.9|27.82|1
1650608800000|2022-04-22 06:26:40|27.92|27.84|27.92|27.84|27.93|27.85|27.92|27.84|0
1650608820000|2022-04-22 06:27:00|27.93|27.85|27.93|27.85|27.93|27.85|27.93|27.85|0
1650608850000|2022-04-22 06:27:30|27.92|27.84|27.93|27.85|27.93|27.85|27.92|27.84|0
1650608880000|2022-04-22 06:28:00|27.92|27.84|27.92|27.84|27.92|27.84|27.92|27.84|0
1650608900000|2022-04-22 06:28:20|27.9|27.82|27.88|27.8|27.9|27.82|27.88|27.8|1
1650608930000|2022-04-22 06:28:50|27.86|27.78|27.88|27.8|27.88|27.8|27.86|27.78|0
1650608960000|2022-04-22 06:29:20|27.85|27.77|27.85|27.77|27.85|27.77|27.85|27.77|1
1650608990000|2022-04-22 06:29:50|27.83|27.75|27.83|27.75|27.83|27.75|27.81|27.73|2
1650609040000|2022-04-22 06:30:40|27.81|27.73|27.83|27.75|27.83|27.75|27.8|27.72|0
1650609050000|2022-04-22 06:30:50|27.81|27.73|27.81|27.73|27.81|27.73|27.8|27.72|0
1650609060000|2022-04-22 06:31:00|27.8|27.72|27.8|27.72|27.8|27.72|27.8|27.72|0
1650609070000|2022-04-22 06:31:10|27.83|27.75|27.83|27.75|27.83|27.75|27.83|27.75|0
1650609080000|2022-04-22 06:31:20|27.85|27.77|27.87|27.79|27.87|27.79|27.85|27.77|2
1650609100000|2022-04-22 06:31:40|27.85|27.77|27.85|27.77|27.85|27.77|27.85|27.77|0
1650609110000|2022-04-22 06:31:50|27.87|27.79|27.87|27.79|27.87|27.79|27.87|27.79|0
1650609130000|2022-04-22 06:32:10|27.88|27.8|27.88|27.8|27.88|27.8|27.88|27.8|0
1650609140000|2022-04-22 06:32:20|27.87|27.79|27.87|27.79|27.87|27.79|27.87|27.79|0
1650609150000|2022-04-22 06:32:30|27.85|27.77|27.87|27.79|27.87|27.79|27.85|27.77|0
1650609180000|2022-04-22 06:33:00|27.85|27.77|27.85|27.77|27.85|27.77|27.85|27.77|2
1650609190000|2022-04-22 06:33:10|27.87|27.79|27.85|27.77|27.87|27.79|27.85|27.77|0
1650609200000|2022-04-22 06:33:20|27.87|27.79|27.85|27.77|27.87|27.79|27.85|27.77|0
1650609210000|2022-04-22 06:33:30|27.87|27.79|27.87|27.79|27.87|27.79|27.85|27.77|0
1650609220000|2022-04-22 06:33:40|27.85|27.77|27.85|27.77|27.85|27.77|27.85|27.77|0
1650609230000|2022-04-22 06:33:50|27.83|27.75|27.85|27.77|27.85|27.77|27.83|27.75|0
1650609300000|2022-04-22 06:35:00|27.87|27.79|27.87|27.79|27.87|27.79|27.87|27.79|0
1650609310000|2022-04-22 06:35:10|27.88|27.8|27.9|27.82|27.9|27.82|27.88|27.8|0
1650609350000|2022-04-22 06:35:50|27.88|27.8|27.88|27.8|27.88|27.8|27.88|27.8|0
1650609370000|2022-04-22 06:36:10|27.85|27.77|27.83|27.75|27.85|27.77|27.83|27.75|4
1650609390000|2022-04-22 06:36:30|27.85|27.77|27.85|27.77|27.85|27.77|27.85|27.77|4
1650609450000|2022-04-22 06:37:30|27.83|27.75|27.83|27.75|27.83|27.75|27.83|27.75|0
1650609460000|2022-04-22 06:37:40|27.85|27.77|27.83|27.75|27.85|27.77|27.83|27.75|0
1650609490000|2022-04-22 06:38:10|27.82|27.74|27.83|27.75|27.83|27.75|27.82|27.74|0
1650609510000|2022-04-22 06:38:30|27.82|27.74|27.83|27.75|27.83|27.75|27.82|27.74|0
1650609540000|2022-04-22 06:39:00|27.8|27.72|27.81|27.73|27.81|27.73|27.78|27.7|0
1650609550000|2022-04-22 06:39:10|27.8|27.72|27.8|27.72|27.8|27.72|27.8|27.72|0
1650609560000|2022-04-22 06:39:20|27.82|27.74|27.8|27.72|27.82|27.74|27.8|27.72|0
1650609580000|2022-04-22 06:39:40|27.78|27.7|27.78|27.7|27.78|27.7|27.78|27.7|0
1650609600000|2022-04-22 06:40:00|27.77|27.69|27.8|27.72|27.8|27.72|27.77|27.69|0
1650609610000|2022-04-22 06:40:10|27.78|27.7|27.8|27.72|27.8|27.72|27.78|27.7|0
1650609620000|2022-04-22 06:40:20|27.78|27.7|27.78|27.7|27.8|27.72|27.78|27.7|0
1650609630000|2022-04-22 06:40:30|27.73|27.65|27.73|27.65|27.73|27.65|27.73|27.65|9
1650609640000|2022-04-22 06:40:40|27.75|27.67|27.75|27.67|27.75|27.67|27.75|27.67|0
1650609650000|2022-04-22 06:40:50|27.77|27.69|27.77|27.69|27.77|27.69|27.77|27.69|0
1650609660000|2022-04-22 06:41:00|27.78|27.7|27.78|27.7|27.78|27.7|27.78|27.7|0
1650609670000|2022-04-22 06:41:10|27.8|27.72|27.8|27.72|27.8|27.72|27.8|27.72|0
1650609680000|2022-04-22 06:41:20|27.82|27.74|27.82|27.74|27.82|27.74|27.8|27.72|0
1650609690000|2022-04-22 06:41:30|27.8|27.72|27.8|27.72|27.8|27.72|27.78|27.7|0
1650609700000|2022-04-22 06:41:40|27.82|27.74|27.8|27.72|27.82|27.74|27.8|27.72|0
1650609710000|2022-04-22 06:41:50|27.78|27.7|27.78|27.7|27.78|27.7|27.78|27.7|0
1650609720000|2022-04-22 06:42:00|27.8|27.72|27.8|27.72|27.82|27.74|27.8|27.72|0
1650609730000|2022-04-22 06:42:10|27.82|27.74|27.83|27.75|27.83|27.75|27.82|27.74|0
1650609740000|2022-04-22 06:42:20|27.85|27.77|27.85|27.77|27.85|27.77|27.85|27.77|0
1650609750000|2022-04-22 06:42:30|27.83|27.75|27.85|27.77|27.85|27.77|27.83|27.75|0
1650609770000|2022-04-22 06:42:50|27.83|27.75|27.83|27.75|27.85|27.77|27.83|27.75|0
1650609790000|2022-04-22 06:43:10|27.81|27.73|27.81|27.73|27.81|27.73|27.81|27.73|0
1650609800000|2022-04-22 06:43:20|27.83|27.75|27.83|27.75|27.83|27.75|27.83|27.75|0
1650609810000|2022-04-22 06:43:30|27.82|27.74|27.83|27.75|27.83|27.75|27.82|27.74|0
1650609840000|2022-04-22 06:44:00|27.85|27.77|27.85|27.77|27.85|27.77|27.85|27.77|4
1650609850000|2022-04-22 06:44:10|27.87|27.79|27.87|27.79|27.87|27.79|27.87|27.79|0
1650609860000|2022-04-22 06:44:20|27.85|27.77|27.87|27.79|27.87|27.79|27.85|27.77|0
1650609870000|2022-04-22 06:44:30|27.85|27.77|27.85|27.77|27.85|27.77|27.85|27.77|1
1650609880000|2022-04-22 06:44:40|27.87|27.79|27.87|27.79|27.87|27.79|27.87|27.79|2
1650609900000|2022-04-22 06:45:00|27.85|27.77|27.85|27.77|27.85|27.77|27.85|27.77|1
1650609920000|2022-04-22 06:45:20|27.87|27.79|27.87|27.79|27.87|27.79|27.87|27.79|0
1650609960000|2022-04-22 06:46:00|27.85|27.77|27.85|27.77|27.85|27.77|27.83|27.75|0
1650609970000|2022-04-22 06:46:10|27.83|27.75|27.85|27.77|27.85|27.77|27.83|27.75|0
1650609990000|2022-04-22 06:46:30|27.87|27.79|27.87|27.79|27.87|27.79|27.87|27.79|0
1650610000000|2022-04-22 06:46:40|27.85|27.77|27.83|27.75|27.85|27.77|27.83|27.75|0
1650610230000|2022-04-22 06:50:30|27.85|27.77|27.85|27.77|27.85|27.77|27.85|27.77|16
1650610240000|2022-04-22 06:50:40|27.87|27.79|27.87|27.79|27.87|27.79|27.87|27.79|3
1650610260000|2022-04-22 06:51:00|27.88|27.8|27.9|27.82|27.9|27.82|27.88|27.8|0
1650610280000|2022-04-22 06:51:20|27.88|27.8|27.88|27.8|27.88|27.8|27.88|27.8|0
1650610300000|2022-04-22 06:51:40|27.85|27.77|27.85|27.77|27.85|27.77|27.85|27.77|0
1650610310000|2022-04-22 06:51:50|27.87|27.79|27.85|27.77|27.87|27.79|27.85|27.77|1
1650610330000|2022-04-22 06:52:10|27.83|27.75|27.85|27.77|27.85|27.77|27.83|27.75|0
1650610340000|2022-04-22 06:52:20|27.83|27.75|27.85|27.77|27.85|27.77|27.83|27.75|3
1650610350000|2022-04-22 06:52:30|27.83|27.75|27.83|27.75|27.83|27.75|27.83|27.75|0
1650610370000|2022-04-22 06:52:50|27.85|27.77|27.85|27.77|27.85|27.77|27.85|27.77|0
1650610380000|2022-04-22 06:53:00|27.87|27.79|27.85|27.77|27.87|27.79|27.85|27.77|0
1650610390000|2022-04-22 06:53:10|27.87|27.79|27.87|27.79|27.88|27.8|27.87|27.79|0
1650610400000|2022-04-22 06:53:20|27.85|27.77|27.85|27.77|27.85|27.77|27.85|27.77|1
1650610410000|2022-04-22 06:53:30|27.83|27.75|27.83|27.75|27.83|27.75|27.83|27.75|0
1650610490000|2022-04-22 06:54:50|27.82|27.74|27.83|27.75|27.83|27.75|27.82|27.74|0
1650610510000|2022-04-22 06:55:10|27.82|27.74|27.8|27.72|27.82|27.74|27.8|27.72|10
1650610520000|2022-04-22 06:55:20|27.82|27.74|27.82|27.74|27.82|27.74|27.82|27.74|0
1650610540000|2022-04-22 06:55:40|27.8|27.72|27.8|27.72|27.82|27.74|27.8|27.72|0
1650610550000|2022-04-22 06:55:50|27.78|27.7|27.8|27.72|27.8|27.72|27.78|27.7|0
1650610570000|2022-04-22 06:56:10|27.82|27.74|27.83|27.75|27.83|27.75|27.82|27.74|0
1650610600000|2022-04-22 06:56:40|27.82|27.74|27.83|27.75|27.83|27.75|27.82|27.74|0
1650610610000|2022-04-22 06:56:50|27.81|27.73|27.8|27.72|27.81|27.73|27.8|27.72|6
1650610620000|2022-04-22 06:57:00|27.82|27.74|27.83|27.75|27.83|27.75|27.82|27.74|0
1650610640000|2022-04-22 06:57:20|27.82|27.74|27.83|27.75|27.83|27.75|27.82|27.74|0
1650610650000|2022-04-22 06:57:30|27.82|27.74|27.82|27.74|27.82|27.74|27.8|27.72|2
1650610660000|2022-04-22 06:57:40|27.81|27.73|27.8|27.72|27.82|27.74|27.8|27.72|0
1650610670000|2022-04-22 06:57:50|27.82|27.74|27.83|27.75|27.83|27.75|27.8|27.72|0
1650610690000|2022-04-22 06:58:10|27.81|27.73|27.8|27.72|27.83|27.75|27.8|27.72|0
1650610700000|2022-04-22 06:58:20|27.78|27.7|27.8|27.72|27.8|27.72|27.78|27.7|0
1650610710000|2022-04-22 06:58:30|27.83|27.75|27.8|27.72|27.83|27.75|27.8|27.72|3
1650610720000|2022-04-22 06:58:40|27.83|27.75|27.83|27.75|27.83|27.75|27.83|27.75|0
1650610730000|2022-04-22 06:58:50|27.78|27.7|27.78|27.7|27.78|27.7|27.78|27.7|3
1650610740000|2022-04-22 06:59:00|27.81|27.73|27.8|27.72|27.81|27.73|27.8|27.72|29
1650610750000|2022-04-22 06:59:10|27.83|27.75|27.83|27.75|27.83|27.75|27.83|27.75|0
1650610760000|2022-04-22 06:59:20|27.8|27.72|27.83|27.75|27.83|27.75|27.8|27.72|2
1650610800000|2022-04-22 07:00:00|27.81|27.73|27.83|27.75|27.88|27.8|27.8|27.72|36
1650610810000|2022-04-22 07:00:10|27.85|27.77|27.88|27.8|27.88|27.8|27.85|27.77|7
1650610820000|2022-04-22 07:00:20|27.83|27.75|27.85|27.77|27.88|27.8|27.83|27.75|9
1650610830000|2022-04-22 07:00:30|27.88|27.8|27.81|27.73|27.88|27.8|27.81|27.73|3
1650610840000|2022-04-22 07:00:40|27.83|27.75|27.81|27.73|27.83|27.75|27.78|27.7|0
1650610850000|2022-04-22 07:00:50|27.83|27.75|27.85|27.77|27.85|27.77|27.83|27.75|0
1650610860000|2022-04-22 07:01:00|27.88|27.8|27.88|27.8|27.88|27.8|27.85|27.77|0
1650610880000|2022-04-22 07:01:20|27.85|27.77|27.83|27.75|27.88|27.8|27.83|27.75|5
1650610890000|2022-04-22 07:01:30|27.81|27.73|27.81|27.73|27.83|27.75|27.8|27.72|2
1650610900000|2022-04-22 07:01:40|27.83|27.75|27.81|27.73|27.83|27.75|27.78|27.7|0
1650610910000|2022-04-22 07:01:50|27.83|27.75|27.8|27.72|27.83|27.75|27.8|27.72|0
1650610920000|2022-04-22 07:02:00|27.83|27.75|27.83|27.75|27.83|27.75|27.8|27.72|0
1650610930000|2022-04-22 07:02:10|27.81|27.73|27.78|27.7|27.81|27.73|27.78|27.7|0
1650610940000|2022-04-22 07:02:20|27.81|27.73|27.78|27.7|27.81|27.73|27.78|27.7|29
1650610950000|2022-04-22 07:02:30|27.76|27.68|27.78|27.7|27.78|27.7|27.74|27.66|4
1650610960000|2022-04-22 07:02:40|27.76|27.68|27.76|27.68|27.78|27.7|27.76|27.68|0
1650610970000|2022-04-22 07:02:50|27.78|27.7|27.76|27.68|27.78|27.7|27.76|27.68|0
1650610980000|2022-04-22 07:03:00|27.74|27.66|27.68|27.6|27.76|27.68|27.66|27.58|46
1650610990000|2022-04-22 07:03:10|27.69|27.61|27.69|27.61|27.69|27.61|27.68|27.6|0
1650611000000|2022-04-22 07:03:20|27.68|27.6|27.68|27.6|27.68|27.6|27.64|27.56|3
1650611020000|2022-04-22 07:03:40|27.69|27.61|27.68|27.6|27.69|27.61|27.68|27.6|0
1650611040000|2022-04-22 07:04:00|||||||||18
1650611060000|2022-04-22 07:04:20|27.66|27.58|27.68|27.6|27.68|27.6|27.64|27.56|2
1650611070000|2022-04-22 07:04:30|27.66|27.58|27.61|27.53|27.66|27.58|27.59|27.51|57
1650611080000|2022-04-22 07:04:40|27.59|27.51|27.61|27.53|27.61|27.53|27.59|27.51|0
1650611090000|2022-04-22 07:04:50|27.63|27.55|27.61|27.53|27.64|27.56|27.59|27.51|8
1650611100000|2022-04-22 07:05:00|27.63|27.55|27.64|27.56|27.68|27.6|27.63|27.55|19
1650611110000|2022-04-22 07:05:10|27.66|27.58|27.66|27.58|27.66|27.58|27.66|27.58|6
1650611120000|2022-04-22 07:05:20|27.64|27.56|27.66|27.58|27.66|27.58|27.64|27.56|14
1650611130000|2022-04-22 07:05:30|27.68|27.6|27.64|27.56|27.68|27.6|27.64|27.56|32
1650611140000|2022-04-22 07:05:40|27.66|27.58|27.64|27.56|27.68|27.6|27.64|27.56|27
1650611150000|2022-04-22 07:05:50|||||||||5
1650611160000|2022-04-22 07:06:00|27.63|27.55|27.63|27.55|27.63|27.55|27.63|27.55|0
1650611170000|2022-04-22 07:06:10|27.64|27.56|27.64|27.56|27.64|27.56|27.64|27.56|0
1650611180000|2022-04-22 07:06:20|27.63|27.55|27.64|27.56|27.64|27.56|27.63|27.55|0
1650611190000|2022-04-22 07:06:30|27.63|27.55|27.64|27.56|27.64|27.56|27.63|27.55|0
1650611200000|2022-04-22 07:06:40|27.63|27.55|27.63|27.55|27.64|27.56|27.61|27.53|4
1650611210000|2022-04-22 07:06:50|27.64|27.56|27.64|27.56|27.64|27.56|27.64|27.56|0
1650611220000|2022-04-22 07:07:00|27.63|27.55|27.63|27.55|27.64|27.56|27.61|27.53|0
1650611230000|2022-04-22 07:07:10|27.64|27.56|27.64|27.56|27.66|27.58|27.64|27.56|3
1650611240000|2022-04-22 07:07:20|27.66|27.58|27.64|27.56|27.68|27.6|27.64|27.56|10
1650611250000|2022-04-22 07:07:30|27.66|27.58|27.66|27.58|27.68|27.6|27.66|27.58|0
1650611260000|2022-04-22 07:07:40|27.64|27.56|27.64|27.56|27.66|27.58|27.64|27.56|0
1650611280000|2022-04-22 07:08:00|27.63|27.55|27.59|27.51|27.63|27.55|27.59|27.51|0
1650611290000|2022-04-22 07:08:10|27.58|27.5|27.56|27.48|27.58|27.5|27.54|27.46|5
1650611300000|2022-04-22 07:08:20|27.58|27.5|27.58|27.5|27.58|27.5|27.56|27.48|3
1650611310000|2022-04-22 07:08:30|27.56|27.48|27.58|27.5|27.58|27.5|27.56|27.48|0
1650611320000|2022-04-22 07:08:40|27.61|27.53|27.61|27.53|27.61|27.53|27.59|27.51|1
1650611330000|2022-04-22 07:08:50|27.63|27.55|27.63|27.55|27.63|27.55|27.63|27.55|0
1650611340000|2022-04-22 07:09:00|27.64|27.56|27.66|27.58|27.68|27.6|27.63|27.55|2
1650611350000|2022-04-22 07:09:10|27.64|27.56|27.63|27.55|27.64|27.56|27.63|27.55|0
1650611370000|2022-04-22 07:09:30|27.64|27.56|27.68|27.6|27.68|27.6|27.64|27.56|5
1650611390000|2022-04-22 07:09:50|27.71|27.63|27.73|27.65|27.73|27.65|27.71|27.63|9
1650611410000|2022-04-22 07:10:10|27.71|27.63|27.73|27.65|27.73|27.65|27.71|27.63|0
1650611430000|2022-04-22 07:10:30|27.75|27.67|27.78|27.7|27.78|27.7|27.75|27.67|11
1650611440000|2022-04-22 07:10:40|27.76|27.68|27.73|27.65|27.78|27.7|27.73|27.65|0
1650611450000|2022-04-22 07:10:50|27.71|27.63|27.73|27.65|27.73|27.65|27.71|27.63|0
1650611460000|2022-04-22 07:11:00|27.71|27.63|27.73|27.65|27.73|27.65|27.71|27.63|0
1650611470000|2022-04-22 07:11:10|27.71|27.63|27.63|27.55|27.73|27.65|27.63|27.55|4
1650611480000|2022-04-22 07:11:20|27.61|27.53|27.59|27.51|27.61|27.53|27.59|27.51|3
1650611490000|2022-04-22 07:11:30|27.58|27.5|27.58|27.5|27.58|27.5|27.58|27.5|0
1650611500000|2022-04-22 07:11:40|27.59|27.51|27.58|27.5|27.59|27.51|27.58|27.5|0
1650611510000|2022-04-22 07:11:50|27.54|27.46|27.54|27.46|27.54|27.46|27.54|27.46|19
1650611520000|2022-04-22 07:12:00|27.58|27.5|27.58|27.5|27.58|27.5|27.54|27.46|14
1650611530000|2022-04-22 07:12:10|27.56|27.48|27.56|27.48|27.56|27.48|27.53|27.45|1
1650611540000|2022-04-22 07:12:20|27.58|27.5|27.58|27.5|27.58|27.5|27.58|27.5|0
1650611550000|2022-04-22 07:12:30|27.59|27.51|27.63|27.55|27.63|27.55|27.59|27.51|4
1650611560000|2022-04-22 07:12:40|27.61|27.53|27.58|27.5|27.63|27.55|27.58|27.5|2
1650611570000|2022-04-22 07:12:50|27.56|27.48|27.56|27.48|27.58|27.5|27.54|27.46|5
1650611580000|2022-04-22 07:13:00|27.58|27.5|27.59|27.51|27.59|27.51|27.58|27.5|0
1650611590000|2022-04-22 07:13:10|27.61|27.53|27.61|27.53|27.63|27.55|27.61|27.53|2
1650611600000|2022-04-22 07:13:20|27.59|27.51|27.59|27.51|27.61|27.53|27.58|27.5|0
1650611610000|2022-04-22 07:13:30|27.61|27.53|27.61|27.53|27.61|27.53|27.61|27.53|1
1650611620000|2022-04-22 07:13:40|27.59|27.51|27.58|27.5|27.59|27.51|27.58|27.5|0
1650611640000|2022-04-22 07:14:00|27.59|27.51|27.61|27.53|27.63|27.55|27.59|27.51|3
1650611650000|2022-04-22 07:14:10|27.63|27.55|27.61|27.53|27.63|27.55|27.59|27.51|0
1650611660000|2022-04-22 07:14:20|27.59|27.51|27.61|27.53|27.61|27.53|27.58|27.5|2
1650611670000|2022-04-22 07:14:30|27.63|27.55|27.61|27.53|27.63|27.55|27.61|27.53|15
1650611680000|2022-04-22 07:14:40|27.59|27.51|27.58|27.5|27.59|27.51|27.58|27.5|0
1650611690000|2022-04-22 07:14:50|27.59|27.51|27.59|27.51|27.59|27.51|27.59|27.51|2
1650611700000|2022-04-22 07:15:00|27.58|27.5|27.56|27.48|27.58|27.5|27.56|27.48|3
1650611710000|2022-04-22 07:15:10|27.54|27.46|27.51|27.43|27.56|27.48|27.51|27.43|19
1650611720000|2022-04-22 07:15:20|27.53|27.45|27.53|27.45|27.53|27.45|27.51|27.43|12
1650611730000|2022-04-22 07:15:30|27.54|27.46|27.54|27.46|27.56|27.48|27.53|27.45|5
1650611740000|2022-04-22 07:15:40|27.56|27.48|27.58|27.5|27.58|27.5|27.56|27.48|10
1650611750000|2022-04-22 07:15:50|27.56|27.48|27.58|27.5|27.58|27.5|27.56|27.48|5
1650611760000|2022-04-22 07:16:00|27.56|27.48|27.58|27.5|27.58|27.5|27.54|27.46|19
1650611780000|2022-04-22 07:16:20|27.59|27.51|27.58|27.5|27.59|27.51|27.58|27.5|0
1650611790000|2022-04-22 07:16:30|27.59|27.51|27.54|27.46|27.59|27.51|27.54|27.46|5
1650611800000|2022-04-22 07:16:40|27.56|27.48|27.54|27.46|27.56|27.48|27.53|27.45|9
1650611810000|2022-04-22 07:16:50|27.56|27.48|27.54|27.46|27.58|27.5|27.54|27.46|10
1650611820000|2022-04-22 07:17:00|27.56|27.48|27.54|27.46|27.58|27.5|27.53|27.45|17
1650611830000|2022-04-22 07:17:10|27.56|27.48|27.56|27.48|27.56|27.48|27.56|27.48|2
1650611840000|2022-04-22 07:17:20|27.54|27.46|27.58|27.5|27.58|27.5|27.54|27.46|0
1650611850000|2022-04-22 07:17:30|27.59|27.51|27.58|27.5|27.59|27.51|27.58|27.5|42
1650611870000|2022-04-22 07:17:50|27.54|27.46|27.53|27.45|27.56|27.48|27.53|27.45|10
1650611880000|2022-04-22 07:18:00|27.51|27.43|27.51|27.43|27.53|27.45|27.49|27.41|8
1650611890000|2022-04-22 07:18:10|27.53|27.45|27.51|27.43|27.53|27.45|27.51|27.43|2
1650611900000|2022-04-22 07:18:20|27.53|27.45|27.54|27.46|27.56|27.48|27.53|27.45|3
1650611910000|2022-04-22 07:18:30|27.53|27.45|27.53|27.45|27.53|27.45|27.53|27.45|0
1650611930000|2022-04-22 07:18:50|27.56|27.48|27.54|27.46|27.56|27.48|27.54|27.46|4
1650611940000|2022-04-22 07:19:00|27.56|27.48|27.56|27.48|27.58|27.5|27.56|27.48|18
1650611950000|2022-04-22 07:19:10|27.58|27.5|27.56|27.48|27.58|27.5|27.56|27.48|0
1650611960000|2022-04-22 07:19:20|27.54|27.46|27.54|27.46|27.54|27.46|27.54|27.46|0
1650611970000|2022-04-22 07:19:30|27.56|27.48|27.56|27.48|27.58|27.5|27.56|27.48|3
1650611980000|2022-04-22 07:19:40|27.58|27.5|27.58|27.5|27.58|27.5|27.58|27.5|0
1650612000000|2022-04-22 07:20:00|27.61|27.53|27.63|27.55|27.63|27.55|27.61|27.53|3
1650612010000|2022-04-22 07:20:10|27.66|27.58|27.65|27.57|27.68|27.6|27.63|27.55|26
1650612020000|2022-04-22 07:20:20|27.68|27.6|27.68|27.6|27.68|27.6|27.68|27.6|0
1650612030000|2022-04-22 07:20:30|27.65|27.57|27.68|27.6|27.68|27.6|27.65|27.57|0
1650612060000|2022-04-22 07:21:00|27.73|27.65|27.73|27.65|27.73|27.65|27.7|27.62|23
1650612070000|2022-04-22 07:21:10|27.7|27.62|27.68|27.6|27.7|27.62|27.68|27.6|12
1650612080000|2022-04-22 07:21:20|27.7|27.62|27.7|27.62|27.73|27.65|27.68|27.6|12
1650612090000|2022-04-22 07:21:30|27.68|27.6|27.68|27.6|27.68|27.6|27.68|27.6|0
1650612100000|2022-04-22 07:21:40|27.73|27.65|27.7|27.62|27.73|27.65|27.68|27.6|2
1650612110000|2022-04-22 07:21:50|27.73|27.65|27.73|27.65|27.73|27.65|27.73|27.65|0
1650612120000|2022-04-22 07:22:00|27.75|27.67|27.73|27.65|27.75|27.67|27.73|27.65|18
1650612140000|2022-04-22 07:22:20|27.75|27.67|27.75|27.67|27.75|27.67|27.75|27.67|2
1650612150000|2022-04-22 07:22:30|27.73|27.65|27.75|27.67|27.75|27.67|27.73|27.65|0
1650612160000|2022-04-22 07:22:40|27.78|27.7|27.78|27.7|27.78|27.7|27.73|27.65|24
1650612180000|2022-04-22 07:23:00|27.83|27.75|27.83|27.75|27.83|27.75|27.8|27.72|136
1650612190000|2022-04-22 07:23:10|27.78|27.7|27.83|27.75|27.83|27.75|27.78|27.7|7
1650612200000|2022-04-22 07:23:20|27.8|27.72|27.83|27.75|27.83|27.75|27.8|27.72|0
1650612220000|2022-04-22 07:23:40|27.85|27.77|27.88|27.8|27.88|27.8|27.85|27.77|30
1650612230000|2022-04-22 07:23:50|27.85|27.77|27.85|27.77|27.88|27.8|27.85|27.77|9
1650612240000|2022-04-22 07:24:00|27.83|27.75|27.83|27.75|27.85|27.77|27.83|27.75|0
1650612260000|2022-04-22 07:24:20|27.8|27.72|27.8|27.72|27.8|27.72|27.8|27.72|1
1650612270000|2022-04-22 07:24:30|27.78|27.7|27.78|27.7|27.83|27.75|27.78|27.7|1
1650612280000|2022-04-22 07:24:40|27.8|27.72|27.83|27.75|27.83|27.75|27.8|27.72|2
1650612300000|2022-04-22 07:25:00|27.8|27.72|27.8|27.72|27.8|27.72|27.8|27.72|0
1650612310000|2022-04-22 07:25:10|27.83|27.75|27.78|27.7|27.83|27.75|27.78|27.7|0
1650612320000|2022-04-22 07:25:20|27.8|27.72|27.83|27.75|27.83|27.75|27.8|27.72|11
1650612330000|2022-04-22 07:25:30|27.8|27.72|27.83|27.75|27.83|27.75|27.8|27.72|0
1650612350000|2022-04-22 07:25:50|27.85|27.77|27.88|27.8|27.88|27.8|27.85|27.77|9
1650612360000|2022-04-22 07:26:00|27.85|27.77|27.83|27.75|27.85|27.77|27.83|27.75|0
1650612380000|2022-04-22 07:26:20|27.8|27.72|27.83|27.75|27.83|27.75|27.78|27.7|12
1650612390000|2022-04-22 07:26:30|27.8|27.72|27.83|27.75|27.83|27.75|27.78|27.7|5
1650612400000|2022-04-22 07:26:40|27.8|27.72|27.78|27.7|27.83|27.75|27.78|27.7|0
1650612430000|2022-04-22 07:27:10|27.75|27.67|27.78|27.7|27.78|27.7|27.75|27.67|41
1650612460000|2022-04-22 07:27:40|27.73|27.65|27.73|27.65|27.75|27.67|27.73|27.65|15
1650612480000|2022-04-22 07:28:00|27.76|27.68|27.78|27.7|27.78|27.7|27.76|27.68|9
1650612490000|2022-04-22 07:28:10|27.75|27.67|27.73|27.65|27.75|27.67|27.73|27.65|1
1650612500000|2022-04-22 07:28:20|27.75|27.67|27.78|27.7|27.78|27.7|27.73|27.65|0
1650612510000|2022-04-22 07:28:30|||||||||1
1650612530000|2022-04-22 07:28:50|27.8|27.72|27.83|27.75|27.83|27.75|27.8|27.72|11
1650612540000|2022-04-22 07:29:00|27.8|27.72|27.8|27.72|27.83|27.75|27.78|27.7|2
1650612550000|2022-04-22 07:29:10|27.78|27.7|27.78|27.7|27.78|27.7|27.78|27.7|0
1650612560000|2022-04-22 07:29:20|27.8|27.72|27.83|27.75|27.83|27.75|27.8|27.72|2
1650612580000|2022-04-22 07:29:40|27.85|27.77|27.83|27.75|27.88|27.8|27.83|27.75|26
1650612590000|2022-04-22 07:29:50|27.85|27.77|27.86|27.78|27.88|27.8|27.83|27.75|2
1650612600000|2022-04-22 07:30:00|27.88|27.8|27.85|27.77|27.88|27.8|27.85|27.77|2
1650612610000|2022-04-22 07:30:10|27.83|27.75|27.88|27.8|27.9|27.82|27.83|27.75|14
1650612630000|2022-04-22 07:30:30|27.9|27.82|27.9|27.82|27.93|27.85|27.88|27.8|9
1650612640000|2022-04-22 07:30:40|27.88|27.8|27.88|27.8|27.88|27.8|27.88|27.8|0
1650612660000|2022-04-22 07:31:00|27.83|27.75|27.85|27.77|27.85|27.77|27.83|27.75|8
1650612670000|2022-04-22 07:31:10|27.88|27.8|27.83|27.75|27.88|27.8|27.83|27.75|1
1650612680000|2022-04-22 07:31:20|27.85|27.77|27.83|27.75|27.85|27.77|27.83|27.75|6
1650612700000|2022-04-22 07:31:40|27.85|27.77|27.83|27.75|27.85|27.77|27.83|27.75|0
1650612710000|2022-04-22 07:31:50|27.8|27.72|27.8|27.72|27.83|27.75|27.8|27.72|12
1650612720000|2022-04-22 07:32:00|27.78|27.7|27.78|27.7|27.78|27.7|27.78|27.7|0
1650612730000|2022-04-22 07:32:10|27.83|27.75|27.78|27.7|27.83|27.75|27.78|27.7|2
1650612740000|2022-04-22 07:32:20|27.73|27.65|27.78|27.7|27.78|27.7|27.73|27.65|29
1650612750000|2022-04-22 07:32:30|27.76|27.68|27.74|27.66|27.78|27.7|27.74|27.66|19
1650612760000|2022-04-22 07:32:40|27.76|27.68|27.78|27.7|27.78|27.7|27.74|27.66|5
1650612770000|2022-04-22 07:32:50|27.76|27.68|27.76|27.68|27.76|27.68|27.76|27.68|4
1650612780000|2022-04-22 07:33:00|27.78|27.7|27.78|27.7|27.78|27.7|27.76|27.68|7
1650612790000|2022-04-22 07:33:10|27.76|27.68|27.73|27.65|27.78|27.7|27.73|27.65|0
1650612800000|2022-04-22 07:33:20|27.76|27.68|27.78|27.7|27.78|27.7|27.76|27.68|0
1650612830000|2022-04-22 07:33:50|27.76|27.68|27.78|27.7|27.78|27.7|27.76|27.68|0
1650612850000|2022-04-22 07:34:10|27.8|27.72|27.8|27.72|27.83|27.75|27.8|27.72|8
1650612860000|2022-04-22 07:34:20|27.83|27.75|27.83|27.75|27.83|27.75|27.8|27.72|0
1650612870000|2022-04-22 07:34:30|27.88|27.8|27.88|27.8|27.88|27.8|27.88|27.8|4
1650612880000|2022-04-22 07:34:40|27.85|27.77|27.88|27.8|27.88|27.8|27.85|27.77|0
1650612900000|2022-04-22 07:35:00|||||||||5
1650612910000|2022-04-22 07:35:10|27.92|27.84|27.92|27.84|27.92|27.84|27.92|27.84|21
1650612920000|2022-04-22 07:35:20|27.9|27.82|27.9|27.82|27.92|27.84|27.88|27.8|18
1650612930000|2022-04-22 07:35:30|27.88|27.8|27.88|27.8|27.88|27.8|27.88|27.8|0
1650612940000|2022-04-22 07:35:40|27.9|27.82|27.88|27.8|27.9|27.82|27.88|27.8|0
1650612950000|2022-04-22 07:35:50|27.85|27.77|27.85|27.77|27.85|27.77|27.85|27.77|0
1650612960000|2022-04-22 07:36:00|27.83|27.75|27.83|27.75|27.85|27.77|27.83|27.75|4
1650612970000|2022-04-22 07:36:10|27.85|27.77|27.88|27.8|27.88|27.8|27.85|27.77|3
1650612980000|2022-04-22 07:36:20|27.83|27.75|27.83|27.75|27.85|27.77|27.83|27.75|2
1650612990000|2022-04-22 07:36:30|27.8|27.72|27.78|27.7|27.8|27.72|27.78|27.7|5
1650613000000|2022-04-22 07:36:40|27.75|27.67|27.78|27.7|27.78|27.7|27.75|27.67|8
1650613010000|2022-04-22 07:36:50|27.76|27.68|27.78|27.7|27.78|27.7|27.73|27.65|20
1650613030000|2022-04-22 07:37:10|27.75|27.67|27.73|27.65|27.75|27.67|27.73|27.65|4
1650613050000|2022-04-22 07:37:30|27.75|27.67|27.78|27.7|27.78|27.7|27.75|27.67|12
1650613080000|2022-04-22 07:38:00|27.8|27.72|27.8|27.72|27.83|27.75|27.78|27.7|2
1650613090000|2022-04-22 07:38:10|27.78|27.7|27.85|27.77|27.85|27.77|27.78|27.7|0
1650613100000|2022-04-22 07:38:20|27.83|27.75|27.85|27.77|27.87|27.79|27.83|27.75|0
1650613110000|2022-04-22 07:38:30|27.83|27.75|27.83|27.75|27.83|27.75|27.83|27.75|0
1650613140000|2022-04-22 07:39:00|27.78|27.7|27.78|27.7|27.83|27.75|27.78|27.7|56
1650613150000|2022-04-22 07:39:10|27.83|27.75|27.8|27.72|27.83|27.75|27.8|27.72|8
1650613160000|2022-04-22 07:39:20|27.78|27.7|27.78|27.7|27.78|27.7|27.78|27.7|0
1650613190000|2022-04-22 07:39:50|27.76|27.68|27.75|27.67|27.76|27.68|27.73|27.65|0
1650613200000|2022-04-22 07:40:00|27.73|27.65|27.78|27.7|27.78|27.7|27.73|27.65|2
1650613210000|2022-04-22 07:40:10|27.76|27.68|27.73|27.65|27.76|27.68|27.73|27.65|8
1650613220000|2022-04-22 07:40:20|27.75|27.67|27.75|27.67|27.75|27.67|27.73|27.65|0
1650613230000|2022-04-22 07:40:30|27.73|27.65|27.75|27.67|27.75|27.67|27.73|27.65|0
1650613240000|2022-04-22 07:40:40|27.73|27.65|27.73|27.65|27.73|27.65|27.73|27.65|2
1650613250000|2022-04-22 07:40:50|||||||||2
1650613260000|2022-04-22 07:41:00|27.75|27.67|27.75|27.67|27.78|27.7|27.75|27.67|0
1650613270000|2022-04-22 07:41:10|27.78|27.7|27.78|27.7|27.78|27.7|27.75|27.67|0
1650613280000|2022-04-22 07:41:20|27.75|27.67|27.73|27.65|27.75|27.67|27.73|27.65|0
1650613300000|2022-04-22 07:41:40|27.71|27.63|27.73|27.65|27.73|27.65|27.71|27.63|1
1650613310000|2022-04-22 07:41:50|27.71|27.63|27.71|27.63|27.71|27.63|27.71|27.63|0
1650613320000|2022-04-22 07:42:00|27.68|27.6|27.73|27.65|27.73|27.65|27.68|27.6|0
1650613330000|2022-04-22 07:42:10|27.71|27.63|27.71|27.63|27.71|27.63|27.71|27.63|0
1650613340000|2022-04-22 07:42:20|27.68|27.6|27.68|27.6|27.71|27.63|27.68|27.6|0
1650613350000|2022-04-22 07:42:30|27.69|27.61|27.71|27.63|27.71|27.63|27.68|27.6|0
1650613360000|2022-04-22 07:42:40|27.69|27.61|27.68|27.6|27.71|27.63|27.68|27.6|2
1650613370000|2022-04-22 07:42:50|27.69|27.61|27.71|27.63|27.71|27.63|27.69|27.61|0
1650613380000|2022-04-22 07:43:00|27.69|27.61|27.73|27.65|27.73|27.65|27.68|27.6|0
1650613390000|2022-04-22 07:43:10|27.69|27.61|27.69|27.61|27.69|27.61|27.69|27.61|2
1650613400000|2022-04-22 07:43:20|27.71|27.63|27.71|27.63|27.73|27.65|27.71|27.63|4
1650613410000|2022-04-22 07:43:30|27.73|27.65|27.73|27.65|27.73|27.65|27.71|27.63|0
1650613430000|2022-04-22 07:43:50|27.71|27.63|27.68|27.6|27.71|27.63|27.68|27.6|0
1650613440000|2022-04-22 07:44:00|27.71|27.63|27.73|27.65|27.73|27.65|27.71|27.63|8
1650613450000|2022-04-22 07:44:10|27.71|27.63|27.68|27.6|27.71|27.63|27.68|27.6|0
1650613460000|2022-04-22 07:44:20|27.71|27.63|27.68|27.6|27.71|27.63|27.68|27.6|0
1650613470000|2022-04-22 07:44:30|27.71|27.63|27.68|27.6|27.71|27.63|27.68|27.6|0
1650613500000|2022-04-22 07:45:00|||||||||1
1650613520000|2022-04-22 07:45:20|27.7|27.62|27.68|27.6|27.7|27.62|27.68|27.6|0
1650613530000|2022-04-22 07:45:30|27.7|27.62|27.68|27.6|27.7|27.62|27.68|27.6|0
1650613540000|2022-04-22 07:45:40|27.7|27.62|27.68|27.6|27.7|27.62|27.68|27.6|0
1650613550000|2022-04-22 07:45:50|27.7|27.62|27.68|27.6|27.7|27.62|27.68|27.6|0
1650613560000|2022-04-22 07:46:00|27.7|27.62|27.73|27.65|27.73|27.65|27.68|27.6|0
1650613570000|2022-04-22 07:46:10|27.7|27.62|27.68|27.6|27.7|27.62|27.68|27.6|8
1650613580000|2022-04-22 07:46:20|27.7|27.62|27.68|27.6|27.7|27.62|27.68|27.6|0
1650613600000|2022-04-22 07:46:40|27.7|27.62|27.73|27.65|27.73|27.65|27.7|27.62|0
1650613610000|2022-04-22 07:46:50|27.7|27.62|27.7|27.62|27.73|27.65|27.7|27.62|3
1650613620000|2022-04-22 07:47:00|27.73|27.65|27.7|27.62|27.73|27.65|27.7|27.62|0
1650613630000|2022-04-22 07:47:10|27.68|27.6|27.68|27.6|27.68|27.6|27.68|27.6|0
1650613640000|2022-04-22 07:47:20|27.66|27.58|27.68|27.6|27.68|27.6|27.66|27.58|0
1650613660000|2022-04-22 07:47:40|27.7|27.62|27.7|27.62|27.73|27.65|27.7|27.62|14
1650613670000|2022-04-22 07:47:50|27.68|27.6|27.73|27.65|27.73|27.65|27.68|27.6|8
1650613680000|2022-04-22 07:48:00|27.7|27.62|27.68|27.6|27.73|27.65|27.68|27.6|0
1650613700000|2022-04-22 07:48:20|27.7|27.62|27.68|27.6|27.7|27.62|27.68|27.6|0
1650613710000|2022-04-22 07:48:30|27.7|27.62|27.73|27.65|27.73|27.65|27.7|27.62|3
1650613800000|2022-04-22 07:50:00|27.68|27.6|27.68|27.6|27.73|27.65|27.68|27.6|2
1650613810000|2022-04-22 07:50:10|27.7|27.62|27.68|27.6|27.7|27.62|27.68|27.6|0
1650613830000|2022-04-22 07:50:30|27.65|27.57|27.65|27.57|27.65|27.57|27.65|27.57|1
1650613840000|2022-04-22 07:50:40|27.63|27.55|27.63|27.55|27.63|27.55|27.61|27.53|32
1650613850000|2022-04-22 07:50:50|27.65|27.57|27.65|27.57|27.65|27.57|27.63|27.55|2
1650613860000|2022-04-22 07:51:00|27.63|27.55|27.68|27.6|27.68|27.6|27.63|27.55|0
1650613880000|2022-04-22 07:51:20|27.65|27.57|27.65|27.57|27.68|27.6|27.63|27.55|2
1650613890000|2022-04-22 07:51:30|27.63|27.55|27.63|27.55|27.63|27.55|27.63|27.55|0
1650613900000|2022-04-22 07:51:40|27.65|27.57|27.65|27.57|27.65|27.57|27.65|27.57|4
1650613910000|2022-04-22 07:51:50|27.63|27.55|27.63|27.55|27.65|27.57|27.63|27.55|0
1650613920000|2022-04-22 07:52:00|27.65|27.57|27.63|27.55|27.65|27.57|27.63|27.55|0
1650613930000|2022-04-22 07:52:10|27.65|27.57|27.65|27.57|27.65|27.57|27.63|27.55|0
1650613940000|2022-04-22 07:52:20|27.68|27.6|27.68|27.6|27.68|27.6|27.68|27.6|0
1650613950000|2022-04-22 07:52:30|27.65|27.57|27.68|27.6|27.68|27.6|27.65|27.57|0
1650613980000|2022-04-22 07:53:00|27.65|27.57|27.68|27.6|27.68|27.6|27.65|27.57|0
1650613990000|2022-04-22 07:53:10|27.73|27.65|27.68|27.6|27.73|27.65|27.68|27.6|7
1650614000000|2022-04-22 07:53:20|27.7|27.62|27.7|27.62|27.7|27.62|27.68|27.6|2
1650614010000|2022-04-22 07:53:30|27.68|27.6|27.73|27.65|27.73|27.65|27.68|27.6|2
1650614030000|2022-04-22 07:53:50|27.7|27.62|27.7|27.62|27.7|27.62|27.7|27.62|0
1650614040000|2022-04-22 07:54:00|27.73|27.65|27.63|27.55|27.73|27.65|27.63|27.55|5
1650614050000|2022-04-22 07:54:10|27.68|27.6|27.65|27.57|27.68|27.6|27.63|27.55|7
1650614060000|2022-04-22 07:54:20|27.63|27.55|27.63|27.55|27.63|27.55|27.63|27.55|0
1650614070000|2022-04-22 07:54:30|27.58|27.5|27.63|27.55|27.63|27.55|27.58|27.5|10
1650614080000|2022-04-22 07:54:40|27.6|27.52|27.58|27.5|27.63|27.55|27.58|27.5|4
1650614100000|2022-04-22 07:55:00|27.63|27.55|27.63|27.55|27.63|27.55|27.63|27.55|6
1650614110000|2022-04-22 07:55:10|27.58|27.5|27.6|27.52|27.6|27.52|27.58|27.5|4
1650614120000|2022-04-22 07:55:20|27.63|27.55|27.63|27.55|27.63|27.55|27.6|27.52|0
1650614150000|2022-04-22 07:55:50|||||||||22
1650614180000|2022-04-22 07:56:20|27.6|27.52|27.58|27.5|27.63|27.55|27.56|27.48|3
1650614190000|2022-04-22 07:56:30|27.56|27.48|27.58|27.5|27.58|27.5|27.54|27.46|7
1650614200000|2022-04-22 07:56:40|27.56|27.48|27.54|27.46|27.58|27.5|27.53|27.45|0
1650614210000|2022-04-22 07:56:50|27.56|27.48|27.58|27.5|27.58|27.5|27.56|27.48|0
1650614220000|2022-04-22 07:57:00|27.61|27.53|27.63|27.55|27.63|27.55|27.61|27.53|16
1650614230000|2022-04-22 07:57:10|27.61|27.53|27.58|27.5|27.63|27.55|27.58|27.5|0
1650614240000|2022-04-22 07:57:20|27.56|27.48|27.53|27.45|27.58|27.5|27.53|27.45|0
1650614250000|2022-04-22 07:57:30|||||||||1
1650614260000|2022-04-22 07:57:40|27.51|27.43|27.53|27.45|27.53|27.45|27.51|27.43|19
1650614270000|2022-04-22 07:57:50|27.55|27.47|27.53|27.45|27.55|27.47|27.53|27.45|0
1650614290000|2022-04-22 07:58:10|27.51|27.43|27.53|27.45|27.53|27.45|27.51|27.43|3
1650614300000|2022-04-22 07:58:20|27.51|27.43|27.53|27.45|27.53|27.45|27.51|27.43|0
1650614320000|2022-04-22 07:58:40|27.51|27.43|27.53|27.45|27.53|27.45|27.51|27.43|0
1650614330000|2022-04-22 07:58:50|27.51|27.43|27.51|27.43|27.51|27.43|27.49|27.41|0
1650614340000|2022-04-22 07:59:00|27.49|27.41|27.51|27.43|27.51|27.43|27.49|27.41|0
1650614350000|2022-04-22 07:59:10|27.49|27.41|27.51|27.43|27.51|27.43|27.49|27.41|2
1650614360000|2022-04-22 07:59:20|27.49|27.41|27.51|27.43|27.51|27.43|27.49|27.41|6
1650614370000|2022-04-22 07:59:30|27.49|27.41|27.49|27.41|27.51|27.43|27.49|27.41|0
1650614380000|2022-04-22 07:59:40|27.48|27.4|27.49|27.41|27.49|27.41|27.48|27.4|0
1650614390000|2022-04-22 07:59:50|27.51|27.43|27.49|27.41|27.51|27.43|27.49|27.41|0
1650614400000|2022-04-22 08:00:00|27.51|27.43|27.51|27.43|27.51|27.43|27.49|27.41|0
1650614410000|2022-04-22 08:00:10|27.49|27.41|27.51|27.43|27.53|27.45|27.49|27.41|16
1650614420000|2022-04-22 08:00:20|27.49|27.41|27.49|27.41|27.51|27.43|27.49|27.41|0
1650614440000|2022-04-22 08:00:40|27.51|27.43|27.48|27.4|27.51|27.43|27.48|27.4|0
1650614450000|2022-04-22 08:00:50|27.49|27.41|27.49|27.41|27.49|27.41|27.48|27.4|0
1650614460000|2022-04-22 08:01:00|27.48|27.4|27.49|27.41|27.49|27.41|27.48|27.4|0
1650614470000|2022-04-22 08:01:10|27.48|27.4|27.49|27.41|27.49|27.41|27.48|27.4|0
1650614480000|2022-04-22 08:01:20|27.53|27.45|27.49|27.41|27.53|27.45|27.49|27.41|24
1650614490000|2022-04-22 08:01:30|27.48|27.4|27.46|27.38|27.48|27.4|27.46|27.38|6
1650614500000|2022-04-22 08:01:40|27.44|27.36|27.44|27.36|27.46|27.38|27.44|27.36|10
1650614520000|2022-04-22 08:02:00|27.46|27.38|27.44|27.36|27.47|27.39|27.44|27.36|6
1650614530000|2022-04-22 08:02:10|27.46|27.38|27.44|27.36|27.46|27.38|27.44|27.36|1
1650614540000|2022-04-22 08:02:20|27.42|27.34|27.42|27.34|27.44|27.36|27.42|27.34|0
1650614550000|2022-04-22 08:02:30|27.39|27.31|27.44|27.36|27.44|27.36|27.39|27.31|2
1650614560000|2022-04-22 08:02:40|27.42|27.34|27.42|27.34|27.42|27.34|27.39|27.31|4
1650614570000|2022-04-22 08:02:50|27.39|27.31|27.39|27.31|27.42|27.34|27.39|27.31|0
1650614580000|2022-04-22 08:03:00|27.42|27.34|27.42|27.34|27.44|27.36|27.42|27.34|6
1650614590000|2022-04-22 08:03:10|27.39|27.31|27.39|27.31|27.42|27.34|27.39|27.31|0
1650614600000|2022-04-22 08:03:20|27.42|27.34|27.44|27.36|27.44|27.36|27.42|27.34|0
1650614620000|2022-04-22 08:03:40|27.46|27.38|27.49|27.41|27.49|27.41|27.44|27.36|1
1650614630000|2022-04-22 08:03:50|27.46|27.38|27.49|27.41|27.49|27.41|27.46|27.38|0
1650614640000|2022-04-22 08:04:00|27.47|27.39|27.47|27.39|27.49|27.41|27.46|27.38|0
1650614650000|2022-04-22 08:04:10|27.46|27.38|27.44|27.36|27.47|27.39|27.44|27.36|0
1650614670000|2022-04-22 08:04:30|27.42|27.34|27.39|27.31|27.42|27.34|27.39|27.31|0
1650614700000|2022-04-22 08:05:00|27.42|27.34|27.39|27.31|27.42|27.34|27.39|27.31|0
1650614710000|2022-04-22 08:05:10|27.42|27.34|27.46|27.38|27.47|27.39|27.42|27.34|0
1650614720000|2022-04-22 08:05:20|27.48|27.4|27.44|27.36|27.48|27.4|27.44|27.36|0
1650614760000|2022-04-22 08:06:00|27.42|27.34|27.44|27.36|27.44|27.36|27.39|27.31|12
1650614770000|2022-04-22 08:06:10|27.42|27.34|27.44|27.36|27.44|27.36|27.42|27.34|0
1650614780000|2022-04-22 08:06:20|27.42|27.34|27.39|27.31|27.44|27.36|27.39|27.31|0
1650614800000|2022-04-22 08:06:40|27.42|27.34|27.39|27.31|27.42|27.34|27.39|27.31|0
1650614810000|2022-04-22 08:06:50|27.44|27.36|27.44|27.36|27.44|27.36|27.44|27.36|2
1650614820000|2022-04-22 08:07:00|27.42|27.34|27.39|27.31|27.44|27.36|27.39|27.31|17
1650614870000|2022-04-22 08:07:50|27.42|27.34|27.39|27.31|27.42|27.34|27.39|27.31|2
1650614880000|2022-04-22 08:08:00|27.42|27.34|27.44|27.36|27.44|27.36|27.39|27.31|1
1650614920000|2022-04-22 08:08:40|27.47|27.39|27.44|27.36|27.49|27.41|27.44|27.36|21
1650614930000|2022-04-22 08:08:50|27.49|27.41|27.49|27.41|27.49|27.41|27.49|27.41|2
1650614940000|2022-04-22 08:09:00|||||||||7
1650614950000|2022-04-22 08:09:10|27.47|27.39|27.49|27.41|27.49|27.41|27.47|27.39|0
1650614960000|2022-04-22 08:09:20|27.51|27.43|27.49|27.41|27.51|27.43|27.49|27.41|27
1650614970000|2022-04-22 08:09:30|27.53|27.45|27.54|27.46|27.54|27.46|27.53|27.45|10
1650614980000|2022-04-22 08:09:40|27.53|27.45|27.51|27.43|27.54|27.46|27.49|27.41|1
1650614990000|2022-04-22 08:09:50|27.49|27.41|27.53|27.45|27.53|27.45|27.49|27.41|11
1650615000000|2022-04-22 08:10:00|27.54|27.46|27.54|27.46|27.54|27.46|27.54|27.46|0
1650615010000|2022-04-22 08:10:10|27.52|27.44|27.49|27.41|27.53|27.45|27.49|27.41|0
1650615020000|2022-04-22 08:10:20|27.51|27.43|27.49|27.41|27.51|27.43|27.49|27.41|0
1650615030000|2022-04-22 08:10:30|27.53|27.45|27.49|27.41|27.53|27.45|27.49|27.41|50
1650615050000|2022-04-22 08:10:50|27.51|27.43|27.51|27.43|27.53|27.45|27.49|27.41|1
1650615060000|2022-04-22 08:11:00|27.49|27.41|27.51|27.43|27.53|27.45|27.49|27.41|0
1650615070000|2022-04-22 08:11:10|27.53|27.45|27.54|27.46|27.54|27.46|27.53|27.45|0
1650615080000|2022-04-22 08:11:20|27.58|27.5|27.58|27.5|27.58|27.5|27.58|27.5|102
1650615100000|2022-04-22 08:11:40|27.61|27.53|27.63|27.55|27.63|27.55|27.61|27.53|6
1650615110000|2022-04-22 08:11:50|27.61|27.53|27.61|27.53|27.63|27.55|27.61|27.53|0
1650615120000|2022-04-22 08:12:00|27.58|27.5|27.58|27.5|27.61|27.53|27.58|27.5|4
1650615130000|2022-04-22 08:12:10|27.61|27.53|27.63|27.55|27.63|27.55|27.58|27.5|0
1650615140000|2022-04-22 08:12:20|27.61|27.53|27.58|27.5|27.63|27.55|27.58|27.5|5
1650615170000|2022-04-22 08:12:50|27.59|27.51|27.61|27.53|27.63|27.55|27.58|27.5|22
1650615180000|2022-04-22 08:13:00|27.58|27.5|27.61|27.53|27.63|27.55|27.58|27.5|0
1650615190000|2022-04-22 08:13:10|27.63|27.55|27.63|27.55|27.63|27.55|27.63|27.55|1
1650615220000|2022-04-22 08:13:40|27.61|27.53|27.61|27.53|27.61|27.53|27.61|27.53|0
1650615230000|2022-04-22 08:13:50|27.59|27.51|27.63|27.55|27.63|27.55|27.58|27.5|0
1650615240000|2022-04-22 08:14:00|27.61|27.53|27.63|27.55|27.63|27.55|27.61|27.53|0
1650615260000|2022-04-22 08:14:20|27.61|27.53|27.59|27.51|27.61|27.53|27.58|27.5|12
1650615280000|2022-04-22 08:14:40|27.58|27.5|27.58|27.5|27.59|27.51|27.58|27.5|0
1650615290000|2022-04-22 08:14:50|27.59|27.51|27.59|27.51|27.59|27.51|27.58|27.5|0
1650615300000|2022-04-22 08:15:00|27.63|27.55|27.63|27.55|27.63|27.55|27.63|27.55|0
1650615340000|2022-04-22 08:15:40|27.61|27.53|27.63|27.55|27.63|27.55|27.61|27.53|1
1650615350000|2022-04-22 08:15:50|27.61|27.53|27.61|27.53|27.63|27.55|27.61|27.53|5
1650615360000|2022-04-22 08:16:00|27.63|27.55|27.59|27.51|27.63|27.55|27.59|27.51|0
1650615370000|2022-04-22 08:16:10|27.63|27.55|27.63|27.55|27.63|27.55|27.61|27.53|12
1650615380000|2022-04-22 08:16:20|27.61|27.53|27.61|27.53|27.61|27.53|27.61|27.53|0
1650615390000|2022-04-22 08:16:30|27.59|27.51|27.59|27.51|27.59|27.51|27.59|27.51|3
1650615400000|2022-04-22 08:16:40|27.58|27.5|27.59|27.51|27.59|27.51|27.58|27.5|0
1650615420000|2022-04-22 08:17:00|27.63|27.55|27.61|27.53|27.63|27.55|27.59|27.51|23
1650615430000|2022-04-22 08:17:10|27.59|27.51|27.61|27.53|27.61|27.53|27.59|27.51|0
1650615440000|2022-04-22 08:17:20|27.63|27.55|27.61|27.53|27.63|27.55|27.61|27.53|0
1650615450000|2022-04-22 08:17:30|27.63|27.55|27.63|27.55|27.63|27.55|27.61|27.53|1
1650615460000|2022-04-22 08:17:40|27.61|27.53|27.63|27.55|27.63|27.55|27.61|27.53|0
1650615470000|2022-04-22 08:17:50|27.6|27.52|27.6|27.52|27.63|27.55|27.6|27.52|33
1650615480000|2022-04-22 08:18:00|27.63|27.55|27.63|27.55|27.63|27.55|27.6|27.52|0
1650615500000|2022-04-22 08:18:20|27.65|27.57|27.63|27.55|27.65|27.57|27.63|27.55|3
1650615510000|2022-04-22 08:18:30|27.65|27.57|27.68|27.6|27.68|27.6|27.65|27.57|0
1650615520000|2022-04-22 08:18:40|27.7|27.62|27.68|27.6|27.7|27.62|27.68|27.6|2
1650615530000|2022-04-22 08:18:50|27.7|27.62|27.68|27.6|27.7|27.62|27.68|27.6|3
1650615550000|2022-04-22 08:19:10|27.65|27.57|27.68|27.6|27.68|27.6|27.65|27.57|0
1650615560000|2022-04-22 08:19:20|27.65|27.57|27.68|27.6|27.68|27.6|27.65|27.57|0
1650615570000|2022-04-22 08:19:30|27.65|27.57|27.63|27.55|27.68|27.6|27.63|27.55|0
1650615580000|2022-04-22 08:19:40|27.66|27.58|27.68|27.6|27.68|27.6|27.63|27.55|2
1650615590000|2022-04-22 08:19:50|27.65|27.57|27.65|27.57|27.68|27.6|27.65|27.57|0
1650615600000|2022-04-22 08:20:00|27.68|27.6|27.65|27.57|27.68|27.6|27.65|27.57|0
1650615610000|2022-04-22 08:20:10|27.68|27.6|27.68|27.6|27.68|27.6|27.65|27.57|0
1650615620000|2022-04-22 08:20:20|27.65|27.57|27.68|27.6|27.68|27.6|27.65|27.57|0
1650615630000|2022-04-22 08:20:30|27.65|27.57|27.63|27.55|27.68|27.6|27.63|27.55|0
1650615650000|2022-04-22 08:20:50|27.65|27.57|27.63|27.55|27.65|27.57|27.63|27.55|0
1650615670000|2022-04-22 08:21:10|27.59|27.51|27.63|27.55|27.63|27.55|27.59|27.51|5
1650615710000|2022-04-22 08:21:50|27.66|27.58|27.68|27.6|27.68|27.6|27.66|27.58|13
1650615730000|2022-04-22 08:22:10|27.66|27.58|27.63|27.55|27.66|27.58|27.63|27.55|0
1650615760000|2022-04-22 08:22:40|27.61|27.53|27.59|27.51|27.63|27.55|27.59|27.51|0
1650615770000|2022-04-22 08:22:50|27.58|27.5|27.54|27.46|27.58|27.5|27.54|27.46|116
1650615780000|2022-04-22 08:23:00|27.53|27.45|27.53|27.45|27.54|27.46|27.53|27.45|0
1650615790000|2022-04-22 08:23:10|27.54|27.46|27.54|27.46|27.54|27.46|27.54|27.46|0
1650615820000|2022-04-22 08:23:40|27.51|27.43|27.49|27.41|27.51|27.43|27.49|27.41|2
1650615830000|2022-04-22 08:23:50|27.51|27.43|27.49|27.41|27.53|27.45|27.49|27.41|2
1650615840000|2022-04-22 08:24:00|27.51|27.43|27.49|27.41|27.51|27.43|27.49|27.41|0
1650615860000|2022-04-22 08:24:20|27.46|27.38|27.44|27.36|27.46|27.38|27.44|27.36|3
1650615870000|2022-04-22 08:24:30|27.46|27.38|27.44|27.36|27.46|27.38|27.44|27.36|0
1650615880000|2022-04-22 08:24:40|27.46|27.38|27.46|27.38|27.49|27.41|27.44|27.36|1
1650615890000|2022-04-22 08:24:50|27.49|27.41|27.46|27.38|27.49|27.41|27.44|27.36|0
1650615900000|2022-04-22 08:25:00|27.44|27.36|27.46|27.38|27.46|27.38|27.44|27.36|0
1650615910000|2022-04-22 08:25:10|27.44|27.36|27.44|27.36|27.46|27.38|27.44|27.36|0
1650615930000|2022-04-22 08:25:30|27.46|27.38|27.44|27.36|27.46|27.38|27.44|27.36|0
1650615950000|2022-04-22 08:25:50|27.41|27.33|27.42|27.34|27.44|27.36|27.39|27.31|7
1650615960000|2022-04-22 08:26:00|27.44|27.36|27.44|27.36|27.44|27.36|27.44|27.36|2
1650615980000|2022-04-22 08:26:20|27.39|27.31|27.44|27.36|27.44|27.36|27.39|27.31|2
1650616010000|2022-04-22 08:26:50|27.48|27.4|27.46|27.38|27.48|27.4|27.46|27.38|1
1650616020000|2022-04-22 08:27:00|27.48|27.4|27.44|27.36|27.48|27.4|27.44|27.36|1
1650616030000|2022-04-22 08:27:10|27.46|27.38|27.46|27.38|27.48|27.4|27.46|27.38|0
1650616040000|2022-04-22 08:27:20|27.44|27.36|27.44|27.36|27.44|27.36|27.44|27.36|0
1650616050000|2022-04-22 08:27:30|27.46|27.38|27.46|27.38|27.46|27.38|27.46|27.38|0
1650616060000|2022-04-22 08:27:40|27.48|27.4|27.46|27.38|27.48|27.4|27.46|27.38|0
1650616070000|2022-04-22 08:27:50|27.48|27.4|27.46|27.38|27.48|27.4|27.46|27.38|0
1650616080000|2022-04-22 08:28:00|27.48|27.4|27.46|27.38|27.48|27.4|27.46|27.38|0
1650616090000|2022-04-22 08:28:10|27.44|27.36|27.46|27.38|27.48|27.4|27.44|27.36|0
1650616100000|2022-04-22 08:28:20|27.48|27.4|27.48|27.4|27.48|27.4|27.48|27.4|0
1650616120000|2022-04-22 08:28:40|27.46|27.38|27.48|27.4|27.48|27.4|27.46|27.38|0
1650616140000|2022-04-22 08:29:00|27.46|27.38|27.48|27.4|27.48|27.4|27.46|27.38|0
1650616170000|2022-04-22 08:29:30|||||||||1
1650616200000|2022-04-22 08:30:00|27.49|27.41|27.53|27.45|27.53|27.45|27.49|27.41|27
1650616210000|2022-04-22 08:30:10|27.51|27.43|27.48|27.4|27.51|27.43|27.48|27.4|3
1650616220000|2022-04-22 08:30:20|27.51|27.43|27.51|27.43|27.51|27.43|27.49|27.41|8
1650616230000|2022-04-22 08:30:30|27.53|27.45|27.51|27.43|27.53|27.45|27.51|27.43|0
1650616240000|2022-04-22 08:30:40|27.53|27.45|27.53|27.45|27.53|27.45|27.53|27.45|0
1650616290000|2022-04-22 08:31:30|27.5|27.42|27.53|27.45|27.53|27.45|27.5|27.42|0
1650616300000|2022-04-22 08:31:40|27.48|27.4|27.5|27.42|27.5|27.42|27.48|27.4|2
1650616310000|2022-04-22 08:31:50|27.48|27.4|27.5|27.42|27.5|27.42|27.48|27.4|0
1650616320000|2022-04-22 08:32:00|27.48|27.4|27.53|27.45|27.53|27.45|27.48|27.4|0
1650616340000|2022-04-22 08:32:20|27.5|27.42|27.48|27.4|27.5|27.42|27.48|27.4|2
1650616350000|2022-04-22 08:32:30|27.5|27.42|27.5|27.42|27.5|27.42|27.5|27.42|0
1650616360000|2022-04-22 08:32:40|27.53|27.45|27.53|27.45|27.53|27.45|27.53|27.45|0
1650616380000|2022-04-22 08:33:00|27.58|27.5|27.58|27.5|27.58|27.5|27.58|27.5|34
1650616420000|2022-04-22 08:33:40|||||||||27
1650616450000|2022-04-22 08:34:10|||||||||25
1650616460000|2022-04-22 08:34:20|27.6|27.52|27.6|27.52|27.63|27.55|27.6|27.52|14
1650616470000|2022-04-22 08:34:30|27.58|27.5|27.58|27.5|27.58|27.5|27.58|27.5|0
1650616480000|2022-04-22 08:34:40|27.6|27.52|27.58|27.5|27.6|27.52|27.58|27.5|0
1650616500000|2022-04-22 08:35:00|||||||||1
1650616510000|2022-04-22 08:35:10|27.63|27.55|27.63|27.55|27.63|27.55|27.6|27.52|1
1650616520000|2022-04-22 08:35:20|27.6|27.52|27.63|27.55|27.63|27.55|27.6|27.52|0
1650616530000|2022-04-22 08:35:30|27.6|27.52|27.63|27.55|27.63|27.55|27.6|27.52|25
1650616560000|2022-04-22 08:36:00|27.58|27.5|27.63|27.55|27.63|27.55|27.58|27.5|9
1650616570000|2022-04-22 08:36:10|27.65|27.57|27.63|27.55|27.68|27.6|27.63|27.55|4
1650616590000|2022-04-22 08:36:30|27.65|27.57|27.68|27.6|27.68|27.6|27.65|27.57|1
1650616600000|2022-04-22 08:36:40|27.65|27.57|27.68|27.6|27.68|27.6|27.65|27.57|2
1650616610000|2022-04-22 08:36:50|27.65|27.57|27.63|27.55|27.68|27.6|27.63|27.55|1
1650616650000|2022-04-22 08:37:30|||||||||100
1650616690000|2022-04-22 08:38:10|27.65|27.57|27.68|27.6|27.68|27.6|27.65|27.57|13
1650616700000|2022-04-22 08:38:20|27.65|27.57|27.63|27.55|27.68|27.6|27.63|27.55|45
1650616710000|2022-04-22 08:38:30|27.65|27.57|27.67|27.59|27.68|27.6|27.63|27.55|0
1650616720000|2022-04-22 08:38:40|27.68|27.6|27.68|27.6|27.68|27.6|27.68|27.6|0
1650616730000|2022-04-22 08:38:50|27.7|27.62|27.68|27.6|27.7|27.62|27.68|27.6|25
1650616740000|2022-04-22 08:39:00|27.67|27.59|27.68|27.6|27.68|27.6|27.67|27.59|0
1650616750000|2022-04-22 08:39:10|27.65|27.57|27.65|27.57|27.68|27.6|27.65|27.57|0
1650616760000|2022-04-22 08:39:20|27.68|27.6|27.63|27.55|27.68|27.6|27.63|27.55|1
1650616770000|2022-04-22 08:39:30|27.65|27.57|27.65|27.57|27.67|27.59|27.63|27.55|0
1650616780000|2022-04-22 08:39:40|27.67|27.59|27.63|27.55|27.68|27.6|27.63|27.55|0
1650616790000|2022-04-22 08:39:50|27.65|27.57|27.63|27.55|27.65|27.57|27.63|27.55|0
1650616810000|2022-04-22 08:40:10|27.65|27.57|27.65|27.57|27.65|27.57|27.65|27.57|1
1650616820000|2022-04-22 08:40:20|27.68|27.6|27.68|27.6|27.68|27.6|27.68|27.6|0
1650616830000|2022-04-22 08:40:30|27.7|27.62|27.72|27.64|27.72|27.64|27.68|27.6|0
1650616840000|2022-04-22 08:40:40|27.7|27.62|27.68|27.6|27.7|27.62|27.68|27.6|2
1650616850000|2022-04-22 08:40:50|27.7|27.62|27.7|27.62|27.72|27.64|27.7|27.62|0
1650616860000|2022-04-22 08:41:00|27.68|27.6|27.68|27.6|27.7|27.62|27.68|27.6|0
1650616870000|2022-04-22 08:41:10|27.7|27.62|27.68|27.6|27.7|27.62|27.68|27.6|0
1650616880000|2022-04-22 08:41:20|27.7|27.62|27.7|27.62|27.7|27.62|27.7|27.62|0
1650616890000|2022-04-22 08:41:30|27.72|27.64|27.73|27.65|27.73|27.65|27.72|27.64|0
1650616930000|2022-04-22 08:42:10|27.75|27.67|27.73|27.65|27.77|27.69|27.73|27.65|23
1650616940000|2022-04-22 08:42:20|27.75|27.67|27.75|27.67|27.75|27.67|27.73|27.65|3
1650616950000|2022-04-22 08:42:30|27.77|27.69|27.75|27.67|27.77|27.69|27.75|27.67|0
1650616960000|2022-04-22 08:42:40|27.77|27.69|27.73|27.65|27.77|27.69|27.73|27.65|9
1650617010000|2022-04-22 08:43:30|27.72|27.64|27.72|27.64|27.72|27.64|27.72|27.64|0
1650617030000|2022-04-22 08:43:50|27.73|27.65|27.73|27.65|27.73|27.65|27.73|27.65|0
1650617050000|2022-04-22 08:44:10|27.72|27.64|27.72|27.64|27.72|27.64|27.72|27.64|0
1650617060000|2022-04-22 08:44:20|27.73|27.65|27.73|27.65|27.73|27.65|27.73|27.65|0
1650617090000|2022-04-22 08:44:50|27.77|27.69|27.73|27.65|27.77|27.69|27.73|27.65|20
1650617110000|2022-04-22 08:45:10|27.75|27.67|27.77|27.69|27.77|27.69|27.73|27.65|0
1650617120000|2022-04-22 08:45:20|27.75|27.67|27.75|27.67|27.75|27.67|27.75|27.67|0
1650617140000|2022-04-22 08:45:40|27.77|27.69|27.73|27.65|27.77|27.69|27.73|27.65|0
1650617160000|2022-04-22 08:46:00|||||||||53
1650617170000|2022-04-22 08:46:10|||||||||100
1650617210000|2022-04-22 08:46:50|27.7|27.62|27.73|27.65|27.73|27.65|27.7|27.62|5
1650617240000|2022-04-22 08:47:20|27.68|27.6|27.68|27.6|27.68|27.6|27.68|27.6|8
1650617250000|2022-04-22 08:47:30|27.73|27.65|27.73|27.65|27.73|27.65|27.68|27.6|10
1650617270000|2022-04-22 08:47:50|27.77|27.69|27.78|27.7|27.78|27.7|27.77|27.69|35
1650617280000|2022-04-22 08:48:00|27.8|27.72|27.78|27.7|27.8|27.72|27.78|27.7|0
1650617290000|2022-04-22 08:48:10|27.8|27.72|27.78|27.7|27.8|27.72|27.78|27.7|0
1650617300000|2022-04-22 08:48:20|27.8|27.72|27.78|27.7|27.8|27.72|27.78|27.7|0
1650617310000|2022-04-22 08:48:30|||||||||1
1650617320000|2022-04-22 08:48:40|27.75|27.67|27.73|27.65|27.78|27.7|27.73|27.65|15
1650617410000|2022-04-22 08:50:10|27.78|27.7|27.78|27.7|27.78|27.7|27.78|27.7|10
1650617430000|2022-04-22 08:50:30|27.82|27.74|27.82|27.74|27.82|27.74|27.82|27.74|21
1650617440000|2022-04-22 08:50:40|27.8|27.72|27.82|27.74|27.82|27.74|27.8|27.72|100
1650617480000|2022-04-22 08:51:20|27.78|27.7|27.78|27.7|27.78|27.7|27.78|27.7|115
1650617500000|2022-04-22 08:51:40|27.8|27.72|27.78|27.7|27.8|27.72|27.78|27.7|1
1650617530000|2022-04-22 08:52:10|27.77|27.69|27.78|27.7|27.78|27.7|27.77|27.69|1
1650617650000|2022-04-22 08:54:10|27.82|27.74|27.82|27.74|27.82|27.74|27.82|27.74|10
1650617660000|2022-04-22 08:54:20|27.8|27.72|27.82|27.74|27.82|27.74|27.78|27.7|4
1650617680000|2022-04-22 08:54:40|27.83|27.75|27.83|27.75|27.83|27.75|27.83|27.75|0
1650617690000|2022-04-22 08:54:50|27.87|27.79|27.87|27.79|27.87|27.79|27.85|27.77|44
1650617710000|2022-04-22 08:55:10|27.85|27.77|27.83|27.75|27.85|27.77|27.83|27.75|0
1650617750000|2022-04-22 08:55:50|||||||||1
1650617770000|2022-04-22 08:56:10|27.87|27.79|27.83|27.75|27.87|27.79|27.83|27.75|21
1650617780000|2022-04-22 08:56:20|27.85|27.77|27.85|27.77|27.85|27.77|27.85|27.77|1
1650617790000|2022-04-22 08:56:30|27.83|27.75|27.83|27.75|27.83|27.75|27.83|27.75|0
1650617810000|2022-04-22 08:56:50|27.85|27.77|27.85|27.77|27.85|27.77|27.83|27.75|1
1650617820000|2022-04-22 08:57:00|27.83|27.75|27.83|27.75|27.83|27.75|27.83|27.75|0
1650617840000|2022-04-22 08:57:20|27.85|27.77|27.83|27.75|27.85|27.77|27.83|27.75|0
1650617890000|2022-04-22 08:58:10|27.8|27.72|27.78|27.7|27.83|27.75|27.78|27.7|1
1650617930000|2022-04-22 08:58:50|27.75|27.67|27.75|27.67|27.75|27.67|27.73|27.65|1
1650617940000|2022-04-22 08:59:00|27.73|27.65|27.73|27.65|27.75|27.67|27.73|27.65|0
1650617950000|2022-04-22 08:59:10|||||||||1
1650617960000|2022-04-22 08:59:20|27.75|27.67|27.78|27.7|27.78|27.7|27.75|27.67|3
1650617970000|2022-04-22 08:59:30|27.8|27.72|27.78|27.7|27.8|27.72|27.78|27.7|13
1650618000000|2022-04-22 09:00:00|||||||||1
1650618050000|2022-04-22 09:00:50|27.75|27.67|27.78|27.7|27.78|27.7|27.75|27.67|1
1650618060000|2022-04-22 09:01:00|27.75|27.67|27.78|27.7|27.78|27.7|27.75|27.67|40
1650618170000|2022-04-22 09:02:50|||||||||8
1650618190000|2022-04-22 09:03:10|27.83|27.75|27.83|27.75|27.83|27.75|27.83|27.75|45
1650618220000|2022-04-22 09:03:40|27.8|27.72|27.83|27.75|27.83|27.75|27.8|27.72|0
1650618230000|2022-04-22 09:03:50|27.8|27.72|27.83|27.75|27.83|27.75|27.78|27.7|1
1650618240000|2022-04-22 09:04:00|27.8|27.72|27.83|27.75|27.83|27.75|27.8|27.72|23
1650618330000|2022-04-22 09:05:30|27.78|27.7|27.78|27.7|27.78|27.7|27.78|27.7|101
1650618350000|2022-04-22 09:05:50|27.8|27.72|27.78|27.7|27.8|27.72|27.78|27.7|3
1650618370000|2022-04-22 09:06:10|27.75|27.67|27.73|27.65|27.75|27.67|27.73|27.65|0
1650618390000|2022-04-22 09:06:30|27.75|27.67|27.78|27.7|27.78|27.7|27.75|27.67|5
1650618460000|2022-04-22 09:07:40|27.75|27.67|27.75|27.67|27.75|27.67|27.75|27.67|0
1650618470000|2022-04-22 09:07:50|27.78|27.7|27.78|27.7|27.78|27.7|27.78|27.7|0
1650618500000|2022-04-22 09:08:20|27.83|27.75|27.8|27.72|27.83|27.75|27.8|27.72|2
1650618510000|2022-04-22 09:08:30|27.83|27.75|27.83|27.75|27.83|27.75|27.8|27.72|0
1650618520000|2022-04-22 09:08:40|27.8|27.72|27.78|27.7|27.8|27.72|27.78|27.7|22
1650618530000|2022-04-22 09:08:50|27.8|27.72|27.83|27.75|27.83|27.75|27.78|27.7|2
1650618540000|2022-04-22 09:09:00|27.78|27.7|27.83|27.75|27.83|27.75|27.78|27.7|2
1650618600000|2022-04-22 09:10:00|27.8|27.72|27.78|27.7|27.8|27.72|27.78|27.7|0
1650618670000|2022-04-22 09:11:10|||||||||1
1650618720000|2022-04-22 09:12:00|27.75|27.67|27.75|27.67|27.75|27.67|27.75|27.67|3
1650618730000|2022-04-22 09:12:10|27.78|27.7|27.78|27.7|27.78|27.7|27.78|27.7|0
1650618740000|2022-04-22 09:12:20|27.73|27.65|27.73|27.65|27.73|27.65|27.73|27.65|8
1650618750000|2022-04-22 09:12:30|27.75|27.67|27.75|27.67|27.78|27.7|27.73|27.65|5
1650618760000|2022-04-22 09:12:40|27.78|27.7|27.75|27.67|27.78|27.7|27.75|27.67|3
1650618770000|2022-04-22 09:12:50|27.73|27.65|27.73|27.65|27.75|27.67|27.73|27.65|5
1650618780000|2022-04-22 09:13:00|27.75|27.67|27.75|27.67|27.75|27.67|27.73|27.65|3
1650618800000|2022-04-22 09:13:20|27.73|27.65|27.73|27.65|27.73|27.65|27.73|27.65|0
1650618820000|2022-04-22 09:13:40|27.75|27.67|27.73|27.65|27.78|27.7|27.73|27.65|1
1650618830000|2022-04-22 09:13:50|27.75|27.67|27.73|27.65|27.75|27.67|27.73|27.65|0
1650618840000|2022-04-22 09:14:00|27.75|27.67|27.73|27.65|27.75|27.67|27.73|27.65|0
1650618870000|2022-04-22 09:14:30|27.75|27.67|27.75|27.67|27.78|27.7|27.75|27.67|0
1650618880000|2022-04-22 09:14:40|27.78|27.7|27.75|27.67|27.78|27.7|27.73|27.65|1
1650618890000|2022-04-22 09:14:50|27.78|27.7|27.73|27.65|27.78|27.7|27.73|27.65|0
1650619020000|2022-04-22 09:17:00|27.69|27.61|27.68|27.6|27.69|27.61|27.68|27.6|191
1650619030000|2022-04-22 09:17:10|27.69|27.61|27.69|27.61|27.69|27.61|27.69|27.61|0
1650619040000|2022-04-22 09:17:20|27.71|27.63|27.69|27.61|27.71|27.63|27.69|27.61|3
1650619050000|2022-04-22 09:17:30|27.71|27.63|27.69|27.61|27.73|27.65|27.69|27.61|0
1650619070000|2022-04-22 09:17:50|27.71|27.63|27.73|27.65|27.73|27.65|27.71|27.63|0
1650619080000|2022-04-22 09:18:00|27.76|27.68|27.73|27.65|27.76|27.68|27.73|27.65|10
1650619120000|2022-04-22 09:18:40|27.75|27.67|27.76|27.68|27.76|27.68|27.75|27.67|0
1650619130000|2022-04-22 09:18:50|27.74|27.66|27.73|27.65|27.74|27.66|27.73|27.65|0
1650619260000|2022-04-22 09:21:00|27.71|27.63|27.69|27.61|27.73|27.65|27.69|27.61|5
1650619270000|2022-04-22 09:21:10|27.71|27.63|27.73|27.65|27.73|27.65|27.71|27.63|6
1650619280000|2022-04-22 09:21:20|27.71|27.63|27.71|27.63|27.71|27.63|27.71|27.63|0
1650619290000|2022-04-22 09:21:30|27.73|27.65|27.71|27.63|27.73|27.65|27.71|27.63|0
1650619300000|2022-04-22 09:21:40|27.73|27.65|27.71|27.63|27.73|27.65|27.71|27.63|0
1650619310000|2022-04-22 09:21:50|27.73|27.65|27.73|27.65|27.73|27.65|27.71|27.63|0
1650619320000|2022-04-22 09:22:00|27.74|27.66|27.74|27.66|27.74|27.66|27.74|27.66|0
1650619340000|2022-04-22 09:22:20|27.73|27.65|27.73|27.65|27.73|27.65|27.73|27.65|0
1650619360000|2022-04-22 09:22:40|27.74|27.66|27.74|27.66|27.74|27.66|27.74|27.66|0
1650619370000|2022-04-22 09:22:50|27.76|27.68|27.76|27.68|27.76|27.68|27.76|27.68|0
1650619380000|2022-04-22 09:23:00|27.74|27.66|27.74|27.66|27.76|27.68|27.74|27.66|0
1650619410000|2022-04-22 09:23:30|27.73|27.65|27.73|27.65|27.73|27.65|27.73|27.65|0
1650619420000|2022-04-22 09:23:40|27.74|27.66|27.74|27.66|27.74|27.66|27.74|27.66|0
1650619430000|2022-04-22 09:23:50|27.78|27.7|27.78|27.7|27.78|27.7|27.76|27.68|3
1650619440000|2022-04-22 09:24:00|27.76|27.68|27.78|27.7|27.78|27.7|27.76|27.68|1
1650619450000|2022-04-22 09:24:10|27.79|27.71|27.78|27.7|27.79|27.71|27.78|27.7|0
1650619460000|2022-04-22 09:24:20|27.8|27.72|27.78|27.7|27.81|27.73|27.78|27.7|1
1650619510000|2022-04-22 09:25:10|27.74|27.66|27.73|27.65|27.74|27.66|27.73|27.65|21
1650619570000|2022-04-22 09:26:10|27.75|27.67|27.75|27.67|27.75|27.67|27.73|27.65|0
1650619580000|2022-04-22 09:26:20|27.73|27.65|27.75|27.67|27.75|27.67|27.73|27.65|0
1650619590000|2022-04-22 09:26:30|27.78|27.7|27.78|27.7|27.78|27.7|27.78|27.7|2
1650619600000|2022-04-22 09:26:40|27.76|27.68|27.76|27.68|27.76|27.68|27.76|27.68|0
1650619610000|2022-04-22 09:26:50|27.78|27.7|27.78|27.7|27.78|27.7|27.78|27.7|0
1650619620000|2022-04-22 09:27:00|27.76|27.68|27.73|27.65|27.76|27.68|27.73|27.65|0
1650619630000|2022-04-22 09:27:10|27.75|27.67|27.78|27.7|27.78|27.7|27.75|27.67|6
1650619640000|2022-04-22 09:27:20|27.76|27.68|27.76|27.68|27.76|27.68|27.76|27.68|0
1650619650000|2022-04-22 09:27:30|27.73|27.65|27.75|27.67|27.75|27.67|27.73|27.65|37
1650619660000|2022-04-22 09:27:40|27.78|27.7|27.78|27.7|27.78|27.7|27.78|27.7|0
1650619690000|2022-04-22 09:28:10|27.76|27.68|27.73|27.65|27.76|27.68|27.73|27.65|0
1650619720000|2022-04-22 09:28:40|27.75|27.67|27.73|27.65|27.78|27.7|27.73|27.65|1
1650619730000|2022-04-22 09:28:50|||||||||3
1650619770000|2022-04-22 09:29:30|27.78|27.7|27.73|27.65|27.78|27.7|27.73|27.65|15
1650619810000|2022-04-22 09:30:10|27.71|27.63|27.73|27.65|27.73|27.65|27.71|27.63|25
1650619820000|2022-04-22 09:30:20|27.71|27.63|27.73|27.65|27.73|27.65|27.71|27.63|0
1650619840000|2022-04-22 09:30:40|27.71|27.63|27.69|27.61|27.73|27.65|27.69|27.61|0
1650619880000|2022-04-22 09:31:20|27.73|27.65|27.73|27.65|27.73|27.65|27.71|27.63|44
1650619890000|2022-04-22 09:31:30|27.71|27.63|27.73|27.65|27.73|27.65|27.71|27.63|0
1650619900000|2022-04-22 09:31:40|27.71|27.63|27.69|27.61|27.73|27.65|27.69|27.61|4
1650619910000|2022-04-22 09:31:50|27.71|27.63|27.69|27.61|27.73|27.65|27.69|27.61|8
1650619920000|2022-04-22 09:32:00|27.71|27.63|27.69|27.61|27.71|27.63|27.69|27.61|2
1650619930000|2022-04-22 09:32:10|27.71|27.63|27.73|27.65|27.73|27.65|27.69|27.61|1
1650619950000|2022-04-22 09:32:30|27.71|27.63|27.73|27.65|27.73|27.65|27.71|27.63|0
1650619960000|2022-04-22 09:32:40|27.71|27.63|27.73|27.65|27.73|27.65|27.71|27.63|0
1650619990000|2022-04-22 09:33:10|27.74|27.66|27.74|27.66|27.74|27.66|27.74|27.66|0
1650620050000|2022-04-22 09:34:10|27.73|27.65|27.73|27.65|27.73|27.65|27.73|27.65|0
1650620070000|2022-04-22 09:34:30|27.74|27.66|27.74|27.66|27.74|27.66|27.74|27.66|0
1650620080000|2022-04-22 09:34:40|27.78|27.7|27.78|27.7|27.78|27.7|27.78|27.7|4
1650620090000|2022-04-22 09:34:50|27.76|27.68|27.78|27.7|27.78|27.7|27.76|27.68|0
1650620100000|2022-04-22 09:35:00|27.76|27.68|27.76|27.68|27.78|27.7|27.76|27.68|0
1650620110000|2022-04-22 09:35:10|27.74|27.66|27.78|27.7|27.78|27.7|27.74|27.66|0
1650620120000|2022-04-22 09:35:20|27.76|27.68|27.78|27.7|27.78|27.7|27.76|27.68|0
1650620130000|2022-04-22 09:35:30|27.76|27.68|27.76|27.68|27.76|27.68|27.76|27.68|0
1650620140000|2022-04-22 09:35:40|27.78|27.7|27.78|27.7|27.78|27.7|27.76|27.68|0
1650620150000|2022-04-22 09:35:50|27.76|27.68|27.78|27.7|27.78|27.7|27.76|27.68|0
1650620160000|2022-04-22 09:36:00|27.76|27.68|27.78|27.7|27.78|27.7|27.76|27.68|0
1650620240000|2022-04-22 09:37:20|27.79|27.71|27.78|27.7|27.79|27.71|27.78|27.7|0
1650620260000|2022-04-22 09:37:40|27.79|27.71|27.78|27.7|27.79|27.71|27.78|27.7|0
1650620270000|2022-04-22 09:37:50|27.79|27.71|27.78|27.7|27.79|27.71|27.78|27.7|0
1650620280000|2022-04-22 09:38:00|27.79|27.71|27.78|27.7|27.79|27.71|27.78|27.7|0
1650620300000|2022-04-22 09:38:20|27.83|27.75|27.88|27.8|27.88|27.8|27.83|27.75|70
1650620340000|2022-04-22 09:39:00|27.86|27.78|27.83|27.75|27.88|27.8|27.83|27.75|2
1650620480000|2022-04-22 09:41:20|27.88|27.8|27.88|27.8|27.88|27.8|27.88|27.8|1
1650620540000|2022-04-22 09:42:20|27.86|27.78|27.86|27.78|27.88|27.8|27.86|27.78|6
1650620550000|2022-04-22 09:42:30|27.88|27.8|27.86|27.78|27.88|27.8|27.86|27.78|0
1650620560000|2022-04-22 09:42:40|27.88|27.8|27.88|27.8|27.88|27.8|27.83|27.75|11
1650620570000|2022-04-22 09:42:50|27.86|27.78|27.88|27.8|27.88|27.8|27.86|27.78|4
1650620580000|2022-04-22 09:43:00|27.86|27.78|27.86|27.78|27.88|27.8|27.86|27.78|0
1650620590000|2022-04-22 09:43:10|27.83|27.75|27.83|27.75|27.83|27.75|27.83|27.75|0
1650620600000|2022-04-22 09:43:20|27.86|27.78|27.86|27.78|27.86|27.78|27.86|27.78|0
1650620610000|2022-04-22 09:43:30|27.88|27.8|27.88|27.8|27.88|27.8|27.86|27.78|0
1650620640000|2022-04-22 09:44:00|27.86|27.78|27.88|27.8|27.88|27.8|27.86|27.78|0
1650620710000|2022-04-22 09:45:10|27.92|27.84|27.93|27.85|27.93|27.85|27.9|27.82|1
1650620720000|2022-04-22 09:45:20|27.92|27.84|27.93|27.85|27.93|27.85|27.92|27.84|0
1650620730000|2022-04-22 09:45:30|27.95|27.87|27.93|27.85|27.95|27.87|27.93|27.85|45
1650620740000|2022-04-22 09:45:40|27.95|27.87|27.97|27.89|27.98|27.9|27.95|27.87|0
1650620750000|2022-04-22 09:45:50|27.95|27.87|27.95|27.87|27.97|27.89|27.93|27.85|0
1650620760000|2022-04-22 09:46:00|27.93|27.85|27.93|27.85|27.93|27.85|27.93|27.85|0
1650620790000|2022-04-22 09:46:30|27.95|27.87|27.93|27.85|27.95|27.87|27.93|27.85|1
1650620830000|2022-04-22 09:47:10|27.9|27.82|27.91|27.83|27.91|27.83|27.9|27.82|0
1650620840000|2022-04-22 09:47:20|27.88|27.8|27.88|27.8|27.88|27.8|27.88|27.8|0
1650620860000|2022-04-22 09:47:40|27.91|27.83|27.88|27.8|27.91|27.83|27.88|27.8|19
1650620870000|2022-04-22 09:47:50|27.91|27.83|27.91|27.83|27.91|27.83|27.91|27.83|0
1650620880000|2022-04-22 09:48:00|27.93|27.85|27.91|27.83|27.93|27.85|27.91|27.83|0
1650620890000|2022-04-22 09:48:10|27.93|27.85|27.93|27.85|27.93|27.85|27.93|27.85|0
1650620940000|2022-04-22 09:49:00|27.88|27.8|27.88|27.8|27.91|27.83|27.88|27.8|0
1650620950000|2022-04-22 09:49:10|27.91|27.83|27.91|27.83|27.93|27.85|27.91|27.83|0
1650620960000|2022-04-22 09:49:20|27.93|27.85|27.93|27.85|27.93|27.85|27.93|27.85|0
1650620980000|2022-04-22 09:49:40|27.91|27.83|27.91|27.83|27.93|27.85|27.91|27.83|0
1650620990000|2022-04-22 09:49:50|27.93|27.85|27.91|27.83|27.93|27.85|27.91|27.83|0
1650621000000|2022-04-22 09:50:00|27.93|27.85|27.93|27.85|27.93|27.85|27.91|27.83|0
1650621010000|2022-04-22 09:50:10|27.91|27.83|27.93|27.85|27.93|27.85|27.91|27.83|0
1650621020000|2022-04-22 09:50:20|27.95|27.87|27.95|27.87|27.98|27.9|27.95|27.87|11
1650621030000|2022-04-22 09:50:30|27.97|27.89|27.98|27.9|27.98|27.9|27.97|27.89|0
1650621060000|2022-04-22 09:51:00|28|27.92|27.98|27.9|28|27.92|27.98|27.9|1
1650621070000|2022-04-22 09:51:10|28|27.92|27.98|27.9|28.02|27.94|27.98|27.9|9
1650621080000|2022-04-22 09:51:20|28|27.92|27.98|27.9|28|27.92|27.98|27.9|0
1650621090000|2022-04-22 09:51:30|28|27.92|28|27.92|28.02|27.94|27.98|27.9|5
1650621100000|2022-04-22 09:51:40|28.02|27.94|28.03|27.95|28.03|27.95|27.98|27.9|2
1650621190000|2022-04-22 09:53:10|28.01|27.93|28.01|27.93|28.01|27.93|28.01|27.93|87
1650621200000|2022-04-22 09:53:20|28.02|27.94|28.01|27.93|28.02|27.94|28.01|27.93|0
1650621210000|2022-04-22 09:53:30|27.99|27.91|27.99|27.91|27.99|27.91|27.99|27.91|46
1650621220000|2022-04-22 09:53:40|28.01|27.93|27.99|27.91|28.01|27.93|27.99|27.91|58
1650621230000|2022-04-22 09:53:50|28.01|27.93|28.01|27.93|28.01|27.93|27.99|27.91|10
1650621250000|2022-04-22 09:54:10|||||||||6
1650621270000|2022-04-22 09:54:30|28.04|27.96|28.06|27.98|28.06|27.98|28.04|27.96|1
1650621300000|2022-04-22 09:55:00|28.04|27.96|28.01|27.93|28.04|27.96|28.01|27.93|0
1650621320000|2022-04-22 09:55:20|28.04|27.96|28.04|27.96|28.04|27.96|28.04|27.96|1
1650621330000|2022-04-22 09:55:30|28.01|27.93|28.06|27.98|28.06|27.98|28.01|27.93|0
1650621350000|2022-04-22 09:55:50|28.09|28.01|28.09|28.01|28.09|28.01|28.06|27.98|5
1650621360000|2022-04-22 09:56:00|28.06|27.98|28.06|27.98|28.06|27.98|28.06|27.98|0
1650621370000|2022-04-22 09:56:10|28.11|28.03|28.15|28.07|28.15|28.07|28.11|28.03|24
1650621390000|2022-04-22 09:56:30|28.13|28.05|28.15|28.07|28.18|28.1|28.13|28.05|48
1650621400000|2022-04-22 09:56:40|28.16|28.08|28.16|28.08|28.18|28.1|28.13|28.05|15
1650621410000|2022-04-22 09:56:50|28.11|28.03|28.11|28.03|28.11|28.03|28.11|28.03|2
1650621420000|2022-04-22 09:57:00|28.13|28.05|28.11|28.03|28.13|28.05|28.11|28.03|0
1650621430000|2022-04-22 09:57:10|28.13|28.05|28.11|28.03|28.16|28.08|28.11|28.03|2
1650621440000|2022-04-22 09:57:20|28.13|28.05|28.11|28.03|28.15|28.07|28.11|28.03|10
1650621460000|2022-04-22 09:57:40|28.15|28.07|28.15|28.07|28.15|28.07|28.11|28.03|27
1650621470000|2022-04-22 09:57:50|28.13|28.05|28.13|28.05|28.13|28.05|28.11|28.03|0
1650621480000|2022-04-22 09:58:00|28.11|28.03|28.11|28.03|28.13|28.05|28.11|28.03|5
1650621500000|2022-04-22 09:58:20|28.06|27.98|28.04|27.96|28.06|27.98|28.04|27.96|41
1650621510000|2022-04-22 09:58:30|28.06|27.98|28.06|27.98|28.06|27.98|28.06|27.98|0
1650621520000|2022-04-22 09:58:40|||||||||1
1650621530000|2022-04-22 09:58:50|28.09|28.01|28.06|27.98|28.09|28.01|28.06|27.98|0
1650621540000|2022-04-22 09:59:00|28.09|28.01|28.06|27.98|28.11|28.03|28.06|27.98|61
1650621560000|2022-04-22 09:59:20|28.11|28.03|28.08|28|28.11|28.03|28.06|27.98|13
1650621570000|2022-04-22 09:59:30|28.1|28.02|28.11|28.03|28.11|28.03|28.1|28.02|0
1650621580000|2022-04-22 09:59:40|28.1|28.02|28.11|28.03|28.11|28.03|28.08|28|8
1650621600000|2022-04-22 10:00:00|28.16|28.08|28.11|28.03|28.16|28.08|28.11|28.03|5
1650621610000|2022-04-22 10:00:10|28.09|28.01|28.11|28.03|28.11|28.03|28.09|28.01|0
1650621620000|2022-04-22 10:00:20|28.09|28.01|28.06|27.98|28.09|28.01|28.06|27.98|9
1650621630000|2022-04-22 10:00:30|28.04|27.96|28.01|27.93|28.06|27.98|28.01|27.93|21
1650621640000|2022-04-22 10:00:40|28.04|27.96|28.06|27.98|28.06|27.98|28.04|27.96|10
1650621670000|2022-04-22 10:01:10|28.09|28.01|28.06|27.98|28.09|28.01|28.06|27.98|6
1650621710000|2022-04-22 10:01:50|28.01|27.93|28.04|27.96|28.04|27.96|28.01|27.93|2
1650621720000|2022-04-22 10:02:00|28.06|27.98|28.06|27.98|28.06|27.98|28.04|27.96|0
1650621730000|2022-04-22 10:02:10|28.04|27.96|28.06|27.98|28.06|27.98|28.04|27.96|0
1650621740000|2022-04-22 10:02:20|28.04|27.96|28.06|27.98|28.06|27.98|28.04|27.96|0
1650621750000|2022-04-22 10:02:30|28.04|27.96|28.06|27.98|28.06|27.98|28.04|27.96|0
1650621770000|2022-04-22 10:02:50|28.02|27.94|28.01|27.93|28.02|27.94|28.01|27.93|0
1650621780000|2022-04-22 10:03:00|28.04|27.96|28.01|27.93|28.04|27.96|28.01|27.93|5
1650621790000|2022-04-22 10:03:10|27.99|27.91|27.96|27.88|27.99|27.91|27.96|27.88|1
1650621800000|2022-04-22 10:03:20|27.99|27.91|27.96|27.88|27.99|27.91|27.96|27.88|3
1650621820000|2022-04-22 10:03:40|27.97|27.89|27.97|27.89|27.97|27.89|27.97|27.89|0
1650621840000|2022-04-22 10:04:00|27.99|27.91|28.01|27.93|28.01|27.93|27.97|27.89|0
1650621850000|2022-04-22 10:04:10|27.97|27.89|27.97|27.89|27.97|27.89|27.96|27.88|10
1650621860000|2022-04-22 10:04:20|27.99|27.91|27.97|27.89|27.99|27.91|27.97|27.89|0
1650621870000|2022-04-22 10:04:30|27.96|27.88|27.97|27.89|27.97|27.89|27.96|27.88|0
1650621880000|2022-04-22 10:04:40|27.99|27.91|27.96|27.88|27.99|27.91|27.96|27.88|3
1650621890000|2022-04-22 10:04:50|27.92|27.84|27.94|27.86|27.94|27.86|27.92|27.84|2
1650621900000|2022-04-22 10:05:00|27.92|27.84|27.96|27.88|27.96|27.88|27.92|27.84|0
1650622010000|2022-04-22 10:06:50|||||||||1
1650622020000|2022-04-22 10:07:00|27.92|27.84|27.96|27.88|27.96|27.88|27.92|27.84|22
1650622030000|2022-04-22 10:07:10|27.99|27.91|27.96|27.88|27.99|27.91|27.96|27.88|24
1650622040000|2022-04-22 10:07:20|28.01|27.93|27.99|27.91|28.01|27.93|27.96|27.88|5
1650622050000|2022-04-22 10:07:30|28.01|27.93|28.01|27.93|28.01|27.93|28.01|27.93|0
1650622060000|2022-04-22 10:07:40|27.99|27.91|28.01|27.93|28.01|27.93|27.99|27.91|0
1650622080000|2022-04-22 10:08:00|27.96|27.88|27.99|27.91|27.99|27.91|27.96|27.88|2
1650622090000|2022-04-22 10:08:10|28.01|27.93|28.01|27.93|28.01|27.93|28.01|27.93|0
1650622100000|2022-04-22 10:08:20|28.04|27.96|28.04|27.96|28.04|27.96|28.01|27.93|12
1650622110000|2022-04-22 10:08:30|28.01|27.93|28.01|27.93|28.01|27.93|28.01|27.93|0
1650622150000|2022-04-22 10:09:10|28.04|27.96|28.06|27.98|28.06|27.98|28.04|27.96|2
1650622180000|2022-04-22 10:09:40|28.08|28|28.08|28|28.1|28.02|28.06|27.98|99
1650622190000|2022-04-22 10:09:50|28.1|28.02|28.1|28.02|28.1|28.02|28.06|27.98|19
1650622200000|2022-04-22 10:10:00|28.11|28.03|28.08|28|28.13|28.05|28.08|28|22
1650622210000|2022-04-22 10:10:10|28.1|28.02|28.11|28.03|28.11|28.03|28.08|28|2
1650622220000|2022-04-22 10:10:20|28.08|28|28.06|27.98|28.11|28.03|28.06|27.98|0
1650622260000|2022-04-22 10:11:00|28.04|27.96|28.06|27.98|28.06|27.98|28.04|27.96|0
1650622330000|2022-04-22 10:12:10|28.04|27.96|28.01|27.93|28.04|27.96|28.01|27.93|2
1650622370000|2022-04-22 10:12:50|28.02|27.94|28.01|27.93|28.04|27.96|28.01|27.93|4
1650622400000|2022-04-22 10:13:20|28.06|27.98|28.06|27.98|28.06|27.98|28.06|27.98|21
1650622410000|2022-04-22 10:13:30|28.03|27.95|28.01|27.93|28.03|27.95|28.01|27.93|3
1650622470000|2022-04-22 10:14:30|27.99|27.91|28.01|27.93|28.01|27.93|27.99|27.91|8
1650622540000|2022-04-22 10:15:40|28.05|27.97|28.04|27.96|28.05|27.97|28.03|27.95|1
1650622550000|2022-04-22 10:15:50|28.06|27.98|28.06|27.98|28.06|27.98|28.06|27.98|6
1650622780000|2022-04-22 10:19:40|28.04|27.96|28.06|27.98|28.06|27.98|28.04|27.96|0
1650622840000|2022-04-22 10:20:40|28.1|28.02|28.08|28|28.1|28.02|28.08|28|3
1650622850000|2022-04-22 10:20:50|28.1|28.02|28.1|28.02|28.1|28.02|28.1|28.02|0
1650622860000|2022-04-22 10:21:00|28.08|28|28.08|28|28.1|28.02|28.08|28|0
1650622870000|2022-04-22 10:21:10|28.1|28.02|28.1|28.02|28.1|28.02|28.1|28.02|0
1650622880000|2022-04-22 10:21:20|28.08|28|28.1|28.02|28.1|28.02|28.08|28|0
1650622890000|2022-04-22 10:21:30|28.08|28|28.1|28.02|28.1|28.02|28.08|28|0
1650622900000|2022-04-22 10:21:40|28.06|27.98|28.06|27.98|28.08|28|28.06|27.98|1
1650622910000|2022-04-22 10:21:50|28.08|28|28.06|27.98|28.08|28|28.06|27.98|0
1650622920000|2022-04-22 10:22:00|28.08|28|28.06|27.98|28.08|28|28.06|27.98|0
1650623000000|2022-04-22 10:23:20|28.1|28.02|28.1|28.02|28.1|28.02|28.1|28.02|51
1650623010000|2022-04-22 10:23:30|28.08|28|28.08|28|28.08|28|28.08|28|0
1650623020000|2022-04-22 10:23:40|28.06|27.98|28.06|27.98|28.06|27.98|28.06|27.98|0
1650623030000|2022-04-22 10:23:50|28.05|27.97|28.05|27.97|28.05|27.97|28.05|27.97|0
1650623040000|2022-04-22 10:24:00|28.01|27.93|28.05|27.97|28.05|27.97|28.01|27.93|15
1650623050000|2022-04-22 10:24:10|28.03|27.95|28.06|27.98|28.06|27.98|28.03|27.95|0
1650623080000|2022-04-22 10:24:40|28.1|28.02|28.06|27.98|28.1|28.02|28.06|27.98|16
1650623090000|2022-04-22 10:24:50|28.05|27.97|28.06|27.98|28.06|27.98|28.05|27.97|0
1650623120000|2022-04-22 10:25:20|28.08|28|28.1|28.02|28.1|28.02|28.08|28|2
1650623130000|2022-04-22 10:25:30|28.11|28.03|28.1|28.02|28.11|28.03|28.1|28.02|0
1650623150000|2022-04-22 10:25:50|28.06|27.98|28.06|27.98|28.06|27.98|28.06|27.98|15
1650623160000|2022-04-22 10:26:00|28.08|28|28.06|27.98|28.08|28|28.06|27.98|0
1650623180000|2022-04-22 10:26:20|28.1|28.02|28.08|28|28.1|28.02|28.08|28|1
1650623190000|2022-04-22 10:26:30|28.1|28.02|28.1|28.02|28.1|28.02|28.1|28.02|0
1650623200000|2022-04-22 10:26:40|28.08|28|28.1|28.02|28.1|28.02|28.08|28|0
1650623250000|2022-04-22 10:27:30|28.11|28.03|28.15|28.07|28.15|28.07|28.11|28.03|9
1650623260000|2022-04-22 10:27:40|28.13|28.05|28.13|28.05|28.15|28.07|28.13|28.05|0
1650623270000|2022-04-22 10:27:50|28.15|28.07|28.13|28.05|28.15|28.07|28.13|28.05|0
1650623280000|2022-04-22 10:28:00|28.15|28.07|28.13|28.05|28.15|28.07|28.13|28.05|0
1650623290000|2022-04-22 10:28:10|28.15|28.07|28.15|28.07|28.15|28.07|28.13|28.05|0
1650623300000|2022-04-22 10:28:20|28.13|28.05|28.13|28.05|28.15|28.07|28.13|28.05|0
1650623310000|2022-04-22 10:28:30|28.15|28.07|28.13|28.05|28.15|28.07|28.13|28.05|0
1650623320000|2022-04-22 10:28:40|28.15|28.07|28.15|28.07|28.15|28.07|28.13|28.05|0
1650623330000|2022-04-22 10:28:50|28.13|28.05|28.15|28.07|28.15|28.07|28.13|28.05|0
1650623340000|2022-04-22 10:29:00|28.16|28.08|28.15|28.07|28.16|28.08|28.15|28.07|0
1650623350000|2022-04-22 10:29:10|28.16|28.08|28.16|28.08|28.2|28.12|28.15|28.07|9
1650623360000|2022-04-22 10:29:20|28.2|28.12|28.16|28.08|28.2|28.12|28.16|28.08|6
1650623380000|2022-04-22 10:29:40|28.15|28.07|28.15|28.07|28.15|28.07|28.15|28.07|0
1650623400000|2022-04-22 10:30:00|28.13|28.05|28.15|28.07|28.15|28.07|28.13|28.05|0
1650623410000|2022-04-22 10:30:10|28.13|28.05|28.11|28.03|28.15|28.07|28.11|28.03|0
1650623420000|2022-04-22 10:30:20|28.13|28.05|28.11|28.03|28.13|28.05|28.11|28.03|0
1650623430000|2022-04-22 10:30:30|28.13|28.05|28.13|28.05|28.13|28.05|28.13|28.05|0
1650623450000|2022-04-22 10:30:50|28.15|28.07|28.15|28.07|28.15|28.07|28.13|28.05|0
1650623460000|2022-04-22 10:31:00|28.13|28.05|28.15|28.07|28.15|28.07|28.13|28.05|0
1650623470000|2022-04-22 10:31:10|28.13|28.05|28.11|28.03|28.13|28.05|28.11|28.03|0
1650623500000|2022-04-22 10:31:40|28.13|28.05|28.15|28.07|28.16|28.08|28.13|28.05|1
1650623510000|2022-04-22 10:31:50|28.16|28.08|28.16|28.08|28.18|28.1|28.16|28.08|0
1650623520000|2022-04-22 10:32:00|28.18|28.1|28.2|28.12|28.2|28.12|28.16|28.08|7
1650623530000|2022-04-22 10:32:10|28.23|28.15|28.21|28.13|28.23|28.15|28.21|28.13|0
1650623540000|2022-04-22 10:32:20|28.2|28.12|28.2|28.12|28.2|28.12|28.2|28.12|6
1650623550000|2022-04-22 10:32:30|28.18|28.1|28.18|28.1|28.2|28.12|28.18|28.1|0
1650623560000|2022-04-22 10:32:40|28.2|28.12|28.2|28.12|28.2|28.12|28.18|28.1|0
1650623590000|2022-04-22 10:33:10|28.18|28.1|28.2|28.12|28.2|28.12|28.18|28.1|0
1650623600000|2022-04-22 10:33:20|28.18|28.1|28.16|28.08|28.2|28.12|28.16|28.08|0
1650623690000|2022-04-22 10:34:50|28.13|28.05|28.13|28.05|28.16|28.08|28.13|28.05|0
1650623700000|2022-04-22 10:35:00|28.16|28.08|28.16|28.08|28.16|28.08|28.16|28.08|0
1650623710000|2022-04-22 10:35:10|||||||||12
1650623720000|2022-04-22 10:35:20|28.14|28.06|28.13|28.05|28.16|28.08|28.13|28.05|0
1650623730000|2022-04-22 10:35:30|28.16|28.08|28.16|28.08|28.16|28.08|28.13|28.05|0
1650623740000|2022-04-22 10:35:40|28.13|28.05|28.13|28.05|28.13|28.05|28.13|28.05|0
1650623750000|2022-04-22 10:35:50|28.11|28.03|28.11|28.03|28.11|28.03|28.11|28.03|0
1650623760000|2022-04-22 10:36:00|28.13|28.05|28.11|28.03|28.16|28.08|28.11|28.03|2
1650623810000|2022-04-22 10:36:50|28.09|28.01|28.11|28.03|28.11|28.03|28.09|28.01|0
1650623880000|2022-04-22 10:38:00|28.13|28.05|28.13|28.05|28.13|28.05|28.13|28.05|2
1650623890000|2022-04-22 10:38:10|28.11|28.03|28.11|28.03|28.11|28.03|28.11|28.03|0
1650623910000|2022-04-22 10:38:30|28.15|28.07|28.15|28.07|28.15|28.07|28.13|28.05|2
1650623920000|2022-04-22 10:38:40|28.13|28.05|28.11|28.03|28.13|28.05|28.11|28.03|0
1650623980000|2022-04-22 10:39:40|28.09|28.01|28.09|28.01|28.09|28.01|28.09|28.01|0
1650623990000|2022-04-22 10:39:50|28.11|28.03|28.09|28.01|28.11|28.03|28.09|28.01|2
1650624000000|2022-04-22 10:40:00|28.11|28.03|28.09|28.01|28.11|28.03|28.09|28.01|0
1650624010000|2022-04-22 10:40:10|28.11|28.03|28.11|28.03|28.11|28.03|28.11|28.03|1
1650624030000|2022-04-22 10:40:30|28.09|28.01|28.11|28.03|28.11|28.03|28.09|28.01|0
1650624040000|2022-04-22 10:40:40|28.09|28.01|28.06|27.98|28.09|28.01|28.06|27.98|0
1650624050000|2022-04-22 10:40:50|28.04|27.96|28.04|27.96|28.06|27.98|28.04|27.96|6
1650624060000|2022-04-22 10:41:00|28.06|27.98|28.06|27.98|28.06|27.98|28.04|27.96|11
1650624070000|2022-04-22 10:41:10|28.04|27.96|28.06|27.98|28.06|27.98|28.04|27.96|0
1650624090000|2022-04-22 10:41:30|28.04|27.96|28.02|27.94|28.04|27.96|28.02|27.94|1
1650624100000|2022-04-22 10:41:40|28.01|27.93|28.02|27.94|28.02|27.94|28.01|27.93|0
1650624110000|2022-04-22 10:41:50|28.01|27.93|28.02|27.94|28.02|27.94|28.01|27.93|0
1650624120000|2022-04-22 10:42:00|28.01|27.93|28.02|27.94|28.02|27.94|28.01|27.93|0
1650624130000|2022-04-22 10:42:10|28.04|27.96|28.06|27.98|28.06|27.98|28.04|27.96|3
1650624150000|2022-04-22 10:42:30|28.04|27.96|28.06|27.98|28.06|27.98|28.04|27.96|0
1650624170000|2022-04-22 10:42:50|28.04|27.96|28.04|27.96|28.04|27.96|28.04|27.96|0
1650624180000|2022-04-22 10:43:00|28.02|27.94|28.02|27.94|28.02|27.94|28.01|27.93|0
1650624200000|2022-04-22 10:43:20|28.04|27.96|28.02|27.94|28.04|27.96|28.01|27.93|0
1650624210000|2022-04-22 10:43:30|28.04|27.96|28.04|27.96|28.04|27.96|28.02|27.94|8
1650624220000|2022-04-22 10:43:40|28.02|27.94|28.04|27.96|28.04|27.96|28.02|27.94|0
1650624230000|2022-04-22 10:43:50|28.02|27.94|28.04|27.96|28.04|27.96|28.02|27.94|0
1650624240000|2022-04-22 10:44:00|28.02|27.94|28.02|27.94|28.04|27.96|28.02|27.94|0
1650624250000|2022-04-22 10:44:10|28.04|27.96|28.02|27.94|28.04|27.96|28.02|27.94|0
1650624300000|2022-04-22 10:45:00|28.04|27.96|28.02|27.94|28.04|27.96|28.02|27.94|1
1650624320000|2022-04-22 10:45:20|27.99|27.91|28.01|27.93|28.01|27.93|27.99|27.91|0
1650624330000|2022-04-22 10:45:30|27.99|27.91|27.99|27.91|27.99|27.91|27.99|27.91|0
1650624340000|2022-04-22 10:45:40|28.01|27.93|28.01|27.93|28.01|27.93|28.01|27.93|0
1650624350000|2022-04-22 10:45:50|27.99|27.91|27.99|27.91|27.99|27.91|27.99|27.91|0
1650624360000|2022-04-22 10:46:00|27.97|27.89|27.97|27.89|27.97|27.89|27.97|27.89|0
1650624470000|2022-04-22 10:47:50|28.01|27.93|28.01|27.93|28.01|27.93|28.01|27.93|2
1650624480000|2022-04-22 10:48:00|27.99|27.91|28.01|27.93|28.01|27.93|27.99|27.91|14
1650624510000|2022-04-22 10:48:30|27.97|27.89|27.99|27.91|27.99|27.91|27.97|27.89|4
1650624520000|2022-04-22 10:48:40|27.97|27.89|27.97|27.89|27.97|27.89|27.97|27.89|0
1650624640000|2022-04-22 10:50:40|27.99|27.91|28.01|27.93|28.01|27.93|27.99|27.91|4
1650624650000|2022-04-22 10:50:50|27.99|27.91|27.99|27.91|27.99|27.91|27.97|27.89|2
1650624660000|2022-04-22 10:51:00|27.97|27.89|28.01|27.93|28.01|27.93|27.97|27.89|0
1650624670000|2022-04-22 10:51:10|27.99|27.91|27.99|27.91|27.99|27.91|27.99|27.91|0
1650624690000|2022-04-22 10:51:30|28.01|27.93|28.01|27.93|28.01|27.93|27.99|27.91|0
1650624700000|2022-04-22 10:51:40|27.99|27.91|28.01|27.93|28.01|27.93|27.99|27.91|0
1650624710000|2022-04-22 10:51:50|27.99|27.91|28.01|27.93|28.01|27.93|27.99|27.91|0
1650624740000|2022-04-22 10:52:20|28.02|27.94|28.02|27.94|28.02|27.94|28.02|27.94|0
1650624750000|2022-04-22 10:52:30|28.01|27.93|28.02|27.94|28.02|27.94|28.01|27.93|0
1650624760000|2022-04-22 10:52:40|28.01|27.93|28.02|27.94|28.02|27.94|28.01|27.93|0
1650624770000|2022-04-22 10:52:50|28.01|27.93|28.02|27.94|28.02|27.94|28.01|27.93|0
1650624780000|2022-04-22 10:53:00|28.01|27.93|28.02|27.94|28.02|27.94|28.01|27.93|0
1650624790000|2022-04-22 10:53:10|28.04|27.96|28.06|27.98|28.06|27.98|28.04|27.96|7
1650624810000|2022-04-22 10:53:30|28.04|27.96|28.06|27.98|28.06|27.98|28.04|27.96|0
1650624820000|2022-04-22 10:53:40|28.04|27.96|28.04|27.96|28.04|27.96|28.04|27.96|0
1650624830000|2022-04-22 10:53:50|28.06|27.98|28.04|27.96|28.06|27.98|28.04|27.96|0
1650624840000|2022-04-22 10:54:00|28.06|27.98|28.06|27.98|28.06|27.98|28.04|27.96|0
1650624850000|2022-04-22 10:54:10|28.04|27.96|28.06|27.98|28.06|27.98|28.04|27.96|0
1650624960000|2022-04-22 10:56:00|28.07|27.99|28.07|27.99|28.07|27.99|28.07|27.99|0
1650624970000|2022-04-22 10:56:10|28.09|28.01|28.06|27.98|28.09|28.01|28.06|27.98|7
1650625050000|2022-04-22 10:57:30|28.07|27.99|28.09|28.01|28.11|28.03|28.07|27.99|0
1650625060000|2022-04-22 10:57:40|28.11|28.03|28.11|28.03|28.11|28.03|28.11|28.03|0
1650625080000|2022-04-22 10:58:00|28.07|27.99|28.06|27.98|28.07|27.99|28.06|27.98|2
1650625090000|2022-04-22 10:58:10|28.02|27.94|28.04|27.96|28.06|27.98|28.02|27.94|0
1650625100000|2022-04-22 10:58:20|28.06|27.98|28.04|27.96|28.06|27.98|28.04|27.96|0
1650625110000|2022-04-22 10:58:30|28.06|27.98|28.06|27.98|28.06|27.98|28.06|27.98|0
1650625120000|2022-04-22 10:58:40|28.04|27.96|28.02|27.94|28.04|27.96|28.02|27.94|0
1650625130000|2022-04-22 10:58:50|28.04|27.96|28.02|27.94|28.04|27.96|28.02|27.94|0
1650625140000|2022-04-22 10:59:00|28.01|27.93|28.01|27.93|28.01|27.93|28.01|27.93|0
1650625150000|2022-04-22 10:59:10|28.02|27.94|28.02|27.94|28.02|27.94|28.01|27.93|0
1650625180000|2022-04-22 10:59:40|28.06|27.98|28.06|27.98|28.06|27.98|28.06|27.98|1
1650625190000|2022-04-22 10:59:50|28.04|27.96|28.04|27.96|28.06|27.98|28.04|27.96|0
1650625200000|2022-04-22 11:00:00|28.06|27.98|28.04|27.96|28.06|27.98|28.04|27.96|0
1650625210000|2022-04-22 11:00:10|28.06|27.98|28.02|27.94|28.06|27.98|28.02|27.94|2
1650625220000|2022-04-22 11:00:20|28.01|27.93|28.01|27.93|28.01|27.93|28.01|27.93|0
1650625230000|2022-04-22 11:00:30|28.02|27.94|28.02|27.94|28.02|27.94|28.02|27.94|0
1650625240000|2022-04-22 11:00:40|28.01|27.93|28.01|27.93|28.01|27.93|27.99|27.91|0
1650625260000|2022-04-22 11:01:00|27.99|27.91|27.97|27.89|28.01|27.93|27.97|27.89|0
1650625270000|2022-04-22 11:01:10|||||||||3
1650625280000|2022-04-22 11:01:20|27.99|27.91|27.99|27.91|27.99|27.91|27.97|27.89|2
1650625290000|2022-04-22 11:01:30|27.97|27.89|27.99|27.91|27.99|27.91|27.97|27.89|0
1650625300000|2022-04-22 11:01:40|28.01|27.93|28.01|27.93|28.01|27.93|28.01|27.93|0
1650625310000|2022-04-22 11:01:50|28.02|27.94|28.02|27.94|28.02|27.94|28.01|27.93|0
1650625320000|2022-04-22 11:02:00|28.04|27.96|28.04|27.96|28.06|27.98|28.02|27.94|1
1650625330000|2022-04-22 11:02:10|28.02|27.94|28.02|27.94|28.04|27.96|28.01|27.93|0
1650625350000|2022-04-22 11:02:30|28.01|27.93|28.02|27.94|28.02|27.94|28.01|27.93|0
1650625360000|2022-04-22 11:02:40|28.01|27.93|28.01|27.93|28.02|27.94|28.01|27.93|0
1650625400000|2022-04-22 11:03:20|28.02|27.94|28.01|27.93|28.02|27.94|28.01|27.93|0
1650625420000|2022-04-22 11:03:40|27.99|27.91|27.97|27.89|27.99|27.91|27.97|27.89|0
1650625430000|2022-04-22 11:03:50|27.99|27.91|27.99|27.91|27.99|27.91|27.97|27.89|0
1650625440000|2022-04-22 11:04:00|27.97|27.89|27.97|27.89|27.97|27.89|27.97|27.89|0
1650625450000|2022-04-22 11:04:10|27.99|27.91|28.01|27.93|28.01|27.93|27.99|27.91|1
1650625460000|2022-04-22 11:04:20|27.99|27.91|27.99|27.91|27.99|27.91|27.99|27.91|0
1650625470000|2022-04-22 11:04:30|28.01|27.93|28.01|27.93|28.01|27.93|28.01|27.93|0
1650625500000|2022-04-22 11:05:00|27.99|27.91|28.01|27.93|28.01|27.93|27.99|27.91|0
1650625510000|2022-04-22 11:05:10|27.99|27.91|28.01|27.93|28.01|27.93|27.99|27.91|0
1650625520000|2022-04-22 11:05:20|27.99|27.91|27.99|27.91|28.01|27.93|27.99|27.91|0
1650625530000|2022-04-22 11:05:30|28.01|27.93|28.01|27.93|28.01|27.93|28.01|27.93|0
1650625550000|2022-04-22 11:05:50|28.02|27.94|28.02|27.94|28.04|27.96|28.02|27.94|0
1650625560000|2022-04-22 11:06:00|28.04|27.96|28.02|27.94|28.04|27.96|28.02|27.94|0
1650625570000|2022-04-22 11:06:10|28.01|27.93|28.01|27.93|28.01|27.93|28.01|27.93|0
1650625620000|2022-04-22 11:07:00|27.97|27.89|27.97|27.89|28.01|27.93|27.97|27.89|4
1650625650000|2022-04-22 11:07:30|||||||||7
1650625680000|2022-04-22 11:08:00|27.92|27.84|27.94|27.86|27.94|27.86|27.92|27.84|14
1650625700000|2022-04-22 11:08:20|27.96|27.88|27.97|27.89|27.97|27.89|27.94|27.86|1
1650625770000|2022-04-22 11:09:30|27.96|27.88|27.96|27.88|27.96|27.88|27.96|27.88|0
1650625790000|2022-04-22 11:09:50|27.97|27.89|27.99|27.91|28.01|27.93|27.97|27.89|3
1650625800000|2022-04-22 11:10:00|28.01|27.93|27.96|27.88|28.01|27.93|27.96|27.88|0
1650625810000|2022-04-22 11:10:10|27.97|27.89|27.96|27.88|27.97|27.89|27.96|27.88|0
1650625820000|2022-04-22 11:10:20|27.97|27.89|27.97|27.89|27.97|27.89|27.96|27.88|0
1650625830000|2022-04-22 11:10:30|27.96|27.88|27.96|27.88|27.96|27.88|27.96|27.88|0
1650625840000|2022-04-22 11:10:40|27.97|27.89|27.97|27.89|27.97|27.89|27.97|27.89|0
1650625850000|2022-04-22 11:10:50|27.96|27.88|27.96|27.88|27.96|27.88|27.96|27.88|0
1650625860000|2022-04-22 11:11:00|27.97|27.89|27.97|27.89|27.97|27.89|27.96|27.88|0
1650625870000|2022-04-22 11:11:10|27.96|27.88|27.96|27.88|27.97|27.89|27.96|27.88|0
1650625880000|2022-04-22 11:11:20|27.92|27.84|27.92|27.84|27.92|27.84|27.92|27.84|3
1650625890000|2022-04-22 11:11:30|27.94|27.86|27.94|27.86|27.96|27.88|27.92|27.84|5
1650625900000|2022-04-22 11:11:40|27.92|27.84|27.96|27.88|27.96|27.88|27.92|27.84|3
1650625910000|2022-04-22 11:11:50|27.97|27.89|27.97|27.89|27.97|27.89|27.97|27.89|0
1650625920000|2022-04-22 11:12:00|27.96|27.88|27.96|27.88|27.96|27.88|27.96|27.88|0
1650625930000|2022-04-22 11:12:10|27.94|27.86|27.94|27.86|27.96|27.88|27.92|27.84|2
1650625940000|2022-04-22 11:12:20|27.92|27.84|27.92|27.84|27.94|27.86|27.92|27.84|0
1650625950000|2022-04-22 11:12:30|27.94|27.86|27.94|27.86|27.94|27.86|27.92|27.84|0
1650625960000|2022-04-22 11:12:40|27.92|27.84|27.92|27.84|27.96|27.88|27.92|27.84|2
1650626000000|2022-04-22 11:13:20|27.96|27.88|27.96|27.88|27.96|27.88|27.96|27.88|0
1650626050000|2022-04-22 11:14:10|27.97|27.89|27.96|27.88|27.97|27.89|27.96|27.88|0
1650626060000|2022-04-22 11:14:20|27.94|27.86|27.96|27.88|27.96|27.88|27.94|27.86|13
1650626090000|2022-04-22 11:14:50|27.94|27.86|27.96|27.88|27.96|27.88|27.94|27.86|9
1650626110000|2022-04-22 11:15:10|27.97|27.89|27.97|27.89|27.97|27.89|27.97|27.89|0
1650626120000|2022-04-22 11:15:20|27.96|27.88|27.97|27.89|27.97|27.89|27.96|27.88|0
1650626140000|2022-04-22 11:15:40|27.96|27.88|27.96|27.88|27.96|27.88|27.96|27.88|28
1650626150000|2022-04-22 11:15:50|27.97|27.89|27.96|27.88|27.97|27.89|27.96|27.88|0
1650626270000|2022-04-22 11:17:50|27.94|27.86|27.94|27.86|27.94|27.86|27.94|27.86|17
1650626280000|2022-04-22 11:18:00|27.96|27.88|27.96|27.88|27.96|27.88|27.96|27.88|0
1650626290000|2022-04-22 11:18:10|27.94|27.86|27.94|27.86|27.94|27.86|27.94|27.86|1
1650626300000|2022-04-22 11:18:20|27.96|27.88|27.92|27.84|27.96|27.88|27.92|27.84|59
1650626390000|2022-04-22 11:19:50|27.91|27.83|27.89|27.81|27.91|27.83|27.89|27.81|13
1650626400000|2022-04-22 11:20:00|27.91|27.83|27.91|27.83|27.91|27.83|27.91|27.83|0
1650626410000|2022-04-22 11:20:10|27.89|27.81|27.89|27.81|27.89|27.81|27.89|27.81|1
1650626430000|2022-04-22 11:20:30|27.87|27.79|27.89|27.81|27.91|27.83|27.87|27.79|0
1650626440000|2022-04-22 11:20:40|27.87|27.79|27.87|27.79|27.89|27.81|27.87|27.79|1
1650626450000|2022-04-22 11:20:50|27.89|27.81|27.87|27.79|27.89|27.81|27.87|27.79|0
1650626460000|2022-04-22 11:21:00|27.89|27.81|27.89|27.81|27.89|27.81|27.87|27.79|0
1650626470000|2022-04-22 11:21:10|27.87|27.79|27.87|27.79|27.87|27.79|27.87|27.79|0
1650626480000|2022-04-22 11:21:20|||||||||50
1650626550000|2022-04-22 11:22:30|||||||||43
1650626560000|2022-04-22 11:22:40|27.89|27.81|27.92|27.84|27.92|27.84|27.87|27.79|42
1650626570000|2022-04-22 11:22:50|27.89|27.81|27.92|27.84|27.92|27.84|27.89|27.81|2
1650626580000|2022-04-22 11:23:00|||||||||4
1650626600000|2022-04-22 11:23:20|||||||||9
1650626680000|2022-04-22 11:24:40|27.89|27.81|27.89|27.81|27.89|27.81|27.89|27.81|1
1650626690000|2022-04-22 11:24:50|27.87|27.79|27.92|27.84|27.92|27.84|27.87|27.79|1
1650626700000|2022-04-22 11:25:00|||||||||3
1650626720000|2022-04-22 11:25:20|||||||||2
1650626880000|2022-04-22 11:28:00|27.87|27.79|27.89|27.81|27.89|27.81|27.87|27.79|10
1650626900000|2022-04-22 11:28:20|27.92|27.84|27.89|27.81|27.92|27.84|27.89|27.81|2
1650626910000|2022-04-22 11:28:30|27.87|27.79|27.87|27.79|27.87|27.79|27.87|27.79|1
1650626950000|2022-04-22 11:29:10|27.82|27.74|27.82|27.74|27.82|27.74|27.82|27.74|16
1650626960000|2022-04-22 11:29:20|27.87|27.79|27.87|27.79|27.87|27.79|27.87|27.79|21
1650627000000|2022-04-22 11:30:00|27.82|27.74|27.84|27.76|27.84|27.76|27.82|27.74|3
1650627010000|2022-04-22 11:30:10|27.87|27.79|27.87|27.79|27.87|27.79|27.87|27.79|0
1650627040000|2022-04-22 11:30:40|27.82|27.74|27.82|27.74|27.82|27.74|27.82|27.74|1
1650627070000|2022-04-22 11:31:10|27.77|27.69|27.82|27.74|27.82|27.74|27.77|27.69|24
1650627080000|2022-04-22 11:31:20|27.79|27.71|27.82|27.74|27.82|27.74|27.79|27.71|0
1650627110000|2022-04-22 11:31:50|27.84|27.76|27.87|27.79|27.87|27.79|27.84|27.76|9
1650627130000|2022-04-22 11:32:10|27.84|27.76|27.87|27.79|27.87|27.79|27.84|27.76|0
1650627140000|2022-04-22 11:32:20|27.84|27.76|27.84|27.76|27.84|27.76|27.82|27.74|2
1650627150000|2022-04-22 11:32:30|27.82|27.74|27.84|27.76|27.84|27.76|27.82|27.74|0
1650627160000|2022-04-22 11:32:40|27.82|27.74|27.84|27.76|27.84|27.76|27.82|27.74|0
1650627170000|2022-04-22 11:32:50|27.82|27.74|27.82|27.74|27.82|27.74|27.82|27.74|0
1650627200000|2022-04-22 11:33:20|27.84|27.76|27.87|27.79|27.87|27.79|27.84|27.76|1
1650627230000|2022-04-22 11:33:50|27.89|27.81|27.89|27.81|27.89|27.81|27.87|27.79|0
1650627240000|2022-04-22 11:34:00|27.87|27.79|27.89|27.81|27.89|27.81|27.87|27.79|0
1650627250000|2022-04-22 11:34:10|27.87|27.79|27.89|27.81|27.89|27.81|27.87|27.79|0
1650627260000|2022-04-22 11:34:20|27.92|27.84|27.89|27.81|27.92|27.84|27.89|27.81|11
1650627280000|2022-04-22 11:34:40|27.87|27.79|27.87|27.79|27.89|27.81|27.87|27.79|0
1650627290000|2022-04-22 11:34:50|27.89|27.81|27.89|27.81|27.89|27.81|27.87|27.79|7
1650627300000|2022-04-22 11:35:00|27.87|27.79|27.87|27.79|27.87|27.79|27.87|27.79|0
1650627310000|2022-04-22 11:35:10|27.89|27.81|27.87|27.79|27.89|27.81|27.87|27.79|4
1650627370000|2022-04-22 11:36:10|||||||||2
1650627410000|2022-04-22 11:36:50|27.82|27.74|27.82|27.74|27.82|27.74|27.82|27.74|9
1650627420000|2022-04-22 11:37:00|27.84|27.76|27.82|27.74|27.84|27.76|27.82|27.74|5
1650627430000|2022-04-22 11:37:10|27.84|27.76|27.82|27.74|27.84|27.76|27.82|27.74|0
1650627440000|2022-04-22 11:37:20|27.79|27.71|27.79|27.71|27.79|27.71|27.77|27.69|11
1650627450000|2022-04-22 11:37:30|27.82|27.74|27.79|27.71|27.82|27.74|27.79|27.71|3
1650627460000|2022-04-22 11:37:40|27.77|27.69|27.82|27.74|27.82|27.74|27.77|27.69|2
1650627520000|2022-04-22 11:38:40|27.84|27.76|27.84|27.76|27.84|27.76|27.84|27.76|12
1650627540000|2022-04-22 11:39:00|27.87|27.79|27.87|27.79|27.87|27.79|27.87|27.79|3
1650627550000|2022-04-22 11:39:10|27.84|27.76|27.82|27.74|27.84|27.76|27.82|27.74|12
1650627590000|2022-04-22 11:39:50|27.77|27.69|27.77|27.69|27.77|27.69|27.77|27.69|6
1650627610000|2022-04-22 11:40:10|27.79|27.71|27.79|27.71|27.79|27.71|27.79|27.71|0
1650627620000|2022-04-22 11:40:20|27.82|27.74|27.82|27.74|27.82|27.74|27.79|27.71|1
1650627650000|2022-04-22 11:40:50|27.79|27.71|27.77|27.69|27.79|27.71|27.77|27.69|6
1650627660000|2022-04-22 11:41:00|27.79|27.71|27.77|27.69|27.79|27.71|27.77|27.69|0
1650627670000|2022-04-22 11:41:10|27.79|27.71|27.79|27.71|27.79|27.71|27.79|27.71|0
1650627680000|2022-04-22 11:41:20|||||||||1
1650627690000|2022-04-22 11:41:30|27.82|27.74|27.79|27.71|27.82|27.74|27.79|27.71|1
1650627700000|2022-04-22 11:41:40|27.82|27.74|27.82|27.74|27.82|27.74|27.79|27.71|3
1650627710000|2022-04-22 11:41:50|27.79|27.71|27.79|27.71|27.79|27.71|27.79|27.71|1
1650627720000|2022-04-22 11:42:00|27.82|27.74|27.82|27.74|27.82|27.74|27.79|27.71|0
1650627730000|2022-04-22 11:42:10|27.79|27.71|27.82|27.74|27.82|27.74|27.79|27.71|0
1650627740000|2022-04-22 11:42:20|||||||||2
1650627770000|2022-04-22 11:42:50|||||||||2
1650627780000|2022-04-22 11:43:00|27.84|27.76|27.82|27.74|27.84|27.76|27.82|27.74|7
1650627800000|2022-04-22 11:43:20|27.84|27.76|27.82|27.74|27.84|27.76|27.82|27.74|2
1650627830000|2022-04-22 11:43:50|||||||||2
1650627840000|2022-04-22 11:44:00|27.84|27.76|27.82|27.74|27.84|27.76|27.82|27.74|0
1650627850000|2022-04-22 11:44:10|27.84|27.76|27.82|27.74|27.87|27.79|27.82|27.74|6
1650627860000|2022-04-22 11:44:20|||||||||1
1650627890000|2022-04-22 11:44:50|||||||||5
1650628100000|2022-04-22 11:48:20|27.77|27.69|27.82|27.74|27.82|27.74|27.77|27.69|19
1650628160000|2022-04-22 11:49:20|27.77|27.69|27.77|27.69|27.77|27.69|27.77|27.69|92
1650628170000|2022-04-22 11:49:30|27.82|27.74|27.82|27.74|27.82|27.74|27.82|27.74|12
1650628180000|2022-04-22 11:49:40|27.79|27.71|27.8|27.72|27.8|27.72|27.77|27.69|0
1650628190000|2022-04-22 11:49:50|27.82|27.74|27.82|27.74|27.82|27.74|27.82|27.74|0
1650628220000|2022-04-22 11:50:20|27.84|27.76|27.87|27.79|27.87|27.79|27.84|27.76|1
1650628230000|2022-04-22 11:50:30|27.84|27.76|27.87|27.79|27.87|27.79|27.84|27.76|0
1650628240000|2022-04-22 11:50:40|27.84|27.76|27.84|27.76|27.84|27.76|27.84|27.76|2
1650628250000|2022-04-22 11:50:50|27.82|27.74|27.82|27.74|27.82|27.74|27.82|27.74|0
1650628270000|2022-04-22 11:51:10|||||||||6
1650628280000|2022-04-22 11:51:20|27.77|27.69|27.77|27.69|27.77|27.69|27.77|27.69|12
1650628370000|2022-04-22 11:52:50|27.82|27.74|27.8|27.72|27.82|27.74|27.8|27.72|4
1650628380000|2022-04-22 11:53:00|27.82|27.74|27.8|27.72|27.82|27.74|27.8|27.72|0
1650628390000|2022-04-22 11:53:10|27.78|27.7|27.78|27.7|27.8|27.72|27.77|27.69|0
1650628400000|2022-04-22 11:53:20|27.8|27.72|27.78|27.7|27.8|27.72|27.78|27.7|0
1650628410000|2022-04-22 11:53:30|27.77|27.69|27.77|27.69|27.77|27.69|27.77|27.69|0
1650628430000|2022-04-22 11:53:50|27.75|27.67|27.73|27.65|27.75|27.67|27.73|27.65|5
1650628440000|2022-04-22 11:54:00|27.75|27.67|27.73|27.65|27.75|27.67|27.73|27.65|0
1650628450000|2022-04-22 11:54:10|27.72|27.64|27.73|27.65|27.73|27.65|27.72|27.64|0
1650628460000|2022-04-22 11:54:20|27.72|27.64|27.72|27.64|27.72|27.64|27.72|27.64|0
1650628470000|2022-04-22 11:54:30|27.73|27.65|27.73|27.65|27.73|27.65|27.73|27.65|0
1650628490000|2022-04-22 11:54:50|27.75|27.67|27.77|27.69|27.77|27.69|27.75|27.67|2
1650628520000|2022-04-22 11:55:20|27.78|27.7|27.77|27.69|27.78|27.7|27.77|27.69|3
1650628540000|2022-04-22 11:55:40|27.79|27.71|27.82|27.74|27.82|27.74|27.79|27.71|0
1650628580000|2022-04-22 11:56:20|27.84|27.76|27.82|27.74|27.84|27.76|27.82|27.74|3
1650628620000|2022-04-22 11:57:00|27.78|27.7|27.8|27.72|27.82|27.74|27.78|27.7|5
1650628630000|2022-04-22 11:57:10|27.82|27.74|27.78|27.7|27.82|27.74|27.77|27.69|0
1650628640000|2022-04-22 11:57:20|27.77|27.69|27.77|27.69|27.77|27.69|27.77|27.69|3
1650628650000|2022-04-22 11:57:30|27.73|27.65|27.73|27.65|27.73|27.65|27.73|27.65|3
1650628660000|2022-04-22 11:57:40|27.75|27.67|27.73|27.65|27.77|27.69|27.73|27.65|11
1650628670000|2022-04-22 11:57:50|27.75|27.67|27.73|27.65|27.75|27.67|27.73|27.65|0
1650628680000|2022-04-22 11:58:00|27.75|27.67|27.73|27.65|27.75|27.67|27.73|27.65|0
1650628690000|2022-04-22 11:58:10|27.72|27.64|27.72|27.64|27.73|27.65|27.72|27.64|0
1650628730000|2022-04-22 11:58:50|27.68|27.6|27.68|27.6|27.68|27.6|27.68|27.6|18
1650628740000|2022-04-22 11:59:00|27.7|27.62|27.72|27.64|27.72|27.64|27.7|27.62|20
1650628750000|2022-04-22 11:59:10|27.7|27.62|27.7|27.62|27.72|27.64|27.7|27.62|0
1650628760000|2022-04-22 11:59:20|27.72|27.64|27.72|27.64|27.72|27.64|27.7|27.62|0
1650628770000|2022-04-22 11:59:30|27.75|27.67|27.77|27.69|27.77|27.69|27.75|27.67|1
1650628780000|2022-04-22 11:59:40|27.75|27.67|27.75|27.67|27.77|27.69|27.73|27.65|0
1650628790000|2022-04-22 11:59:50|27.73|27.65|27.72|27.64|27.73|27.65|27.72|27.64|0
1650628800000|2022-04-22 12:00:00|27.7|27.62|27.72|27.64|27.72|27.64|27.7|27.62|5
1650628810000|2022-04-22 12:00:10|||||||||7
1650628820000|2022-04-22 12:00:20|27.7|27.62|27.72|27.64|27.72|27.64|27.7|27.62|5
1650628860000|2022-04-22 12:01:00|27.74|27.66|27.74|27.66|27.75|27.67|27.72|27.64|15
1650628870000|2022-04-22 12:01:10|27.72|27.64|27.72|27.64|27.72|27.64|27.72|27.64|0
1650628910000|2022-04-22 12:01:50|27.7|27.62|27.68|27.6|27.7|27.62|27.67|27.59|1
1650628930000|2022-04-22 12:02:10|27.67|27.59|27.68|27.6|27.68|27.6|27.67|27.59|0
1650628950000|2022-04-22 12:02:30|27.7|27.62|27.68|27.6|27.7|27.62|27.68|27.6|8
1650628960000|2022-04-22 12:02:40|27.7|27.62|27.68|27.6|27.7|27.62|27.68|27.6|2
1650629000000|2022-04-22 12:03:20|27.7|27.62|27.68|27.6|27.7|27.62|27.68|27.6|0
1650629010000|2022-04-22 12:03:30|27.7|27.62|27.72|27.64|27.72|27.64|27.7|27.62|0
1650629020000|2022-04-22 12:03:40|27.7|27.62|27.7|27.62|27.72|27.64|27.68|27.6|0
1650629030000|2022-04-22 12:03:50|27.68|27.6|27.68|27.6|27.68|27.6|27.68|27.6|0
1650629050000|2022-04-22 12:04:10|||||||||2
1650629140000|2022-04-22 12:05:40|27.72|27.64|27.72|27.64|27.72|27.64|27.72|27.64|10
1650629160000|2022-04-22 12:06:00|27.7|27.62|27.7|27.62|27.72|27.64|27.68|27.6|25
1650629170000|2022-04-22 12:06:10|27.68|27.6|27.68|27.6|27.68|27.6|27.68|27.6|5
1650629180000|2022-04-22 12:06:20|27.7|27.62|27.68|27.6|27.7|27.62|27.68|27.6|6
1650629190000|2022-04-22 12:06:30|27.67|27.59|27.67|27.59|27.67|27.59|27.67|27.59|0
1650629200000|2022-04-22 12:06:40|||||||||4
1650629210000|2022-04-22 12:06:50|||||||||1
1650629230000|2022-04-22 12:07:10|27.63|27.55|27.63|27.55|27.63|27.55|27.63|27.55|9
1650629260000|2022-04-22 12:07:40|27.65|27.57|27.65|27.57|27.67|27.59|27.65|27.57|0
1650629270000|2022-04-22 12:07:50|27.63|27.55|27.65|27.57|27.65|27.57|27.63|27.55|0
1650629280000|2022-04-22 12:08:00|27.63|27.55|27.63|27.55|27.63|27.55|27.63|27.55|0
1650629340000|2022-04-22 12:09:00|27.67|27.59|27.67|27.59|27.67|27.59|27.67|27.59|12
1650629350000|2022-04-22 12:09:10|27.65|27.57|27.63|27.55|27.65|27.57|27.63|27.55|2
1650629370000|2022-04-22 12:09:30|27.65|27.57|27.67|27.59|27.67|27.59|27.65|27.57|10
1650629440000|2022-04-22 12:10:40|27.68|27.6|27.68|27.6|27.68|27.6|27.67|27.59|0
1650629450000|2022-04-22 12:10:50|27.72|27.64|27.72|27.64|27.72|27.64|27.72|27.64|11
1650629460000|2022-04-22 12:11:00|27.68|27.6|27.68|27.6|27.68|27.6|27.68|27.6|6
1650629480000|2022-04-22 12:11:20|27.67|27.59|27.68|27.6|27.68|27.6|27.67|27.59|0
1650629490000|2022-04-22 12:11:30|27.67|27.59|27.68|27.6|27.68|27.6|27.67|27.59|0
1650629520000|2022-04-22 12:12:00|27.67|27.59|27.67|27.59|27.67|27.59|27.67|27.59|0
1650629530000|2022-04-22 12:12:10|27.68|27.6|27.68|27.6|27.68|27.6|27.67|27.59|0
1650629570000|2022-04-22 12:12:50|27.67|27.59|27.67|27.59|27.67|27.59|27.67|27.59|0
1650629580000|2022-04-22 12:13:00|27.68|27.6|27.68|27.6|27.68|27.6|27.68|27.6|0
1650629590000|2022-04-22 12:13:10|27.67|27.59|27.68|27.6|27.68|27.6|27.67|27.59|0
1650629630000|2022-04-22 12:13:50|27.67|27.59|27.67|27.59|27.67|27.59|27.67|27.59|0
1650629650000|2022-04-22 12:14:10|27.68|27.6|27.68|27.6|27.68|27.6|27.68|27.6|0
1650629710000|2022-04-22 12:15:10|27.67|27.59|27.67|27.59|27.67|27.59|27.67|27.59|9
1650629720000|2022-04-22 12:15:20|27.63|27.55|27.65|27.57|27.65|27.57|27.63|27.55|3
1650629730000|2022-04-22 12:15:30|27.63|27.55|27.63|27.55|27.63|27.55|27.63|27.55|0
1650629770000|2022-04-22 12:16:10|27.62|27.54|27.6|27.52|27.62|27.54|27.58|27.5|27
1650629780000|2022-04-22 12:16:20|27.58|27.5|27.6|27.52|27.6|27.52|27.58|27.5|0
1650629790000|2022-04-22 12:16:30|27.62|27.54|27.6|27.52|27.62|27.54|27.58|27.5|2
1650629800000|2022-04-22 12:16:40|27.62|27.54|27.6|27.52|27.62|27.54|27.58|27.5|0
1650629810000|2022-04-22 12:16:50|27.58|27.5|27.6|27.52|27.6|27.52|27.58|27.5|0
1650629820000|2022-04-22 12:17:00|27.58|27.5|27.58|27.5|27.58|27.5|27.58|27.5|0
1650629850000|2022-04-22 12:17:30|27.62|27.54|27.62|27.54|27.62|27.54|27.62|27.54|131
1650629930000|2022-04-22 12:18:50|27.58|27.5|27.6|27.52|27.6|27.52|27.58|27.5|20
1650629940000|2022-04-22 12:19:00|27.62|27.54|27.6|27.52|27.62|27.54|27.6|27.52|18
1650629950000|2022-04-22 12:19:10|27.62|27.54|27.62|27.54|27.62|27.54|27.6|27.52|0
1650629960000|2022-04-22 12:19:20|27.6|27.52|27.6|27.52|27.6|27.52|27.6|27.52|201
1650629970000|2022-04-22 12:19:30|27.62|27.54|27.58|27.5|27.62|27.54|27.58|27.5|0
1650629980000|2022-04-22 12:19:40|27.6|27.52|27.62|27.54|27.62|27.54|27.58|27.5|10
1650629990000|2022-04-22 12:19:50|27.6|27.52|27.62|27.54|27.62|27.54|27.6|27.52|2
1650630000000|2022-04-22 12:20:00|27.58|27.5|27.62|27.54|27.62|27.54|27.58|27.5|12
1650630010000|2022-04-22 12:20:10|27.6|27.52|27.62|27.54|27.62|27.54|27.6|27.52|0
1650630060000|2022-04-22 12:21:00|27.63|27.55|27.67|27.59|27.67|27.59|27.63|27.55|9
1650630070000|2022-04-22 12:21:10|27.65|27.57|27.67|27.59|27.67|27.59|27.65|27.57|0
1650630090000|2022-04-22 12:21:30|27.65|27.57|27.63|27.55|27.65|27.57|27.63|27.55|5
1650630100000|2022-04-22 12:21:40|27.62|27.54|27.62|27.54|27.62|27.54|27.62|27.54|0
1650630130000|2022-04-22 12:22:10|27.64|27.56|27.67|27.59|27.67|27.59|27.64|27.56|2
1650630140000|2022-04-22 12:22:20|27.65|27.57|27.67|27.59|27.67|27.59|27.65|27.57|0
1650630150000|2022-04-22 12:22:30|27.65|27.57|27.65|27.57|27.67|27.59|27.65|27.57|10
1650630160000|2022-04-22 12:22:40|27.67|27.59|27.67|27.59|27.67|27.59|27.67|27.59|0
1650630170000|2022-04-22 12:22:50|27.65|27.57|27.63|27.55|27.65|27.57|27.63|27.55|5
1650630180000|2022-04-22 12:23:00|27.62|27.54|27.62|27.54|27.62|27.54|27.62|27.54|0
1650630300000|2022-04-22 12:25:00|27.63|27.55|27.62|27.54|27.63|27.55|27.62|27.54|0
1650630310000|2022-04-22 12:25:10|27.63|27.55|27.62|27.54|27.63|27.55|27.62|27.54|0
1650630320000|2022-04-22 12:25:20|||||||||1000
1650630370000|2022-04-22 12:26:10|27.63|27.55|27.63|27.55|27.63|27.55|27.63|27.55|0
1650630380000|2022-04-22 12:26:20|27.62|27.54|27.62|27.54|27.62|27.54|27.62|27.54|0
1650630420000|2022-04-22 12:27:00|||||||||27
1650630450000|2022-04-22 12:27:30|27.58|27.5|27.6|27.52|27.6|27.52|27.58|27.5|75
1650630460000|2022-04-22 12:27:40|27.58|27.5|27.58|27.5|27.58|27.5|27.58|27.5|0
1650630470000|2022-04-22 12:27:50|27.62|27.54|27.62|27.54|27.62|27.54|27.62|27.54|64
1650630490000|2022-04-22 12:28:10|27.58|27.5|27.62|27.54|27.62|27.54|27.58|27.5|31
1650630520000|2022-04-22 12:28:40|27.6|27.52|27.62|27.54|27.62|27.54|27.6|27.52|1
1650630540000|2022-04-22 12:29:00|27.6|27.52|27.62|27.54|27.62|27.54|27.6|27.52|0
1650630610000|2022-04-22 12:30:10|27.58|27.5|27.58|27.5|27.6|27.52|27.58|27.5|25
1650630620000|2022-04-22 12:30:20|27.6|27.52|27.62|27.54|27.62|27.54|27.6|27.52|10
1650630680000|2022-04-22 12:31:20|27.67|27.59|27.65|27.57|27.67|27.59|27.65|27.57|40
1650630690000|2022-04-22 12:31:30|27.63|27.55|27.65|27.57|27.65|27.57|27.63|27.55|0
1650630700000|2022-04-22 12:31:40|27.63|27.55|27.67|27.59|27.67|27.59|27.63|27.55|1
1650630770000|2022-04-22 12:32:50|27.69|27.61|27.67|27.59|27.69|27.61|27.67|27.59|6
1650630780000|2022-04-22 12:33:00|||||||||1
1650630900000|2022-04-22 12:35:00|27.62|27.54|27.67|27.59|27.67|27.59|27.62|27.54|4
1650630910000|2022-04-22 12:35:10|27.63|27.55|27.62|27.54|27.64|27.56|27.62|27.54|9
1650630920000|2022-04-22 12:35:20|27.64|27.56|27.62|27.54|27.64|27.56|27.62|27.54|2
1650630930000|2022-04-22 12:35:30|27.64|27.56|27.62|27.54|27.64|27.56|27.62|27.54|8
1650630940000|2022-04-22 12:35:40|27.67|27.59|27.67|27.59|27.67|27.59|27.67|27.59|26
1650630950000|2022-04-22 12:35:50|27.65|27.57|27.62|27.54|27.65|27.57|27.62|27.54|16
1650630960000|2022-04-22 12:36:00|27.64|27.56|27.62|27.54|27.64|27.56|27.62|27.54|2
1650631040000|2022-04-22 12:37:20|27.67|27.59|27.62|27.54|27.67|27.59|27.62|27.54|2
1650631050000|2022-04-22 12:37:30|27.64|27.56|27.64|27.56|27.64|27.56|27.62|27.54|11
1650631060000|2022-04-22 12:37:40|27.67|27.59|27.62|27.54|27.67|27.59|27.62|27.54|6
1650631070000|2022-04-22 12:37:50|||||||||1
1650631160000|2022-04-22 12:39:20|27.58|27.5|27.6|27.52|27.6|27.52|27.57|27.49|10
1650631170000|2022-04-22 12:39:30|27.62|27.54|27.62|27.54|27.62|27.54|27.62|27.54|0
1650631210000|2022-04-22 12:40:10|||||||||4
1650631220000|2022-04-22 12:40:20|||||||||1
1650631230000|2022-04-22 12:40:30|27.67|27.59|27.67|27.59|27.67|27.59|27.67|27.59|2
1650631240000|2022-04-22 12:40:40|||||||||5
1650631250000|2022-04-22 12:40:50|27.72|27.64|27.72|27.64|27.72|27.64|27.67|27.59|70
1650631260000|2022-04-22 12:41:00|27.69|27.61|27.67|27.59|27.69|27.61|27.67|27.59|16
1650631270000|2022-04-22 12:41:10|27.69|27.61|27.67|27.59|27.69|27.61|27.67|27.59|3
1650631280000|2022-04-22 12:41:20|27.69|27.61|27.67|27.59|27.69|27.61|27.67|27.59|0
1650631300000|2022-04-22 12:41:40|27.69|27.61|27.67|27.59|27.69|27.61|27.67|27.59|1
1650631320000|2022-04-22 12:42:00|27.69|27.61|27.67|27.59|27.72|27.64|27.67|27.59|1
1650631450000|2022-04-22 12:44:10|27.65|27.57|27.67|27.59|27.67|27.59|27.65|27.57|21
1650631530000|2022-04-22 12:45:30|27.62|27.54|27.62|27.54|27.62|27.54|27.62|27.54|11
1650631560000|2022-04-22 12:46:00|27.67|27.59|27.65|27.57|27.67|27.59|27.65|27.57|0
1650631570000|2022-04-22 12:46:10|27.67|27.59|27.67|27.59|27.67|27.59|27.65|27.57|0
1650631580000|2022-04-22 12:46:20|27.65|27.57|27.67|27.59|27.67|27.59|27.65|27.57|0
1650631590000|2022-04-22 12:46:30|27.65|27.57|27.67|27.59|27.67|27.59|27.65|27.57|0
1650631600000|2022-04-22 12:46:40|27.65|27.57|27.65|27.57|27.67|27.59|27.65|27.57|0
1650631610000|2022-04-22 12:46:50|27.67|27.59|27.67|27.59|27.67|27.59|27.65|27.57|0
1650631620000|2022-04-22 12:47:00|27.69|27.61|27.69|27.61|27.72|27.64|27.69|27.61|1
1650631630000|2022-04-22 12:47:10|27.72|27.64|27.72|27.64|27.72|27.64|27.69|27.61|1
1650631670000|2022-04-22 12:47:50|27.74|27.66|27.72|27.64|27.77|27.69|27.72|27.64|0
1650631680000|2022-04-22 12:48:00|27.74|27.66|27.77|27.69|27.77|27.69|27.74|27.66|0
1650631690000|2022-04-22 12:48:10|27.74|27.66|27.74|27.66|27.74|27.66|27.72|27.64|0
1650631700000|2022-04-22 12:48:20|27.72|27.64|27.77|27.69|27.77|27.69|27.72|27.64|0
1650631740000|2022-04-22 12:49:00|27.82|27.74|27.82|27.74|27.82|27.74|27.82|27.74|20
1650631780000|2022-04-22 12:49:40|27.77|27.69|27.79|27.71|27.79|27.71|27.77|27.69|56
1650631790000|2022-04-22 12:49:50|27.82|27.74|27.82|27.74|27.82|27.74|27.82|27.74|0
1650631960000|2022-04-22 12:52:40|27.84|27.76|27.82|27.74|27.84|27.76|27.82|27.74|3
1650631970000|2022-04-22 12:52:50|27.84|27.76|27.82|27.74|27.86|27.78|27.82|27.74|0
1650632040000|2022-04-22 12:54:00|||||||||5
1650632080000|2022-04-22 12:54:40|27.79|27.71|27.79|27.71|27.82|27.74|27.77|27.69|19
1650632090000|2022-04-22 12:54:50|27.82|27.74|27.79|27.71|27.82|27.74|27.79|27.71|0
1650632100000|2022-04-22 12:55:00|27.82|27.74|27.82|27.74|27.82|27.74|27.82|27.74|0
1650632110000|2022-04-22 12:55:10|27.79|27.71|27.79|27.71|27.82|27.74|27.77|27.69|5
1650632120000|2022-04-22 12:55:20|27.82|27.74|27.77|27.69|27.82|27.74|27.77|27.69|0
1650632210000|2022-04-22 12:56:50|27.72|27.64|27.74|27.66|27.77|27.69|27.72|27.64|17
1650632220000|2022-04-22 12:57:00|27.77|27.69|27.77|27.69|27.77|27.69|27.74|27.66|2
1650632230000|2022-04-22 12:57:10|27.74|27.66|27.72|27.64|27.74|27.66|27.72|27.64|0
1650632240000|2022-04-22 12:57:20|27.74|27.66|27.74|27.66|27.74|27.66|27.74|27.66|2
1650632250000|2022-04-22 12:57:30|27.72|27.64|27.72|27.64|27.72|27.64|27.72|27.64|0
1650632280000|2022-04-22 12:58:00|27.74|27.66|27.77|27.69|27.77|27.69|27.74|27.66|0
1650632450000|2022-04-22 13:00:50|27.79|27.71|27.79|27.71|27.79|27.71|27.77|27.69|12
1650632460000|2022-04-22 13:01:00|27.77|27.69|27.77|27.69|27.79|27.71|27.77|27.69|3
1650632510000|2022-04-22 13:01:50|27.79|27.71|27.82|27.74|27.82|27.74|27.79|27.71|155
1650632530000|2022-04-22 13:02:10|27.87|27.79|27.87|27.79|27.87|27.79|27.87|27.79|24
1650632540000|2022-04-22 13:02:20|||||||||10
1650632550000|2022-04-22 13:02:30|27.82|27.74|27.87|27.79|27.87|27.79|27.82|27.74|18
1650632610000|2022-04-22 13:03:30|27.82|27.74|27.82|27.74|27.82|27.74|27.82|27.74|11
1650632620000|2022-04-22 13:03:40|27.84|27.76|27.84|27.76|27.84|27.76|27.84|27.76|12
1650632630000|2022-04-22 13:03:50|27.87|27.79|27.84|27.76|27.87|27.79|27.84|27.76|0
1650632640000|2022-04-22 13:04:00|27.82|27.74|27.82|27.74|27.82|27.74|27.82|27.74|0
1650632650000|2022-04-22 13:04:10|27.87|27.79|27.84|27.76|27.87|27.79|27.84|27.76|7
1650632660000|2022-04-22 13:04:20|27.87|27.79|27.87|27.79|27.87|27.79|27.87|27.79|0
1650632850000|2022-04-22 13:07:30|27.89|27.81|27.89|27.81|27.89|27.81|27.87|27.79|104
1650632860000|2022-04-22 13:07:40|27.92|27.84|27.87|27.79|27.92|27.84|27.87|27.79|13
1650632870000|2022-04-22 13:07:50|27.89|27.81|27.92|27.84|27.92|27.84|27.89|27.81|4
1650632880000|2022-04-22 13:08:00|27.89|27.81|27.92|27.84|27.92|27.84|27.89|27.81|57
1650632890000|2022-04-22 13:08:10|27.87|27.79|27.87|27.79|27.87|27.79|27.87|27.79|9
1650632900000|2022-04-22 13:08:20|27.92|27.84|27.92|27.84|27.92|27.84|27.92|27.84|48
1650632940000|2022-04-22 13:09:00|27.97|27.89|27.97|27.89|27.97|27.89|27.97|27.89|22
1650632960000|2022-04-22 13:09:20|27.99|27.91|27.99|27.91|28.02|27.94|27.99|27.91|33
1650632970000|2022-04-22 13:09:30|28.02|27.94|27.99|27.91|28.02|27.94|27.99|27.91|0
1650632980000|2022-04-22 13:09:40|27.97|27.89|27.97|27.89|27.97|27.89|27.97|27.89|0
1650633050000|2022-04-22 13:10:50|28|27.92|27.97|27.89|28|27.92|27.97|27.89|2
1650633060000|2022-04-22 13:11:00|28|27.92|27.97|27.89|28|27.92|27.97|27.89|4
1650633120000|2022-04-22 13:12:00|28.02|27.94|28.02|27.94|28.02|27.94|28.02|27.94|41
1650633150000|2022-04-22 13:12:30|28.04|27.96|28.04|27.96|28.04|27.96|28.04|27.96|1
1650633160000|2022-04-22 13:12:40|28.07|27.99|28.07|27.99|28.07|27.99|28.07|27.99|0
1650633170000|2022-04-22 13:12:50|28.02|27.94|28.02|27.94|28.02|27.94|28.02|27.94|35
1650633180000|2022-04-22 13:13:00|||||||||2
1650633190000|2022-04-22 13:13:10|28.07|27.99|28.02|27.94|28.07|27.99|28.02|27.94|44
1650633210000|2022-04-22 13:13:30|28.07|27.99|28.07|27.99|28.07|27.99|28.07|27.99|1
1650633220000|2022-04-22 13:13:40|28.05|27.97|28.02|27.94|28.05|27.97|28.02|27.94|0
1650633320000|2022-04-22 13:15:20|28|27.92|27.97|27.89|28|27.92|27.97|27.89|43
1650633350000|2022-04-22 13:15:50|27.95|27.87|27.92|27.84|27.95|27.87|27.92|27.84|28
1650633360000|2022-04-22 13:16:00|27.95|27.87|27.97|27.89|27.97|27.89|27.95|27.87|13
1650633420000|2022-04-22 13:17:00|28|27.92|28.02|27.94|28.02|27.94|27.97|27.89|72
1650633510000|2022-04-22 13:18:30|28.04|27.96|28.02|27.94|28.05|27.97|28.02|27.94|29
1650633530000|2022-04-22 13:18:50|28.07|27.99|28.07|27.99|28.07|27.99|28.07|27.99|32
1650633540000|2022-04-22 13:19:00|28.06|27.98|28.02|27.94|28.06|27.98|28.02|27.94|14
1650633550000|2022-04-22 13:19:10|28.07|27.99|28.04|27.96|28.07|27.99|28.04|27.96|30
1650633560000|2022-04-22 13:19:20|28.05|27.97|28.07|27.99|28.07|27.99|28.05|27.97|0
1650633580000|2022-04-22 13:19:40|28.02|27.94|28.02|27.94|28.02|27.94|28.02|27.94|2
1650633590000|2022-04-22 13:19:50|28.07|27.99|28.07|27.99|28.07|27.99|28.07|27.99|6
1650633600000|2022-04-22 13:20:00|28.02|27.94|28.02|27.94|28.02|27.94|28.02|27.94|5
1650633640000|2022-04-22 13:20:40|27.97|27.89|27.97|27.89|27.97|27.89|27.97|27.89|8
1650633660000|2022-04-22 13:21:00|28|27.92|28.02|27.94|28.02|27.94|28|27.92|9
1650633720000|2022-04-22 13:22:00|||||||||2
1650633740000|2022-04-22 13:22:20|27.97|27.89|27.97|27.89|27.97|27.89|27.97|27.89|2
1650633750000|2022-04-22 13:22:30|28|27.92|28|27.92|28|27.92|28|27.92|11
1650633760000|2022-04-22 13:22:40|28.02|27.94|28|27.92|28.02|27.94|28|27.92|7
1650633770000|2022-04-22 13:22:50|27.97|27.89|27.97|27.89|27.97|27.89|27.97|27.89|2
1650633790000|2022-04-22 13:23:10|27.92|27.84|27.92|27.84|27.92|27.84|27.92|27.84|7
1650633800000|2022-04-22 13:23:20|||||||||14
1650633980000|2022-04-22 13:26:20|||||||||3
1650634030000|2022-04-22 13:27:10|27.9|27.82|27.87|27.79|27.92|27.84|27.87|27.79|19
1650634040000|2022-04-22 13:27:20|||||||||2
1650634050000|2022-04-22 13:27:30|||||||||5
1650634070000|2022-04-22 13:27:50|27.85|27.77|27.87|27.79|27.87|27.79|27.85|27.77|3
1650634130000|2022-04-22 13:28:50|27.9|27.82|27.87|27.79|27.9|27.82|27.87|27.79|2
1650634200000|2022-04-22 13:30:00|27.92|27.84|27.92|27.84|27.92|27.84|27.9|27.82|22
1650634220000|2022-04-22 13:30:20|27.9|27.82|27.92|27.84|27.92|27.84|27.87|27.79|14
1650634230000|2022-04-22 13:30:30|27.9|27.82|27.87|27.79|27.9|27.82|27.87|27.79|6
1650634240000|2022-04-22 13:30:40|27.83|27.75|27.87|27.79|27.87|27.79|27.83|27.75|14
1650634250000|2022-04-22 13:30:50|27.88|27.8|27.87|27.79|27.92|27.84|27.87|27.79|20
1650634260000|2022-04-22 13:31:00|||||||||15
1650634270000|2022-04-22 13:31:10|||||||||53
1650634280000|2022-04-22 13:31:20|27.85|27.77|27.87|27.79|27.87|27.79|27.82|27.74|20
1650634290000|2022-04-22 13:31:30|27.85|27.77|27.87|27.79|27.87|27.79|27.85|27.77|11
1650634300000|2022-04-22 13:31:40|27.92|27.84|27.92|27.84|27.92|27.84|27.9|27.82|24
1650634310000|2022-04-22 13:31:50|||||||||1
1650634320000|2022-04-22 13:32:00|27.87|27.79|27.92|27.84|27.92|27.84|27.87|27.79|26
1650634330000|2022-04-22 13:32:10|27.9|27.82|27.92|27.84|27.92|27.84|27.87|27.79|40
1650634340000|2022-04-22 13:32:20|27.9|27.82|27.92|27.84|27.92|27.84|27.87|27.79|21
1650634350000|2022-04-22 13:32:30|27.87|27.79|27.87|27.79|27.87|27.79|27.87|27.79|9
1650634360000|2022-04-22 13:32:40|27.85|27.77|27.87|27.79|27.87|27.79|27.82|27.74|25
1650634370000|2022-04-22 13:32:50|27.9|27.82|27.92|27.84|27.92|27.84|27.9|27.82|50
1650634380000|2022-04-22 13:33:00|27.87|27.79|27.92|27.84|27.92|27.84|27.87|27.79|20
1650634390000|2022-04-22 13:33:10|27.9|27.82|27.82|27.74|27.9|27.82|27.82|27.74|63
1650634400000|2022-04-22 13:33:20|27.85|27.77|27.82|27.74|27.87|27.79|27.82|27.74|11
1650634410000|2022-04-22 13:33:30|27.85|27.77|27.87|27.79|27.87|27.79|27.85|27.77|0
1650634420000|2022-04-22 13:33:40|27.85|27.77|27.87|27.79|27.87|27.79|27.82|27.74|15
1650634430000|2022-04-22 13:33:50|27.85|27.77|27.87|27.79|27.87|27.79|27.82|27.74|0
1650634440000|2022-04-22 13:34:00|27.85|27.77|27.85|27.77|27.87|27.79|27.82|27.74|20
1650634450000|2022-04-22 13:34:10|27.87|27.79|27.87|27.79|27.87|27.79|27.87|27.79|0
1650634460000|2022-04-22 13:34:20|27.89|27.81|27.92|27.84|27.92|27.84|27.89|27.81|71
1650634470000|2022-04-22 13:34:30|27.9|27.82|27.9|27.82|27.9|27.82|27.87|27.79|33
1650634480000|2022-04-22 13:34:40|27.92|27.84|27.92|27.84|27.92|27.84|27.87|27.79|0
1650634490000|2022-04-22 13:34:50|27.9|27.82|27.92|27.84|27.92|27.84|27.9|27.82|0
1650634500000|2022-04-22 13:35:00|27.96|27.88|27.97|27.89|27.97|27.89|27.92|27.84|84
1650634510000|2022-04-22 13:35:10|||||||||85
1650634520000|2022-04-22 13:35:20|28.01|27.93|27.97|27.89|28.02|27.94|27.97|27.89|4
1650634530000|2022-04-22 13:35:30|28|27.92|28.02|27.94|28.02|27.94|27.97|27.89|3
1650634550000|2022-04-22 13:35:50|28|27.92|28.02|27.94|28.02|27.94|28|27.92|1
1650634560000|2022-04-22 13:36:00|28.06|27.98|27.97|27.89|28.06|27.98|27.97|27.89|87
1650634570000|2022-04-22 13:36:10|27.95|27.87|27.97|27.89|27.97|27.89|27.95|27.87|32
1650634580000|2022-04-22 13:36:20|27.92|27.84|27.95|27.87|27.97|27.89|27.92|27.84|16
1650634590000|2022-04-22 13:36:30|27.92|27.84|28.02|27.94|28.02|27.94|27.92|27.84|64
1650634600000|2022-04-22 13:36:40|27.99|27.91|27.97|27.89|28.02|27.94|27.97|27.89|12
1650634610000|2022-04-22 13:36:50|27.99|27.91|28.02|27.94|28.02|27.94|27.97|27.89|7
1650634620000|2022-04-22 13:37:00|27.99|27.91|27.97|27.89|28.02|27.94|27.92|27.84|39
1650634640000|2022-04-22 13:37:20|||||||||5
1650634650000|2022-04-22 13:37:30|28.01|27.93|28.02|27.94|28.04|27.96|27.99|27.91|14
1650634660000|2022-04-22 13:37:40|28.01|27.93|28.01|27.93|28.02|27.94|28.01|27.93|0
1650634670000|2022-04-22 13:37:50|27.99|27.91|28.04|27.96|28.04|27.96|27.99|27.91|74
1650634680000|2022-04-22 13:38:00|28.02|27.94|28.02|27.94|28.02|27.94|27.99|27.91|57
1650634690000|2022-04-22 13:38:10|28.04|27.96|28.04|27.96|28.04|27.96|28.04|27.96|3
1650634700000|2022-04-22 13:38:20|28.02|27.94|28.02|27.94|28.04|27.96|28.02|27.94|0
1650634710000|2022-04-22 13:38:30|28.04|27.96|28.07|27.99|28.07|27.99|28.02|27.94|53
1650634730000|2022-04-22 13:38:50|28.02|27.94|28.02|27.94|28.04|27.96|28.02|27.94|24
1650634740000|2022-04-22 13:39:00|28|27.92|28.02|27.94|28.02|27.94|27.97|27.89|7
1650634750000|2022-04-22 13:39:10|28.07|27.99|28.07|27.99|28.07|27.99|28.04|27.96|18
1650634760000|2022-04-22 13:39:20|28.09|28.01|28.07|27.99|28.09|28.01|28.07|27.99|26
1650634770000|2022-04-22 13:39:30|28.09|28.01|28.16|28.08|28.16|28.08|28.09|28.01|57
1650634780000|2022-04-22 13:39:40|||||||||9
1650634790000|2022-04-22 13:39:50|28.21|28.13|28.16|28.08|28.21|28.13|28.16|28.08|53
1650634800000|2022-04-22 13:40:00|||||||||15
1650634810000|2022-04-22 13:40:10|28.14|28.06|28.16|28.08|28.16|28.08|28.12|28.04|18
1650634820000|2022-04-22 13:40:20|28.19|28.11|28.16|28.08|28.21|28.13|28.16|28.08|3
1650634830000|2022-04-22 13:40:30|28.19|28.11|28.19|28.11|28.21|28.13|28.16|28.08|9
1650634840000|2022-04-22 13:40:40|28.21|28.13|28.21|28.13|28.21|28.13|28.19|28.11|19
1650634860000|2022-04-22 13:41:00|||||||||10
1650634870000|2022-04-22 13:41:10|28.26|28.18|28.26|28.18|28.26|28.18|28.24|28.16|46
1650634880000|2022-04-22 13:41:20|28.24|28.16|28.21|28.13|28.24|28.16|28.21|28.13|7
1650634890000|2022-04-22 13:41:30|||||||||10
1650634910000|2022-04-22 13:41:50|28.19|28.11|28.19|28.11|28.21|28.13|28.16|28.08|16
1650634920000|2022-04-22 13:42:00|28.21|28.13|28.21|28.13|28.21|28.13|28.16|28.08|0
1650634940000|2022-04-22 13:42:20|28.19|28.11|28.19|28.11|28.21|28.13|28.16|28.08|0
1650634950000|2022-04-22 13:42:30|28.21|28.13|28.16|28.08|28.21|28.13|28.16|28.08|0
1650634960000|2022-04-22 13:42:40|28.17|28.09|28.21|28.13|28.21|28.13|28.17|28.09|22
1650634980000|2022-04-22 13:43:00|28.23|28.15|28.24|28.16|28.26|28.18|28.21|28.13|14
1650634990000|2022-04-22 13:43:10|28.21|28.13|28.26|28.18|28.26|28.18|28.21|28.13|2
1650635010000|2022-04-22 13:43:30|28.31|28.23|28.31|28.23|28.31|28.23|28.27|28.19|53
1650635020000|2022-04-22 13:43:40|28.26|28.18|28.26|28.18|28.31|28.23|28.26|28.18|14
1650635030000|2022-04-22 13:43:50|28.3|28.22|28.29|28.21|28.31|28.23|28.26|28.18|28
1650635040000|2022-04-22 13:44:00|28.26|28.18|28.31|28.23|28.31|28.23|28.26|28.18|18
1650635050000|2022-04-22 13:44:10|28.3|28.22|28.35|28.27|28.35|28.27|28.3|28.22|57
1650635070000|2022-04-22 13:44:30|28.4|28.32|28.38|28.3|28.4|28.32|28.35|28.27|64
1650635080000|2022-04-22 13:44:40|28.35|28.27|28.42|28.34|28.42|28.34|28.35|28.27|12
1650635090000|2022-04-22 13:44:50|28.45|28.37|28.45|28.37|28.45|28.37|28.42|28.34|2
1650635100000|2022-04-22 13:45:00|28.44|28.36|28.44|28.36|28.45|28.37|28.42|28.34|35
1650635110000|2022-04-22 13:45:10|28.42|28.34|28.39|28.31|28.44|28.36|28.3|28.22|78
1650635120000|2022-04-22 13:45:20|28.37|28.29|28.35|28.27|28.39|28.31|28.34|28.26|28
1650635130000|2022-04-22 13:45:30|28.34|28.26|28.35|28.27|28.35|28.27|28.3|28.22|16
1650635140000|2022-04-22 13:45:40|28.34|28.26|28.35|28.27|28.35|28.27|28.32|28.24|8
1650635150000|2022-04-22 13:45:50|28.33|28.25|28.35|28.27|28.35|28.27|28.3|28.22|2
1650635160000|2022-04-22 13:46:00|28.4|28.32|28.38|28.3|28.4|28.32|28.35|28.27|9
1650635170000|2022-04-22 13:46:10|28.37|28.29|28.35|28.27|28.38|28.3|28.35|28.27|2
1650635180000|2022-04-22 13:46:20|||||||||14
1650635200000|2022-04-22 13:46:40|28.33|28.25|28.3|28.22|28.35|28.27|28.3|28.22|0
1650635210000|2022-04-22 13:46:50|28.28|28.2|28.25|28.17|28.28|28.2|28.23|28.15|9
1650635220000|2022-04-22 13:47:00|28.23|28.15|28.3|28.22|28.3|28.22|28.23|28.15|35
1650635230000|2022-04-22 13:47:10|28.33|28.25|28.35|28.27|28.35|28.27|28.33|28.25|0
1650635240000|2022-04-22 13:47:20|28.37|28.29|28.4|28.32|28.4|28.32|28.35|28.27|2
1650635250000|2022-04-22 13:47:30|28.42|28.34|28.4|28.32|28.42|28.34|28.4|28.32|19
1650635260000|2022-04-22 13:47:40|||||||||25
1650635270000|2022-04-22 13:47:50|||||||||5
1650635280000|2022-04-22 13:48:00|28.38|28.3|28.38|28.3|28.4|28.32|28.35|28.27|11
1650635290000|2022-04-22 13:48:10|28.4|28.32|28.38|28.3|28.4|28.32|28.38|28.3|2
1650635300000|2022-04-22 13:48:20|28.35|28.27|28.33|28.25|28.4|28.32|28.33|28.25|6
1650635310000|2022-04-22 13:48:30|28.3|28.22|28.33|28.25|28.35|28.27|28.3|28.22|22
1650635320000|2022-04-22 13:48:40|28.35|28.27|28.35|28.27|28.35|28.27|28.35|28.27|3
1650635330000|2022-04-22 13:48:50|28.38|28.3|28.4|28.32|28.4|28.32|28.38|28.3|1
1650635340000|2022-04-22 13:49:00|28.35|28.27|28.35|28.27|28.38|28.3|28.35|28.27|12
1650635350000|2022-04-22 13:49:10|28.38|28.3|28.38|28.3|28.4|28.32|28.38|28.3|4
1650635360000|2022-04-22 13:49:20|28.4|28.32|28.35|28.27|28.4|28.32|28.35|28.27|3
1650635370000|2022-04-22 13:49:30|28.33|28.25|28.35|28.27|28.35|28.27|28.33|28.25|6
1650635380000|2022-04-22 13:49:40|28.3|28.22|28.33|28.25|28.35|28.27|28.3|28.22|13
1650635390000|2022-04-22 13:49:50|28.35|28.27|28.28|28.2|28.35|28.27|28.28|28.2|43
1650635400000|2022-04-22 13:50:00|28.25|28.17|28.3|28.22|28.3|28.22|28.25|28.17|44
1650635420000|2022-04-22 13:50:20|28.25|28.17|28.2|28.12|28.25|28.17|28.2|28.12|15
1650635430000|2022-04-22 13:50:30|28.21|28.13|28.21|28.13|28.23|28.15|28.2|28.12|0
1650635440000|2022-04-22 13:50:40|28.23|28.15|28.25|28.17|28.25|28.17|28.21|28.13|7
1650635450000|2022-04-22 13:50:50|28.23|28.15|28.23|28.15|28.25|28.17|28.2|28.12|1
1650635460000|2022-04-22 13:51:00|28.2|28.12|28.25|28.17|28.25|28.17|28.2|28.12|0
1650635470000|2022-04-22 13:51:10|28.28|28.2|28.3|28.22|28.3|28.22|28.28|28.2|36
1650635480000|2022-04-22 13:51:20|28.28|28.2|28.28|28.2|28.3|28.22|28.25|28.17|3
1650635490000|2022-04-22 13:51:30|28.25|28.17|28.28|28.2|28.28|28.2|28.25|28.17|11
1650635500000|2022-04-22 13:51:40|28.25|28.17|28.25|28.17|28.28|28.2|28.25|28.17|0
1650635510000|2022-04-22 13:51:50|28.2|28.12|28.2|28.12|28.2|28.12|28.2|28.12|17
1650635520000|2022-04-22 13:52:00|28.18|28.1|28.2|28.12|28.2|28.12|28.15|28.07|4
1650635530000|2022-04-22 13:52:10|28.18|28.1|28.15|28.07|28.2|28.12|28.15|28.07|3
1650635540000|2022-04-22 13:52:20|28.11|28.03|28.13|28.05|28.15|28.07|28.1|28.02|36
1650635550000|2022-04-22 13:52:30|28.15|28.07|28.15|28.07|28.15|28.07|28.11|28.03|4
1650635560000|2022-04-22 13:52:40|28.13|28.05|28.15|28.07|28.16|28.08|28.13|28.05|1
1650635570000|2022-04-22 13:52:50|28.2|28.12|28.18|28.1|28.2|28.12|28.18|28.1|20
1650635580000|2022-04-22 13:53:00|28.15|28.07|28.2|28.12|28.2|28.12|28.15|28.07|6
1650635590000|2022-04-22 13:53:10|28.18|28.1|28.16|28.08|28.2|28.12|28.15|28.07|4
1650635600000|2022-04-22 13:53:20|28.18|28.1|28.2|28.12|28.2|28.12|28.18|28.1|1
1650635610000|2022-04-22 13:53:30|28.23|28.15|28.25|28.17|28.25|28.17|28.23|28.15|47
1650635620000|2022-04-22 13:53:40|28.2|28.12|28.25|28.17|28.25|28.17|28.2|28.12|8
1650635630000|2022-04-22 13:53:50|28.23|28.15|28.2|28.12|28.25|28.17|28.2|28.12|2
1650635640000|2022-04-22 13:54:00|28.23|28.15|28.2|28.12|28.23|28.15|28.2|28.12|4
1650635650000|2022-04-22 13:54:10|28.23|28.15|28.25|28.17|28.25|28.17|28.2|28.12|5
1650635660000|2022-04-22 13:54:20|28.23|28.15|28.27|28.19|28.28|28.2|28.2|28.12|0
1650635670000|2022-04-22 13:54:30|28.25|28.17|28.3|28.22|28.3|28.22|28.25|28.17|0
1650635680000|2022-04-22 13:54:40|28.25|28.17|28.25|28.17|28.3|28.22|28.25|28.17|7
1650635690000|2022-04-22 13:54:50|28.23|28.15|28.2|28.12|28.23|28.15|28.2|28.12|5
1650635700000|2022-04-22 13:55:00|28.25|28.17|28.25|28.17|28.25|28.17|28.2|28.12|14
1650635710000|2022-04-22 13:55:10|28.23|28.15|28.2|28.12|28.25|28.17|28.2|28.12|22
1650635720000|2022-04-22 13:55:20|28.23|28.15|28.25|28.17|28.25|28.17|28.2|28.12|16
1650635730000|2022-04-22 13:55:30|28.23|28.15|28.25|28.17|28.25|28.17|28.2|28.12|3
1650635740000|2022-04-22 13:55:40|28.3|28.22|28.3|28.22|28.3|28.22|28.25|28.17|12
1650635750000|2022-04-22 13:55:50|28.28|28.2|28.3|28.22|28.3|28.22|28.28|28.2|6
1650635760000|2022-04-22 13:56:00|28.28|28.2|28.34|28.26|28.34|28.26|28.28|28.2|75
1650635770000|2022-04-22 13:56:10|28.35|28.27|28.37|28.29|28.39|28.31|28.34|28.26|62
1650635780000|2022-04-22 13:56:20|28.39|28.31|28.39|28.31|28.39|28.31|28.37|28.29|1
1650635790000|2022-04-22 13:56:30|28.37|28.29|28.39|28.31|28.39|28.31|28.37|28.29|3
1650635800000|2022-04-22 13:56:40|28.37|28.29|28.39|28.31|28.39|28.31|28.34|28.26|2
1650635820000|2022-04-22 13:57:00|28.37|28.29|28.35|28.27|28.39|28.31|28.34|28.26|0
1650635830000|2022-04-22 13:57:10|28.34|28.26|28.34|28.26|28.37|28.29|28.34|28.26|6
1650635840000|2022-04-22 13:57:20|28.37|28.29|28.37|28.29|28.37|28.29|28.34|28.26|65
1650635850000|2022-04-22 13:57:30|28.34|28.26|28.39|28.31|28.39|28.31|28.34|28.26|0
1650635860000|2022-04-22 13:57:40|||||||||19
1650635870000|2022-04-22 13:57:50|28.37|28.29|28.39|28.31|28.39|28.31|28.37|28.29|5
1650635880000|2022-04-22 13:58:00|28.37|28.29|28.37|28.29|28.39|28.31|28.34|28.26|5
1650635890000|2022-04-22 13:58:10|28.39|28.31|28.39|28.31|28.39|28.31|28.39|28.31|1
1650635900000|2022-04-22 13:58:20|28.38|28.3|28.34|28.26|28.38|28.3|28.34|28.26|9
1650635910000|2022-04-22 13:58:30|28.32|28.24|28.34|28.26|28.34|28.26|28.32|28.24|11
1650635920000|2022-04-22 13:58:40|28.32|28.24|28.32|28.24|28.32|28.24|28.32|28.24|8
1650635930000|2022-04-22 13:58:50|28.34|28.26|28.34|28.26|28.34|28.26|28.3|28.22|27
1650635940000|2022-04-22 13:59:00|28.32|28.24|28.39|28.31|28.39|28.31|28.3|28.22|83
1650635950000|2022-04-22 13:59:10|28.37|28.29|28.39|28.31|28.39|28.31|28.34|28.26|82
1650635960000|2022-04-22 13:59:20|28.37|28.29|28.39|28.31|28.39|28.31|28.34|28.26|12
1650635990000|2022-04-22 13:59:50|28.34|28.26|28.35|28.27|28.37|28.29|28.34|28.26|9
1650636000000|2022-04-22 14:00:00|28.34|28.26|28.39|28.31|28.39|28.31|28.34|28.26|10
1650636010000|2022-04-22 14:00:10|28.37|28.29|28.39|28.31|28.39|28.31|28.34|28.26|29
1650636020000|2022-04-22 14:00:20|28.37|28.29|28.37|28.29|28.39|28.31|28.34|28.26|11
1650636030000|2022-04-22 14:00:30|28.34|28.26|28.34|28.26|28.37|28.29|28.34|28.26|0
1650636040000|2022-04-22 14:00:40|28.29|28.21|28.27|28.19|28.29|28.21|28.25|28.17|15
1650636050000|2022-04-22 14:00:50|28.25|28.17|28.19|28.11|28.25|28.17|28.15|28.07|21
1650636060000|2022-04-22 14:01:00|28.17|28.09|28.14|28.06|28.17|28.09|28.1|28.02|43
1650636070000|2022-04-22 14:01:10|28.12|28.04|28.15|28.07|28.15|28.07|28.1|28.02|8
1650636080000|2022-04-22 14:01:20|28.14|28.06|28.19|28.11|28.19|28.11|28.14|28.06|13
1650636100000|2022-04-22 14:01:40|28.22|28.14|28.17|28.09|28.22|28.14|28.14|28.06|17
1650636110000|2022-04-22 14:01:50|28.15|28.07|28.19|28.11|28.19|28.11|28.15|28.07|0
1650636120000|2022-04-22 14:02:00|28.24|28.16|28.24|28.16|28.29|28.21|28.19|28.11|7
1650636130000|2022-04-22 14:02:10|28.22|28.14|28.24|28.16|28.24|28.16|28.22|28.14|2
1650636140000|2022-04-22 14:02:20|28.29|28.21|28.29|28.21|28.29|28.21|28.29|28.21|25
1650636150000|2022-04-22 14:02:30|||||||||26
1650636170000|2022-04-22 14:02:50|28.24|28.16|28.29|28.21|28.29|28.21|28.24|28.16|8
1650636190000|2022-04-22 14:03:10|28.27|28.19|28.29|28.21|28.29|28.21|28.27|28.19|56
1650636200000|2022-04-22 14:03:20|28.27|28.19|28.29|28.21|28.29|28.21|28.25|28.17|7
1650636210000|2022-04-22 14:03:30|28.27|28.19|28.29|28.21|28.29|28.21|28.27|28.19|6
1650636230000|2022-04-22 14:03:50|28.27|28.19|28.24|28.16|28.29|28.21|28.24|28.16|15
1650636240000|2022-04-22 14:04:00|28.25|28.17|28.27|28.19|28.29|28.21|28.25|28.17|7
1650636250000|2022-04-22 14:04:10|28.25|28.17|28.29|28.21|28.29|28.21|28.25|28.17|7
1650636260000|2022-04-22 14:04:20|28.27|28.19|28.29|28.21|28.3|28.22|28.24|28.16|13
1650636270000|2022-04-22 14:04:30|28.3|28.22|28.27|28.19|28.3|28.22|28.25|28.17|7
1650636280000|2022-04-22 14:04:40|28.29|28.21|28.29|28.21|28.29|28.21|28.27|28.19|0
1650636300000|2022-04-22 14:05:00|28.27|28.19|28.29|28.21|28.29|28.21|28.25|28.17|20
1650636310000|2022-04-22 14:05:10|28.27|28.19|28.2|28.12|28.29|28.21|28.2|28.12|10
1650636330000|2022-04-22 14:05:30|28.17|28.09|28.13|28.05|28.17|28.09|28.1|28.02|15
1650636340000|2022-04-22 14:05:40|28.15|28.07|28.15|28.07|28.15|28.07|28.1|28.02|11
1650636350000|2022-04-22 14:05:50|28.13|28.05|28.1|28.02|28.15|28.07|28.1|28.02|3
1650636360000|2022-04-22 14:06:00|28.05|27.97|28.1|28.02|28.1|28.02|28.05|27.97|27
1650636370000|2022-04-22 14:06:10|28.05|27.97|28.05|27.97|28.08|28|28.05|27.97|5
1650636380000|2022-04-22 14:06:20|28|27.92|28|27.92|28.03|27.95|28|27.92|6
1650636400000|2022-04-22 14:06:40|27.95|27.87|27.95|27.87|28|27.92|27.95|27.87|42
1650636410000|2022-04-22 14:06:50|27.91|27.83|27.95|27.87|27.95|27.87|27.91|27.83|22
1650636420000|2022-04-22 14:07:00|27.93|27.85|28|27.92|28|27.92|27.91|27.83|15
1650636440000|2022-04-22 14:07:20|||||||||1
1650636460000|2022-04-22 14:07:40|27.98|27.9|27.95|27.87|27.98|27.9|27.95|27.87|1
1650636470000|2022-04-22 14:07:50|27.96|27.88|27.96|27.88|27.98|27.9|27.95|27.87|3
1650636480000|2022-04-22 14:08:00|27.98|27.9|28|27.92|28|27.92|27.95|27.87|0
1650636490000|2022-04-22 14:08:10|28.03|27.95|28|27.92|28.05|27.97|28|27.92|4
1650636500000|2022-04-22 14:08:20|27.98|27.9|28|27.92|28|27.92|27.95|27.87|0
1650636510000|2022-04-22 14:08:30|28.03|27.95|28.05|27.97|28.05|27.97|28.03|27.95|1
1650636530000|2022-04-22 14:08:50|||||||||75
1650636540000|2022-04-22 14:09:00|28.03|27.95|28.03|27.95|28.03|27.95|28|27.92|18
1650636550000|2022-04-22 14:09:10|28.05|27.97|28|27.92|28.05|27.97|28|27.92|0
1650636600000|2022-04-22 14:10:00|28.03|27.95|28.05|27.97|28.05|27.97|28.03|27.95|3
1650636610000|2022-04-22 14:10:10|||||||||12
1650636620000|2022-04-22 14:10:20|28.03|27.95|28.05|27.97|28.05|27.97|28.03|27.95|6
1650636630000|2022-04-22 14:10:30|28.1|28.02|28.1|28.02|28.1|28.02|28.1|28.02|48
1650636650000|2022-04-22 14:10:50|28.08|28|28.05|27.97|28.1|28.02|28.05|27.97|24
1650636660000|2022-04-22 14:11:00|28.08|28|28.08|28|28.08|28|28.05|27.97|0
1650636670000|2022-04-22 14:11:10|28.05|27.97|28.05|27.97|28.08|28|28.03|27.95|15
1650636690000|2022-04-22 14:11:30|28.08|28|28.1|28.02|28.1|28.02|28.05|27.97|2
1650636710000|2022-04-22 14:11:50|28.13|28.05|28.1|28.02|28.13|28.05|28.1|28.02|0
1650636720000|2022-04-22 14:12:00|28.13|28.05|28.1|28.02|28.13|28.05|28.1|28.02|0
1650636730000|2022-04-22 14:12:10|28.13|28.05|28.1|28.02|28.13|28.05|28.1|28.02|0
1650636740000|2022-04-22 14:12:20|28.13|28.05|28.15|28.07|28.15|28.07|28.1|28.02|9
1650636750000|2022-04-22 14:12:30|28.18|28.1|28.18|28.1|28.18|28.1|28.15|28.07|21
1650636760000|2022-04-22 14:12:40|28.2|28.12|28.15|28.07|28.2|28.12|28.15|28.07|15
1650636770000|2022-04-22 14:12:50|28.18|28.1|28.18|28.1|28.2|28.12|28.15|28.07|3
1650636780000|2022-04-22 14:13:00|28.15|28.07|28.15|28.07|28.15|28.07|28.15|28.07|0
1650636810000|2022-04-22 14:13:30|28.2|28.12|28.18|28.1|28.2|28.12|28.18|28.1|1
1650636820000|2022-04-22 14:13:40|28.15|28.07|28.15|28.07|28.18|28.1|28.15|28.07|0
1650636830000|2022-04-22 14:13:50|28.18|28.1|28.18|28.1|28.2|28.12|28.15|28.07|8
1650636840000|2022-04-22 14:14:00|28.2|28.12|28.2|28.12|28.2|28.12|28.18|28.1|0
1650636850000|2022-04-22 14:14:10|28.23|28.15|28.25|28.17|28.25|28.17|28.23|28.15|16
1650636870000|2022-04-22 14:14:30|28.22|28.14|28.25|28.17|28.25|28.17|28.22|28.14|12
1650636920000|2022-04-22 14:15:20|28.27|28.19|28.25|28.17|28.3|28.22|28.25|28.17|15
1650636930000|2022-04-22 14:15:30|28.27|28.19|28.3|28.22|28.3|28.22|28.27|28.19|6
1650636950000|2022-04-22 14:15:50|28.32|28.24|28.34|28.26|28.34|28.26|28.3|28.22|13
1650636960000|2022-04-22 14:16:00|28.35|28.27|28.39|28.31|28.39|28.31|28.34|28.26|20
1650637030000|2022-04-22 14:17:10|28.42|28.34|28.39|28.31|28.44|28.36|28.39|28.31|1
1650637070000|2022-04-22 14:17:50|28.41|28.33|28.42|28.34|28.42|28.34|28.39|28.31|1
1650637080000|2022-04-22 14:18:00|28.39|28.31|28.39|28.31|28.39|28.31|28.39|28.31|43
1650637090000|2022-04-22 14:18:10|28.42|28.34|28.42|28.34|28.42|28.34|28.42|28.34|4
1650637100000|2022-04-22 14:18:20|28.39|28.31|28.44|28.36|28.44|28.36|28.39|28.31|4
1650637110000|2022-04-22 14:18:30|28.42|28.34|28.44|28.36|28.44|28.36|28.42|28.34|5
1650637120000|2022-04-22 14:18:40|28.42|28.34|28.44|28.36|28.44|28.36|28.39|28.31|2
1650637130000|2022-04-22 14:18:50|28.43|28.35|28.44|28.36|28.44|28.36|28.43|28.35|4
1650637140000|2022-04-22 14:19:00|28.43|28.35|28.39|28.31|28.44|28.36|28.39|28.31|8
1650637150000|2022-04-22 14:19:10|28.41|28.33|28.39|28.31|28.43|28.35|28.39|28.31|63
1650637160000|2022-04-22 14:19:20|28.41|28.33|28.39|28.31|28.41|28.33|28.39|28.31|8
1650637180000|2022-04-22 14:19:40|28.41|28.33|28.43|28.35|28.44|28.36|28.39|28.31|1
1650637200000|2022-04-22 14:20:00|28.44|28.36|28.48|28.4|28.48|28.4|28.43|28.35|37
1650637210000|2022-04-22 14:20:10|||||||||1
1650637220000|2022-04-22 14:20:20|28.51|28.43|28.53|28.45|28.53|28.45|28.49|28.41|28
1650637230000|2022-04-22 14:20:30|||||||||32
1650637250000|2022-04-22 14:20:50|28.51|28.43|28.53|28.45|28.53|28.45|28.48|28.4|17
1650637270000|2022-04-22 14:21:10|28.51|28.43|28.51|28.43|28.53|28.45|28.51|28.43|0
1650637280000|2022-04-22 14:21:20|28.53|28.45|28.53|28.45|28.53|28.45|28.53|28.45|0
1650637290000|2022-04-22 14:21:30|28.58|28.5|28.59|28.51|28.59|28.51|28.58|28.5|14
1650637300000|2022-04-22 14:21:40|28.58|28.5|28.56|28.48|28.58|28.5|28.54|28.46|40
1650637310000|2022-04-22 14:21:50|28.54|28.46|28.54|28.46|28.56|28.48|28.54|28.46|0
1650637320000|2022-04-22 14:22:00|||||||||2
1650637340000|2022-04-22 14:22:20|28.59|28.51|28.59|28.51|28.59|28.51|28.56|28.48|14
1650637350000|2022-04-22 14:22:30|28.58|28.5|28.54|28.46|28.59|28.51|28.54|28.46|2
1650637360000|2022-04-22 14:22:40|28.56|28.48|28.54|28.46|28.58|28.5|28.54|28.46|10
1650637370000|2022-04-22 14:22:50|||||||||1
1650637380000|2022-04-22 14:23:00|28.49|28.41|28.54|28.46|28.54|28.46|28.49|28.41|20
1650637390000|2022-04-22 14:23:10|28.51|28.43|28.54|28.46|28.54|28.46|28.51|28.43|2
1650637430000|2022-04-22 14:23:50|28.49|28.41|28.49|28.41|28.49|28.41|28.49|28.41|3
1650637440000|2022-04-22 14:24:00|28.51|28.43|28.51|28.43|28.54|28.46|28.51|28.43|1
1650637450000|2022-04-22 14:24:10|28.54|28.46|28.49|28.41|28.54|28.46|28.49|28.41|0
1650637460000|2022-04-22 14:24:20|28.51|28.43|28.49|28.41|28.51|28.43|28.49|28.41|0
1650637470000|2022-04-22 14:24:30|||||||||25
1650637480000|2022-04-22 14:24:40|28.44|28.36|28.44|28.36|28.44|28.36|28.44|28.36|3
1650637500000|2022-04-22 14:25:00|28.47|28.39|28.44|28.36|28.47|28.39|28.44|28.36|14
1650637510000|2022-04-22 14:25:10|28.47|28.39|28.44|28.36|28.49|28.41|28.44|28.36|9
1650637520000|2022-04-22 14:25:20|28.47|28.39|28.44|28.36|28.47|28.39|28.44|28.36|6
1650637530000|2022-04-22 14:25:30|28.45|28.37|28.45|28.37|28.47|28.39|28.44|28.36|0
1650637540000|2022-04-22 14:25:40|28.44|28.36|28.45|28.37|28.45|28.37|28.44|28.36|0
1650637550000|2022-04-22 14:25:50|28.49|28.41|28.49|28.41|28.49|28.41|28.49|28.41|8
1650637560000|2022-04-22 14:26:00|28.54|28.46|28.49|28.41|28.54|28.46|28.49|28.41|1
1650637570000|2022-04-22 14:26:10|28.47|28.39|28.47|28.39|28.49|28.41|28.44|28.36|8
1650637580000|2022-04-22 14:26:20|28.49|28.41|28.49|28.41|28.49|28.41|28.47|28.39|5
1650637590000|2022-04-22 14:26:30|28.47|28.39|28.44|28.36|28.47|28.39|28.44|28.36|0
1650637600000|2022-04-22 14:26:40|28.46|28.38|28.46|28.38|28.49|28.41|28.46|28.38|2
1650637610000|2022-04-22 14:26:50|28.44|28.36|28.44|28.36|28.49|28.41|28.44|28.36|0
1650637620000|2022-04-22 14:27:00|28.46|28.38|28.44|28.36|28.46|28.38|28.42|28.34|11
1650637660000|2022-04-22 14:27:40|28.42|28.34|28.44|28.36|28.44|28.36|28.42|28.34|3
1650637690000|2022-04-22 14:28:10|28.46|28.38|28.44|28.36|28.46|28.38|28.44|28.36|7
1650637710000|2022-04-22 14:28:30|28.42|28.34|28.4|28.32|28.42|28.34|28.4|28.32|8
1650637720000|2022-04-22 14:28:40|28.42|28.34|28.4|28.32|28.42|28.34|28.39|28.31|0
1650637730000|2022-04-22 14:28:50|28.39|28.31|28.42|28.34|28.42|28.34|28.39|28.31|0
1650637740000|2022-04-22 14:29:00|28.4|28.32|28.44|28.36|28.44|28.36|28.4|28.32|0
1650637750000|2022-04-22 14:29:10|28.42|28.34|28.44|28.36|28.44|28.36|28.42|28.34|0
1650637770000|2022-04-22 14:29:30|28.47|28.39|28.49|28.41|28.49|28.41|28.47|28.39|0
1650637780000|2022-04-22 14:29:40|||||||||5
1650637790000|2022-04-22 14:29:50|28.54|28.46|28.54|28.46|28.54|28.46|28.54|28.46|45
1650637800000|2022-04-22 14:30:00|28.51|28.43|28.54|28.46|28.54|28.46|28.49|28.41|30
1650637810000|2022-04-22 14:30:10|28.51|28.43|28.49|28.41|28.51|28.43|28.49|28.41|3
1650637820000|2022-04-22 14:30:20|28.54|28.46|28.44|28.36|28.54|28.46|28.44|28.36|151
1650637830000|2022-04-22 14:30:30|28.46|28.38|28.49|28.41|28.49|28.41|28.44|28.36|33
1650637840000|2022-04-22 14:30:40|28.44|28.36|28.44|28.36|28.44|28.36|28.44|28.36|22
1650637850000|2022-04-22 14:30:50|28.49|28.41|28.49|28.41|28.49|28.41|28.49|28.41|36
1650637860000|2022-04-22 14:31:00|||||||||2
1650637870000|2022-04-22 14:31:10|28.51|28.43|28.54|28.46|28.54|28.46|28.51|28.43|0
1650637880000|2022-04-22 14:31:20|28.51|28.43|28.49|28.41|28.51|28.43|28.49|28.41|1
1650637890000|2022-04-22 14:31:30|28.51|28.43|28.49|28.41|28.51|28.43|28.49|28.41|0
1650637920000|2022-04-22 14:32:00|28.51|28.43|28.54|28.46|28.54|28.46|28.49|28.41|0
1650637930000|2022-04-22 14:32:10|28.51|28.43|28.51|28.43|28.54|28.46|28.49|28.41|31
1650637940000|2022-04-22 14:32:20|28.49|28.41|28.54|28.46|28.54|28.46|28.49|28.41|0
1650637970000|2022-04-22 14:32:50|28.51|28.43|28.49|28.41|28.51|28.43|28.49|28.41|24
1650637980000|2022-04-22 14:33:00|28.51|28.43|28.54|28.46|28.54|28.46|28.49|28.41|8
1650638000000|2022-04-22 14:33:20|28.51|28.43|28.49|28.41|28.51|28.43|28.49|28.41|0
1650638010000|2022-04-22 14:33:30|28.51|28.43|28.51|28.43|28.54|28.46|28.49|28.41|5
1650638020000|2022-04-22 14:33:40|28.53|28.45|28.49|28.41|28.54|28.46|28.49|28.41|11
1650638030000|2022-04-22 14:33:50|28.46|28.38|28.44|28.36|28.49|28.41|28.44|28.36|114
1650638040000|2022-04-22 14:34:00|28.49|28.41|28.44|28.36|28.49|28.41|28.44|28.36|94
1650638050000|2022-04-22 14:34:10|28.49|28.41|28.49|28.41|28.49|28.41|28.49|28.41|41
1650638060000|2022-04-22 14:34:20|||||||||6
1650638070000|2022-04-22 14:34:30|28.44|28.36|28.46|28.38|28.46|28.38|28.44|28.36|4
1650638080000|2022-04-22 14:34:40|28.44|28.36|28.46|28.38|28.49|28.41|28.44|28.36|10
1650638090000|2022-04-22 14:34:50|28.49|28.41|28.46|28.38|28.49|28.41|28.46|28.38|7
1650638100000|2022-04-22 14:35:00|28.44|28.36|28.44|28.36|28.46|28.38|28.44|28.36|0
1650638110000|2022-04-22 14:35:10|28.46|28.38|28.49|28.41|28.49|28.41|28.46|28.38|1
1650638120000|2022-04-22 14:35:20|28.44|28.36|28.44|28.36|28.46|28.38|28.44|28.36|0
1650638130000|2022-04-22 14:35:30|28.46|28.38|28.44|28.36|28.46|28.38|28.44|28.36|48
1650638140000|2022-04-22 14:35:40|28.46|28.38|28.44|28.36|28.46|28.38|28.44|28.36|7
1650638170000|2022-04-22 14:36:10|28.39|28.31|28.39|28.31|28.39|28.31|28.39|28.31|13
1650638180000|2022-04-22 14:36:20|28.42|28.34|28.34|28.26|28.42|28.34|28.34|28.26|32
1650638190000|2022-04-22 14:36:30|28.32|28.24|28.32|28.24|28.34|28.26|28.3|28.22|11
1650638200000|2022-04-22 14:36:40|28.3|28.22|28.29|28.21|28.32|28.24|28.29|28.21|0
1650638210000|2022-04-22 14:36:50|28.3|28.22|28.34|28.26|28.34|28.26|28.3|28.22|0
1650638220000|2022-04-22 14:37:00|28.37|28.29|28.39|28.31|28.39|28.31|28.34|28.26|58
1650638240000|2022-04-22 14:37:20|28.41|28.33|28.39|28.31|28.44|28.36|28.39|28.31|2
1650638250000|2022-04-22 14:37:30|28.41|28.33|28.42|28.34|28.44|28.36|28.39|28.31|9
1650638260000|2022-04-22 14:37:40|28.41|28.33|28.44|28.36|28.44|28.36|28.39|28.31|2
1650638270000|2022-04-22 14:37:50|||||||||1
1650638300000|2022-04-22 14:38:20|28.46|28.38|28.44|28.36|28.46|28.38|28.44|28.36|6
1650638320000|2022-04-22 14:38:40|28.49|28.41|28.49|28.41|28.49|28.41|28.46|28.38|4
1650638340000|2022-04-22 14:39:00|28.44|28.36|28.44|28.36|28.49|28.41|28.44|28.36|41
1650638350000|2022-04-22 14:39:10|28.45|28.37|28.44|28.36|28.47|28.39|28.44|28.36|28
1650638390000|2022-04-22 14:39:50|28.4|28.32|28.47|28.39|28.47|28.39|28.4|28.32|31
1650638400000|2022-04-22 14:40:00|28.49|28.41|28.49|28.41|28.51|28.43|28.47|28.39|6
1650638410000|2022-04-22 14:40:10|28.45|28.37|28.44|28.36|28.45|28.37|28.44|28.36|19
1650638420000|2022-04-22 14:40:20|28.47|28.39|28.44|28.36|28.49|28.41|28.44|28.36|0
1650638430000|2022-04-22 14:40:30|28.46|28.38|28.49|28.41|28.49|28.41|28.46|28.38|4
1650638490000|2022-04-22 14:41:30|28.5|28.42|28.59|28.51|28.59|28.51|28.5|28.42|14
1650638510000|2022-04-22 14:41:50|28.56|28.48|28.59|28.51|28.59|28.51|28.54|28.46|175
1650638520000|2022-04-22 14:42:00|28.54|28.46|28.54|28.46|28.59|28.51|28.54|28.46|41
1650638540000|2022-04-22 14:42:20|||||||||16
1650638600000|2022-04-22 14:43:20|28.49|28.41|28.49|28.41|28.49|28.41|28.49|28.41|96
1650638630000|2022-04-22 14:43:50|28.54|28.46|28.59|28.51|28.59|28.51|28.54|28.46|183
1650638640000|2022-04-22 14:44:00|28.56|28.48|28.56|28.48|28.56|28.48|28.54|28.46|260
1650638650000|2022-04-22 14:44:10|28.59|28.51|28.59|28.51|28.59|28.51|28.59|28.51|1
1650638660000|2022-04-22 14:44:20|28.54|28.46|28.54|28.46|28.59|28.51|28.54|28.46|72
1650638670000|2022-04-22 14:44:30|28.56|28.48|28.54|28.46|28.56|28.48|28.54|28.46|3
1650638700000|2022-04-22 14:45:00|28.58|28.5|28.56|28.48|28.59|28.51|28.54|28.46|17
1650638710000|2022-04-22 14:45:10|28.58|28.5|28.59|28.51|28.59|28.51|28.56|28.48|9
1650638720000|2022-04-22 14:45:20|28.58|28.5|28.58|28.5|28.58|28.5|28.58|28.5|17
1650638730000|2022-04-22 14:45:30|28.54|28.46|28.54|28.46|28.54|28.46|28.54|28.46|8
1650638740000|2022-04-22 14:45:40|28.49|28.41|28.49|28.41|28.49|28.41|28.44|28.36|122
1650638750000|2022-04-22 14:45:50|28.53|28.45|28.49|28.41|28.53|28.45|28.49|28.41|13
1650638760000|2022-04-22 14:46:00|28.51|28.43|28.54|28.46|28.54|28.46|28.51|28.43|5
1650638770000|2022-04-22 14:46:10|28.53|28.45|28.49|28.41|28.53|28.45|28.49|28.41|7
1650638780000|2022-04-22 14:46:20|28.51|28.43|28.54|28.46|28.54|28.46|28.49|28.41|47
1650638820000|2022-04-22 14:47:00|28.49|28.41|28.49|28.41|28.51|28.43|28.49|28.41|3
1650638830000|2022-04-22 14:47:10|28.44|28.36|28.46|28.38|28.46|28.38|28.44|28.36|0
1650638840000|2022-04-22 14:47:20|28.49|28.41|28.44|28.36|28.49|28.41|28.44|28.36|54
1650638850000|2022-04-22 14:47:30|28.46|28.38|28.41|28.33|28.49|28.41|28.39|28.31|219
1650638860000|2022-04-22 14:47:40|28.44|28.36|28.44|28.36|28.44|28.36|28.44|28.36|0
1650638870000|2022-04-22 14:47:50|28.46|28.38|28.44|28.36|28.46|28.38|28.44|28.36|0
1650638920000|2022-04-22 14:48:40|||||||||34
1650638930000|2022-04-22 14:48:50|28.39|28.31|28.39|28.31|28.41|28.33|28.39|28.31|23
1650638940000|2022-04-22 14:49:00|28.41|28.33|28.39|28.31|28.41|28.33|28.39|28.31|0
1650638950000|2022-04-22 14:49:10|28.41|28.33|28.44|28.36|28.44|28.36|28.41|28.33|11
1650638960000|2022-04-22 14:49:20|28.41|28.33|28.44|28.36|28.44|28.36|28.41|28.33|0
1650638970000|2022-04-22 14:49:30|28.46|28.38|28.49|28.41|28.49|28.41|28.46|28.38|5
1650638980000|2022-04-22 14:49:40|28.51|28.43|28.54|28.46|28.54|28.46|28.49|28.41|17
1650639000000|2022-04-22 14:50:00|28.51|28.43|28.54|28.46|28.54|28.46|28.51|28.43|5
1650639030000|2022-04-22 14:50:30|28.51|28.43|28.54|28.46|28.54|28.46|28.51|28.43|0
1650639040000|2022-04-22 14:50:40|28.51|28.43|28.49|28.41|28.54|28.46|28.49|28.41|0
1650639050000|2022-04-22 14:50:50|28.46|28.38|28.49|28.41|28.49|28.41|28.46|28.38|12
1650639080000|2022-04-22 14:51:20|28.51|28.43|28.49|28.41|28.54|28.46|28.49|28.41|0
1650639090000|2022-04-22 14:51:30|28.51|28.43|28.54|28.46|28.54|28.46|28.49|28.41|0
1650639130000|2022-04-22 14:52:10|28.51|28.43|28.49|28.41|28.51|28.43|28.49|28.41|3
1650639140000|2022-04-22 14:52:20|28.51|28.43|28.49|28.41|28.54|28.46|28.49|28.41|13
1650639150000|2022-04-22 14:52:30|28.51|28.43|28.54|28.46|28.54|28.46|28.51|28.43|12
1650639180000|2022-04-22 14:53:00|28.58|28.5|28.58|28.5|28.58|28.5|28.58|28.5|17
1650639190000|2022-04-22 14:53:10|28.54|28.46|28.54|28.46|28.54|28.46|28.54|28.46|19
1650639200000|2022-04-22 14:53:20|28.56|28.48|28.58|28.5|28.58|28.5|28.56|28.48|133
1650639210000|2022-04-22 14:53:30|28.63|28.55|28.63|28.55|28.68|28.6|28.63|28.55|105
1650639220000|2022-04-22 14:53:40|28.59|28.51|28.58|28.5|28.59|28.51|28.58|28.5|64
1650639230000|2022-04-22 14:53:50|28.54|28.46|28.58|28.5|28.58|28.5|28.54|28.46|54
1650639240000|2022-04-22 14:54:00|||||||||2
1650639250000|2022-04-22 14:54:10|28.63|28.55|28.63|28.55|28.63|28.55|28.63|28.55|48
1650639270000|2022-04-22 14:54:30|28.58|28.5|28.63|28.55|28.63|28.55|28.58|28.5|44
1650639280000|2022-04-22 14:54:40|28.59|28.51|28.59|28.51|28.59|28.51|28.59|28.51|23
1650639290000|2022-04-22 14:54:50|28.63|28.55|28.63|28.55|28.63|28.55|28.59|28.51|35
1650639300000|2022-04-22 14:55:00|28.65|28.57|28.63|28.55|28.68|28.6|28.63|28.55|49
1650639310000|2022-04-22 14:55:10|28.65|28.57|28.65|28.57|28.65|28.57|28.65|28.57|2
1650639320000|2022-04-22 14:55:20|28.68|28.6|28.68|28.6|28.68|28.6|28.65|28.57|2
1650639330000|2022-04-22 14:55:30|28.63|28.55|28.63|28.55|28.68|28.6|28.63|28.55|2
1650639340000|2022-04-22 14:55:40|28.65|28.57|28.63|28.55|28.65|28.57|28.63|28.55|0
1650639360000|2022-04-22 14:56:00|28.59|28.51|28.58|28.5|28.63|28.55|28.58|28.5|11
1650639370000|2022-04-22 14:56:10|28.59|28.51|28.59|28.51|28.59|28.51|28.59|28.51|0
1650639380000|2022-04-22 14:56:20|28.61|28.53|28.58|28.5|28.61|28.53|28.54|28.46|5
1650639400000|2022-04-22 14:56:40|28.56|28.48|28.58|28.5|28.58|28.5|28.54|28.46|1
1650639410000|2022-04-22 14:56:50|||||||||3
1650639420000|2022-04-22 14:57:00|28.56|28.48|28.54|28.46|28.56|28.48|28.54|28.46|2
1650639430000|2022-04-22 14:57:10|28.51|28.43|28.54|28.46|28.54|28.46|28.51|28.43|7
1650639440000|2022-04-22 14:57:20|28.53|28.45|28.53|28.45|28.54|28.46|28.53|28.45|0
1650639450000|2022-04-22 14:57:30|28.49|28.41|28.54|28.46|28.54|28.46|28.49|28.41|2
1650639460000|2022-04-22 14:57:40|28.53|28.45|28.53|28.45|28.54|28.46|28.51|28.43|0
1650639470000|2022-04-22 14:57:50|28.54|28.46|28.53|28.45|28.54|28.46|28.53|28.45|0
1650639480000|2022-04-22 14:58:00|28.49|28.41|28.49|28.41|28.51|28.43|28.46|28.38|2
1650639510000|2022-04-22 14:58:30|28.51|28.43|28.53|28.45|28.53|28.45|28.51|28.43|4
1650639520000|2022-04-22 14:58:40|28.54|28.46|28.54|28.46|28.54|28.46|28.54|28.46|0
1650639530000|2022-04-22 14:58:50|28.53|28.45|28.54|28.46|28.54|28.46|28.53|28.45|0
1650639540000|2022-04-22 14:59:00|28.53|28.45|28.58|28.5|28.58|28.5|28.53|28.45|0
1650639550000|2022-04-22 14:59:10|||||||||1
1650639570000|2022-04-22 14:59:30|28.63|28.55|28.63|28.55|28.63|28.55|28.63|28.55|23
1650639600000|2022-04-22 15:00:00|||||||||2
1650639610000|2022-04-22 15:00:10|28.58|28.5|28.53|28.45|28.58|28.5|28.53|28.45|101
1650639620000|2022-04-22 15:00:20|28.54|28.46|28.53|28.45|28.56|28.48|28.53|28.45|0
1650639630000|2022-04-22 15:00:30|28.54|28.46|28.54|28.46|28.54|28.46|28.49|28.41|3
1650639640000|2022-04-22 15:00:40|28.53|28.45|28.54|28.46|28.54|28.46|28.53|28.45|0
1650639650000|2022-04-22 15:00:50|28.53|28.45|28.54|28.46|28.56|28.48|28.53|28.45|1
1650639660000|2022-04-22 15:01:00|28.56|28.48|28.56|28.48|28.56|28.48|28.53|28.45|0
1650639670000|2022-04-22 15:01:10|28.58|28.5|28.53|28.45|28.58|28.5|28.53|28.45|21
1650639680000|2022-04-22 15:01:20|28.54|28.46|28.53|28.45|28.54|28.46|28.53|28.45|0
1650639690000|2022-04-22 15:01:30|28.54|28.46|28.54|28.46|28.58|28.5|28.53|28.45|11
1650639700000|2022-04-22 15:01:40|28.56|28.48|28.58|28.5|28.58|28.5|28.54|28.46|0
1650639720000|2022-04-22 15:02:00|28.56|28.48|28.56|28.48|28.58|28.5|28.54|28.46|22
1650639730000|2022-04-22 15:02:10|28.54|28.46|28.58|28.5|28.58|28.5|28.54|28.46|0
1650639740000|2022-04-22 15:02:20|28.56|28.48|28.56|28.48|28.58|28.5|28.54|28.46|19
1650639750000|2022-04-22 15:02:30|28.54|28.46|28.53|28.45|28.54|28.46|28.49|28.41|208
1650639760000|2022-04-22 15:02:40|28.54|28.46|28.54|28.46|28.58|28.5|28.54|28.46|81
1650639790000|2022-04-22 15:03:10|28.56|28.48|28.56|28.48|28.56|28.48|28.54|28.46|1
1650639800000|2022-04-22 15:03:20|28.54|28.46|28.58|28.5|28.58|28.5|28.54|28.46|0
1650639810000|2022-04-22 15:03:30|28.59|28.51|28.59|28.51|28.59|28.51|28.59|28.51|1
1650639820000|2022-04-22 15:03:40|28.58|28.5|28.63|28.55|28.63|28.55|28.58|28.5|11
1650639830000|2022-04-22 15:03:50|28.59|28.51|28.63|28.55|28.63|28.55|28.59|28.51|95
1650639840000|2022-04-22 15:04:00|28.61|28.53|28.58|28.5|28.61|28.53|28.58|28.5|20
1650639850000|2022-04-22 15:04:10|28.59|28.51|28.58|28.5|28.59|28.51|28.58|28.5|0
1650639870000|2022-04-22 15:04:30|28.59|28.51|28.63|28.55|28.63|28.55|28.59|28.51|45
1650639880000|2022-04-22 15:04:40|28.58|28.5|28.6|28.52|28.63|28.55|28.58|28.5|39
1650639890000|2022-04-22 15:04:50|28.63|28.55|28.6|28.52|28.63|28.55|28.58|28.5|12
1650639900000|2022-04-22 15:05:00|28.58|28.5|28.58|28.5|28.59|28.51|28.58|28.5|3
1650639910000|2022-04-22 15:05:10|28.59|28.51|28.63|28.55|28.63|28.55|28.58|28.5|29
1650639920000|2022-04-22 15:05:20|||||||||2
1650639950000|2022-04-22 15:05:50|28.59|28.51|28.63|28.55|28.63|28.55|28.59|28.51|10
1650639960000|2022-04-22 15:06:00|28.59|28.51|28.54|28.46|28.59|28.51|28.54|28.46|174
1650639970000|2022-04-22 15:06:10|28.58|28.5|28.58|28.5|28.58|28.5|28.58|28.5|7
1650640010000|2022-04-22 15:06:50|28.56|28.48|28.48|28.4|28.56|28.48|28.48|28.4|124
1650640020000|2022-04-22 15:07:00|28.49|28.41|28.44|28.36|28.49|28.41|28.44|28.36|7
1650640040000|2022-04-22 15:07:20|28.48|28.4|28.46|28.38|28.48|28.4|28.44|28.36|37
1650640050000|2022-04-22 15:07:30|28.48|28.4|28.51|28.43|28.53|28.45|28.46|28.38|2
1650640060000|2022-04-22 15:07:40|28.53|28.45|28.51|28.43|28.53|28.45|28.49|28.41|0
1650640070000|2022-04-22 15:07:50|28.49|28.41|28.49|28.41|28.51|28.43|28.49|28.41|0
1650640080000|2022-04-22 15:08:00|28.51|28.43|28.49|28.41|28.51|28.43|28.49|28.41|0
1650640090000|2022-04-22 15:08:10|28.48|28.4|28.44|28.36|28.48|28.4|28.44|28.36|73
1650640100000|2022-04-22 15:08:20|28.46|28.38|28.49|28.41|28.49|28.41|28.46|28.38|3
1650640110000|2022-04-22 15:08:30|28.46|28.38|28.46|28.38|28.49|28.41|28.46|28.38|8
1650640120000|2022-04-22 15:08:40|28.49|28.41|28.44|28.36|28.49|28.41|28.44|28.36|0
1650640130000|2022-04-22 15:08:50|28.46|28.38|28.44|28.36|28.48|28.4|28.44|28.36|14
1650640140000|2022-04-22 15:09:00|28.41|28.33|28.34|28.26|28.41|28.33|28.34|28.26|9
1650640150000|2022-04-22 15:09:10|||||||||11
1650640170000|2022-04-22 15:09:30|28.36|28.28|28.39|28.31|28.39|28.31|28.36|28.28|0
1650640180000|2022-04-22 15:09:40|28.36|28.28|28.34|28.26|28.36|28.28|28.34|28.26|1
1650640190000|2022-04-22 15:09:50|28.29|28.21|28.3|28.22|28.32|28.24|28.29|28.21|7
1650640200000|2022-04-22 15:10:00|28.32|28.24|28.35|28.27|28.35|28.27|28.32|28.24|2
1650640210000|2022-04-22 15:10:10|28.37|28.29|28.39|28.31|28.39|28.31|28.34|28.26|27
1650640220000|2022-04-22 15:10:20|28.37|28.29|28.39|28.31|28.39|28.31|28.37|28.29|5
1650640230000|2022-04-22 15:10:30|28.41|28.33|28.39|28.31|28.41|28.33|28.39|28.31|38
1650640250000|2022-04-22 15:10:50|28.4|28.32|28.44|28.36|28.44|28.36|28.39|28.31|6
1650640270000|2022-04-22 15:11:10|28.46|28.38|28.44|28.36|28.46|28.38|28.44|28.36|2
1650640280000|2022-04-22 15:11:20|28.49|28.41|28.49|28.41|28.49|28.41|28.49|28.41|20
1650640290000|2022-04-22 15:11:30|||||||||1
1650640300000|2022-04-22 15:11:40|28.5|28.42|28.49|28.41|28.5|28.42|28.49|28.41|18
1650640310000|2022-04-22 15:11:50|28.47|28.39|28.49|28.41|28.49|28.41|28.45|28.37|34
1650640340000|2022-04-22 15:12:20|28.51|28.43|28.51|28.43|28.54|28.46|28.49|28.41|8
1650640350000|2022-04-22 15:12:30|28.54|28.46|28.49|28.41|28.54|28.46|28.49|28.41|32
1650640360000|2022-04-22 15:12:40|28.51|28.43|28.54|28.46|28.54|28.46|28.49|28.41|0
1650640370000|2022-04-22 15:12:50|||||||||5
1650640380000|2022-04-22 15:13:00|28.51|28.43|28.54|28.46|28.54|28.46|28.49|28.41|10
1650640400000|2022-04-22 15:13:20|||||||||1
1650640430000|2022-04-22 15:13:50|||||||||17
1650640440000|2022-04-22 15:14:00|28.51|28.43|28.49|28.41|28.51|28.43|28.49|28.41|1
1650640450000|2022-04-22 15:14:10|28.53|28.45|28.53|28.45|28.53|28.45|28.51|28.43|5
1650640460000|2022-04-22 15:14:20|28.54|28.46|28.54|28.46|28.54|28.46|28.54|28.46|0
1650640490000|2022-04-22 15:14:50|28.51|28.43|28.54|28.46|28.54|28.46|28.49|28.41|3
1650640500000|2022-04-22 15:15:00|28.53|28.45|28.53|28.45|28.54|28.46|28.53|28.45|0
1650640510000|2022-04-22 15:15:10|28.49|28.41|28.51|28.43|28.53|28.45|28.49|28.41|120
1650640520000|2022-04-22 15:15:20|28.53|28.45|28.51|28.43|28.53|28.45|28.49|28.41|1
1650640530000|2022-04-22 15:15:30|28.49|28.41|28.54|28.46|28.54|28.46|28.49|28.41|8
1650640540000|2022-04-22 15:15:40|28.53|28.45|28.59|28.51|28.59|28.51|28.53|28.45|19
1650640550000|2022-04-22 15:15:50|28.61|28.53|28.61|28.53|28.61|28.53|28.59|28.51|0
1650640560000|2022-04-22 15:16:00|28.63|28.55|28.63|28.55|28.64|28.56|28.63|28.55|2
1650640570000|2022-04-22 15:16:10|28.64|28.56|28.63|28.55|28.64|28.56|28.63|28.55|0
1650640580000|2022-04-22 15:16:20|28.64|28.56|28.59|28.51|28.64|28.56|28.59|28.51|26
1650640590000|2022-04-22 15:16:30|28.61|28.53|28.61|28.53|28.64|28.56|28.59|28.51|12
1650640600000|2022-04-22 15:16:40|28.59|28.51|28.59|28.51|28.61|28.53|28.59|28.51|0
1650640630000|2022-04-22 15:17:10|||||||||1
1650640640000|2022-04-22 15:17:20|28.57|28.49|28.59|28.51|28.59|28.51|28.57|28.49|1
1650640660000|2022-04-22 15:17:40|||||||||1
1650640670000|2022-04-22 15:17:50|28.61|28.53|28.64|28.56|28.64|28.56|28.59|28.51|2
1650640710000|2022-04-22 15:18:30|||||||||1
1650640720000|2022-04-22 15:18:40|28.61|28.53|28.64|28.56|28.64|28.56|28.59|28.51|18
1650640740000|2022-04-22 15:19:00|28.61|28.53|28.61|28.53|28.64|28.56|28.59|28.51|9
1650640750000|2022-04-22 15:19:10|28.64|28.56|28.54|28.46|28.64|28.56|28.54|28.46|145
1650640760000|2022-04-22 15:19:20|28.52|28.44|28.52|28.44|28.54|28.46|28.5|28.42|5
1650640770000|2022-04-22 15:19:30|28.54|28.46|28.49|28.41|28.54|28.46|28.49|28.41|142
1650640780000|2022-04-22 15:19:40|28.51|28.43|28.52|28.44|28.52|28.44|28.49|28.41|39
1650640790000|2022-04-22 15:19:50|28.54|28.46|28.5|28.42|28.54|28.46|28.5|28.42|134
1650640800000|2022-04-22 15:20:00|28.49|28.41|28.5|28.42|28.5|28.42|28.49|28.41|0
1650640810000|2022-04-22 15:20:10|28.45|28.37|28.47|28.39|28.47|28.39|28.45|28.37|138
1650640820000|2022-04-22 15:20:20|28.45|28.37|28.45|28.37|28.45|28.37|28.45|28.37|9
1650640840000|2022-04-22 15:20:40|28.43|28.35|28.45|28.37|28.45|28.37|28.43|28.35|15
1650640850000|2022-04-22 15:20:50|28.43|28.35|28.45|28.37|28.45|28.37|28.43|28.35|0
1650640860000|2022-04-22 15:21:00|28.43|28.35|28.43|28.35|28.45|28.37|28.4|28.32|19
1650640870000|2022-04-22 15:21:10|28.45|28.37|28.45|28.37|28.45|28.37|28.45|28.37|0
1650640880000|2022-04-22 15:21:20|28.43|28.35|28.45|28.37|28.45|28.37|28.43|28.35|10
1650640890000|2022-04-22 15:21:30|28.49|28.41|28.5|28.42|28.5|28.42|28.47|28.39|15
1650640910000|2022-04-22 15:21:50|28.49|28.41|28.5|28.42|28.5|28.42|28.47|28.39|1
1650640920000|2022-04-22 15:22:00|28.49|28.41|28.45|28.37|28.5|28.42|28.45|28.37|6
1650640930000|2022-04-22 15:22:10|28.5|28.42|28.5|28.42|28.5|28.42|28.47|28.39|15
1650640940000|2022-04-22 15:22:20|28.54|28.46|28.54|28.46|28.54|28.46|28.54|28.46|66
1650640950000|2022-04-22 15:22:30|28.52|28.44|28.54|28.46|28.54|28.46|28.52|28.44|177
1650640970000|2022-04-22 15:22:50|28.59|28.51|28.54|28.46|28.59|28.51|28.54|28.46|122
1650640980000|2022-04-22 15:23:00|28.59|28.51|28.59|28.51|28.59|28.51|28.59|28.51|55
1650640990000|2022-04-22 15:23:10|||||||||1
1650641010000|2022-04-22 15:23:30|||||||||10
1650641020000|2022-04-22 15:23:40|28.64|28.56|28.64|28.56|28.64|28.56|28.61|28.53|63
1650641030000|2022-04-22 15:23:50|28.59|28.51|28.59|28.51|28.59|28.51|28.59|28.51|3
1650641040000|2022-04-22 15:24:00|28.61|28.53|28.64|28.56|28.64|28.56|28.59|28.51|5
1650641050000|2022-04-22 15:24:10|||||||||5
1650641060000|2022-04-22 15:24:20|28.59|28.51|28.59|28.51|28.59|28.51|28.59|28.51|13
1650641080000|2022-04-22 15:24:40|28.61|28.53|28.64|28.56|28.64|28.56|28.61|28.53|4
1650641090000|2022-04-22 15:24:50|||||||||8
1650641100000|2022-04-22 15:25:00|28.66|28.58|28.64|28.56|28.66|28.58|28.64|28.56|12
1650641110000|2022-04-22 15:25:10|28.66|28.58|28.64|28.56|28.69|28.61|28.64|28.56|50
1650641120000|2022-04-22 15:25:20|28.59|28.51|28.69|28.61|28.69|28.61|28.59|28.51|38
1650641130000|2022-04-22 15:25:30|28.64|28.56|28.64|28.56|28.64|28.56|28.64|28.56|4
1650641140000|2022-04-22 15:25:40|||||||||32
1650641150000|2022-04-22 15:25:50|28.69|28.61|28.64|28.56|28.69|28.61|28.64|28.56|204
1650641160000|2022-04-22 15:26:00|28.69|28.61|28.69|28.61|28.69|28.61|28.64|28.56|51
1650641170000|2022-04-22 15:26:10|||||||||7
1650641180000|2022-04-22 15:26:20|||||||||1
1650641190000|2022-04-22 15:26:30|||||||||2
1650641210000|2022-04-22 15:26:50|||||||||10
1650641220000|2022-04-22 15:27:00|28.64|28.56|28.64|28.56|28.64|28.56|28.6|28.52|109
1650641230000|2022-04-22 15:27:10|28.69|28.61|28.69|28.61|28.69|28.61|28.69|28.61|202
1650641240000|2022-04-22 15:27:20|||||||||12
1650641250000|2022-04-22 15:27:30|28.71|28.63|28.69|28.61|28.74|28.66|28.69|28.61|6
1650641260000|2022-04-22 15:27:40|28.74|28.66|28.74|28.66|28.74|28.66|28.74|28.66|12
1650641280000|2022-04-22 15:28:00|28.69|28.61|28.69|28.61|28.74|28.66|28.69|28.61|58
1650641290000|2022-04-22 15:28:10|28.68|28.6|28.64|28.56|28.68|28.6|28.64|28.56|81
1650641300000|2022-04-22 15:28:20|28.68|28.6|28.68|28.6|28.68|28.6|28.68|28.6|2
1650641310000|2022-04-22 15:28:30|||||||||29
1650641320000|2022-04-22 15:28:40|||||||||3
1650641330000|2022-04-22 15:28:50|||||||||77
1650641340000|2022-04-22 15:29:00|28.73|28.65|28.73|28.65|28.73|28.65|28.68|28.6|119
1650641350000|2022-04-22 15:29:10|28.68|28.6|28.68|28.6|28.68|28.6|28.68|28.6|84
1650641360000|2022-04-22 15:29:20|28.64|28.56|28.68|28.6|28.68|28.6|28.63|28.55|85
1650641370000|2022-04-22 15:29:30|28.69|28.61|28.7|28.62|28.71|28.63|28.68|28.6|31
1650641380000|2022-04-22 15:29:40|28.73|28.65|28.73|28.65|28.73|28.65|28.73|28.65|20
1650641390000|2022-04-22 15:29:50|28.72|28.64|28.68|28.6|28.73|28.65|28.68|28.6|66
1650641400000|2022-04-22 15:30:00|28.7|28.62|28.68|28.6|28.7|28.62|28.68|28.6|73
1650641410000|2022-04-22 15:30:10|28.66|28.58|28.68|28.6|28.68|28.6|28.63|28.55|104
1650641420000|2022-04-22 15:30:20|28.7|28.62|28.68|28.6|28.72|28.64|28.68|28.6|38
1650641430000|2022-04-22 15:30:30|||||||||7
1650641440000|2022-04-22 15:30:40|28.72|28.64|28.68|28.6|28.73|28.65|28.68|28.6|44
1650641450000|2022-04-22 15:30:50|28.7|28.62|28.73|28.65|28.73|28.65|28.68|28.6|49
1650641460000|2022-04-22 15:31:00|||||||||1
1650641510000|2022-04-22 15:31:50|28.71|28.63|28.68|28.6|28.71|28.63|28.68|28.6|1
1650641530000|2022-04-22 15:32:10|28.7|28.62|28.7|28.62|28.7|28.62|28.68|28.6|2
1650641540000|2022-04-22 15:32:20|28.73|28.65|28.73|28.65|28.73|28.65|28.7|28.62|0
1650641550000|2022-04-22 15:32:30|28.71|28.63|28.73|28.65|28.73|28.65|28.7|28.62|19
1650641560000|2022-04-22 15:32:40|||||||||1
1650641570000|2022-04-22 15:32:50|28.75|28.67|28.76|28.68|28.78|28.7|28.75|28.67|3
1650641580000|2022-04-22 15:33:00|28.78|28.7|28.78|28.7|28.8|28.72|28.74|28.66|12
1650641590000|2022-04-22 15:33:10|28.76|28.68|28.74|28.66|28.78|28.7|28.74|28.66|1
1650641600000|2022-04-22 15:33:20|28.76|28.68|28.76|28.68|28.78|28.7|28.76|28.68|0
1650641610000|2022-04-22 15:33:30|28.74|28.66|28.74|28.66|28.76|28.68|28.73|28.65|12
1650641620000|2022-04-22 15:33:40|28.73|28.65|28.74|28.66|28.74|28.66|28.69|28.61|3
1650641640000|2022-04-22 15:34:00|||||||||1
1650641650000|2022-04-22 15:34:10|28.71|28.63|28.69|28.61|28.71|28.63|28.69|28.61|7
1650641660000|2022-04-22 15:34:20|||||||||50
1650641670000|2022-04-22 15:34:30|28.64|28.56|28.69|28.61|28.69|28.61|28.64|28.56|25
1650641680000|2022-04-22 15:34:40|28.66|28.58|28.66|28.58|28.66|28.58|28.64|28.56|1
1650641690000|2022-04-22 15:34:50|28.69|28.61|28.69|28.61|28.69|28.61|28.69|28.61|8
1650641700000|2022-04-22 15:35:00|28.66|28.58|28.69|28.61|28.69|28.61|28.66|28.58|6
1650641710000|2022-04-22 15:35:10|28.71|28.63|28.69|28.61|28.71|28.63|28.69|28.61|23
1650641720000|2022-04-22 15:35:20|28.66|28.58|28.69|28.61|28.69|28.61|28.66|28.58|0
1650641730000|2022-04-22 15:35:30|28.66|28.58|28.69|28.61|28.69|28.61|28.66|28.58|10
1650641740000|2022-04-22 15:35:40|28.71|28.63|28.71|28.63|28.71|28.63|28.71|28.63|6
1650641750000|2022-04-22 15:35:50|28.69|28.61|28.69|28.61|28.71|28.63|28.69|28.61|2
1650641760000|2022-04-22 15:36:00|28.71|28.63|28.71|28.63|28.71|28.63|28.69|28.61|0
1650641770000|2022-04-22 15:36:10|28.73|28.65|28.71|28.63|28.73|28.65|28.69|28.61|4
1650641780000|2022-04-22 15:36:20|28.73|28.65|28.71|28.63|28.73|28.65|28.71|28.63|0
1650641790000|2022-04-22 15:36:30|28.73|28.65|28.71|28.63|28.73|28.65|28.71|28.63|0
1650641800000|2022-04-22 15:36:40|28.69|28.61|28.73|28.65|28.73|28.65|28.69|28.61|1
1650641810000|2022-04-22 15:36:50|28.71|28.63|28.71|28.63|28.73|28.65|28.71|28.63|0
1650641820000|2022-04-22 15:37:00|28.69|28.61|28.71|28.63|28.71|28.63|28.69|28.61|0
1650641830000|2022-04-22 15:37:10|28.73|28.65|28.73|28.65|28.73|28.65|28.73|28.65|0
1650641850000|2022-04-22 15:37:30|28.71|28.63|28.71|28.63|28.73|28.65|28.69|28.61|1
1650641860000|2022-04-22 15:37:40|28.73|28.65|28.68|28.6|28.73|28.65|28.68|28.6|0
1650641870000|2022-04-22 15:37:50|28.69|28.61|28.69|28.61|28.69|28.61|28.69|28.61|1
1650641880000|2022-04-22 15:38:00|28.71|28.63|28.73|28.65|28.73|28.65|28.71|28.63|18
1650641890000|2022-04-22 15:38:10|||||||||2
1650641910000|2022-04-22 15:38:30|28.71|28.63|28.73|28.65|28.73|28.65|28.71|28.63|4
1650641920000|2022-04-22 15:38:40|||||||||1
1650641950000|2022-04-22 15:39:10|28.75|28.67|28.73|28.65|28.76|28.68|28.73|28.65|2
1650641990000|2022-04-22 15:39:50|28.69|28.61|28.71|28.63|28.73|28.65|28.69|28.61|8
1650642000000|2022-04-22 15:40:00|28.73|28.65|28.73|28.65|28.73|28.65|28.71|28.63|2
1650642020000|2022-04-22 15:40:20|28.69|28.61|28.73|28.65|28.73|28.65|28.69|28.61|7
1650642050000|2022-04-22 15:40:50|||||||||2
1650642060000|2022-04-22 15:41:00|||||||||1
1650642070000|2022-04-22 15:41:10|||||||||2
1650642080000|2022-04-22 15:41:20|28.78|28.7|28.75|28.67|28.78|28.7|28.75|28.67|5
1650642090000|2022-04-22 15:41:30|28.78|28.7|28.75|28.67|28.78|28.7|28.75|28.67|1
1650642100000|2022-04-22 15:41:40|28.78|28.7|28.75|28.67|28.78|28.7|28.75|28.67|5
1650642120000|2022-04-22 15:42:00|28.78|28.7|28.78|28.7|28.78|28.7|28.78|28.7|0
1650642130000|2022-04-22 15:42:10|||||||||2
1650642140000|2022-04-22 15:42:20|28.8|28.72|28.83|28.75|28.83|28.75|28.8|28.72|6
1650642150000|2022-04-22 15:42:30|28.8|28.72|28.83|28.75|28.83|28.75|28.8|28.72|1
1650642160000|2022-04-22 15:42:40|28.81|28.73|28.8|28.72|28.83|28.75|28.8|28.72|0
1650642170000|2022-04-22 15:42:50|28.83|28.75|28.83|28.75|28.83|28.75|28.8|28.72|0
1650642180000|2022-04-22 15:43:00|28.81|28.73|28.8|28.72|28.83|28.75|28.78|28.7|1
1650642190000|2022-04-22 15:43:10|28.83|28.75|28.83|28.75|28.83|28.75|28.83|28.75|3
1650642200000|2022-04-22 15:43:20|28.81|28.73|28.83|28.75|28.83|28.75|28.81|28.73|0
1650642210000|2022-04-22 15:43:30|28.8|28.72|28.8|28.72|28.8|28.72|28.8|28.72|0
1650642220000|2022-04-22 15:43:40|28.83|28.75|28.83|28.75|28.83|28.75|28.8|28.72|0
1650642230000|2022-04-22 15:43:50|28.81|28.73|28.83|28.75|28.83|28.75|28.8|28.72|1
1650642240000|2022-04-22 15:44:00|||||||||1
1650642250000|2022-04-22 15:44:10|||||||||1
1650642270000|2022-04-22 15:44:30|28.85|28.77|28.85|28.77|28.85|28.77|28.83|28.75|0
1650642280000|2022-04-22 15:44:40|28.83|28.75|28.83|28.75|28.85|28.77|28.83|28.75|0
1650642290000|2022-04-22 15:44:50|28.85|28.77|28.85|28.77|28.85|28.77|28.83|28.75|15
1650642300000|2022-04-22 15:45:00|28.83|28.75|28.85|28.77|28.85|28.77|28.83|28.75|5
1650642310000|2022-04-22 15:45:10|28.88|28.8|28.88|28.8|28.88|28.8|28.88|28.8|0
1650642330000|2022-04-22 15:45:30|28.85|28.77|28.85|28.77|28.88|28.8|28.85|28.77|1
1650642340000|2022-04-22 15:45:40|28.88|28.8|28.85|28.77|28.88|28.8|28.85|28.77|0
1650642350000|2022-04-22 15:45:50|28.83|28.75|28.83|28.75|28.83|28.75|28.83|28.75|0
1650642400000|2022-04-22 15:46:40|28.78|28.7|28.78|28.7|28.78|28.7|28.78|28.7|15
1650642420000|2022-04-22 15:47:00|28.8|28.72|28.81|28.73|28.83|28.75|28.8|28.72|11
1650642430000|2022-04-22 15:47:10|28.83|28.75|28.83|28.75|28.83|28.75|28.81|28.73|0
1650642450000|2022-04-22 15:47:30|28.81|28.73|28.81|28.73|28.81|28.73|28.81|28.73|0
1650642460000|2022-04-22 15:47:40|28.78|28.7|28.81|28.73|28.81|28.73|28.78|28.7|0
1650642470000|2022-04-22 15:47:50|28.78|28.7|28.79|28.71|28.79|28.71|28.78|28.7|0
1650642480000|2022-04-22 15:48:00|28.81|28.73|28.81|28.73|28.83|28.75|28.79|28.71|0
1650642490000|2022-04-22 15:48:10|28.79|28.71|28.79|28.71|28.81|28.73|28.79|28.71|0
1650642500000|2022-04-22 15:48:20|28.81|28.73|28.78|28.7|28.81|28.73|28.78|28.7|1
1650642530000|2022-04-22 15:48:50|28.79|28.71|28.78|28.7|28.79|28.71|28.78|28.7|0
1650642540000|2022-04-22 15:49:00|28.79|28.71|28.78|28.7|28.81|28.73|28.78|28.7|1
1650642560000|2022-04-22 15:49:20|28.79|28.71|28.81|28.73|28.83|28.75|28.79|28.71|8
1650642570000|2022-04-22 15:49:30|28.78|28.7|28.83|28.75|28.83|28.75|28.78|28.7|2
1650642580000|2022-04-22 15:49:40|28.81|28.73|28.81|28.73|28.83|28.75|28.81|28.73|0
1650642590000|2022-04-22 15:49:50|28.83|28.75|28.83|28.75|28.83|28.75|28.81|28.73|0
1650642600000|2022-04-22 15:50:00|28.85|28.77|28.88|28.8|28.88|28.8|28.83|28.75|4
1650642610000|2022-04-22 15:50:10|28.86|28.78|28.88|28.8|28.88|28.8|28.85|28.77|1
1650642620000|2022-04-22 15:50:20|28.86|28.78|28.88|28.8|28.88|28.8|28.86|28.78|0
1650642630000|2022-04-22 15:50:30|28.9|28.82|28.88|28.8|28.9|28.82|28.88|28.8|16
1650642640000|2022-04-22 15:50:40|28.83|28.75|28.83|28.75|28.83|28.75|28.83|28.75|0
1650642660000|2022-04-22 15:51:00|28.81|28.73|28.83|28.75|28.83|28.75|28.79|28.71|3
1650642670000|2022-04-22 15:51:10|28.85|28.77|28.88|28.8|28.88|28.8|28.85|28.77|0
1650642680000|2022-04-22 15:51:20|28.86|28.78|28.85|28.77|28.88|28.8|28.85|28.77|0
1650642690000|2022-04-22 15:51:30|28.83|28.75|28.85|28.77|28.85|28.77|28.83|28.75|5
1650642700000|2022-04-22 15:51:40|28.88|28.8|28.88|28.8|28.88|28.8|28.86|28.78|0
1650642710000|2022-04-22 15:51:50|28.86|28.78|28.88|28.8|28.88|28.8|28.86|28.78|0
1650642780000|2022-04-22 15:53:00|28.9|28.82|28.93|28.85|28.93|28.85|28.9|28.82|1
1650642790000|2022-04-22 15:53:10|28.9|28.82|28.88|28.8|28.9|28.82|28.88|28.8|2
1650642800000|2022-04-22 15:53:20|28.9|28.82|28.9|28.82|28.93|28.85|28.9|28.82|1
1650642810000|2022-04-22 15:53:30|28.93|28.85|28.9|28.82|28.93|28.85|28.9|28.82|0
1650642820000|2022-04-22 15:53:40|28.88|28.8|28.88|28.8|28.88|28.8|28.88|28.8|0
1650642830000|2022-04-22 15:53:50|28.9|28.82|28.9|28.82|28.9|28.82|28.9|28.82|0
1650642850000|2022-04-22 15:54:10|||||||||18
1650642860000|2022-04-22 15:54:20|28.88|28.8|28.88|28.8|28.88|28.8|28.88|28.8|0
1650642900000|2022-04-22 15:55:00|28.9|28.82|28.88|28.8|28.93|28.85|28.88|28.8|10
1650642940000|2022-04-22 15:55:40|28.83|28.75|28.88|28.8|28.88|28.8|28.83|28.75|13
1650642950000|2022-04-22 15:55:50|28.9|28.82|28.88|28.8|28.9|28.82|28.88|28.8|0
1650642970000|2022-04-22 15:56:10|28.9|28.82|28.93|28.85|28.93|28.85|28.9|28.82|1
1650643000000|2022-04-22 15:56:40|28.88|28.8|28.9|28.82|28.9|28.82|28.88|28.8|1
1650643010000|2022-04-22 15:56:50|28.88|28.8|28.9|28.82|28.9|28.82|28.88|28.8|1
1650643020000|2022-04-22 15:57:00|28.88|28.8|28.88|28.8|28.88|28.8|28.88|28.8|0
1650643030000|2022-04-22 15:57:10|28.9|28.82|28.93|28.85|28.93|28.85|28.9|28.82|1
1650643040000|2022-04-22 15:57:20|||||||||1
1650643050000|2022-04-22 15:57:30|||||||||1
1650643090000|2022-04-22 15:58:10|28.9|28.82|28.93|28.85|28.93|28.85|28.9|28.82|4
1650643100000|2022-04-22 15:58:20|||||||||1
1650643120000|2022-04-22 15:58:40|||||||||4
1650643130000|2022-04-22 15:58:50|||||||||3
1650643200000|2022-04-22 16:00:00|||||||||21
1650643220000|2022-04-22 16:00:20|28.95|28.87|28.93|28.85|28.95|28.87|28.93|28.85|6
1650643230000|2022-04-22 16:00:30|28.95|28.87|28.98|28.9|28.98|28.9|28.95|28.87|0
1650643240000|2022-04-22 16:00:40|28.95|28.87|28.95|28.87|28.95|28.87|28.95|28.87|0
1650643250000|2022-04-22 16:00:50|28.93|28.85|28.93|28.85|28.93|28.85|28.93|28.85|0
1650643260000|2022-04-22 16:01:00|||||||||2
1650643280000|2022-04-22 16:01:20|28.95|28.87|28.93|28.85|28.95|28.87|28.93|28.85|0
1650643290000|2022-04-22 16:01:30|28.95|28.87|28.98|28.9|28.98|28.9|28.95|28.87|0
1650643300000|2022-04-22 16:01:40|||||||||1
1650643310000|2022-04-22 16:01:50|||||||||26
1650643320000|2022-04-22 16:02:00|||||||||10
1650643340000|2022-04-22 16:02:20|29|28.92|28.98|28.9|29|28.92|28.98|28.9|1
1650643410000|2022-04-22 16:03:30|29.03|28.95|29|28.92|29.03|28.95|29|28.92|8
1650643420000|2022-04-22 16:03:40|28.98|28.9|29|28.92|29|28.92|28.98|28.9|0
1650643430000|2022-04-22 16:03:50|28.98|28.9|28.98|28.9|28.98|28.9|28.98|28.9|0
1650643500000|2022-04-22 16:05:00|28.93|28.85|28.93|28.85|28.95|28.87|28.93|28.85|29
1650643510000|2022-04-22 16:05:10|28.91|28.83|28.91|28.83|28.91|28.83|28.91|28.83|29
1650643520000|2022-04-22 16:05:20|28.93|28.85|28.93|28.85|28.93|28.85|28.93|28.85|0
1650643550000|2022-04-22 16:05:50|28.94|28.86|28.96|28.88|28.96|28.88|28.94|28.86|1
1650643560000|2022-04-22 16:06:00|28.98|28.9|28.96|28.88|28.98|28.9|28.96|28.88|0
1650643570000|2022-04-22 16:06:10|28.95|28.87|28.95|28.87|28.96|28.88|28.95|28.87|0
1650643590000|2022-04-22 16:06:30|28.98|28.9|28.96|28.88|28.98|28.9|28.95|28.87|0
1650643600000|2022-04-22 16:06:40|28.95|28.87|28.95|28.87|28.95|28.87|28.95|28.87|0
1650643610000|2022-04-22 16:06:50|28.93|28.85|28.95|28.87|28.95|28.87|28.93|28.85|0
1650643620000|2022-04-22 16:07:00|28.93|28.85|28.93|28.85|28.95|28.87|28.93|28.85|0
1650643650000|2022-04-22 16:07:30|28.95|28.87|28.95|28.87|28.95|28.87|28.95|28.87|0
1650643660000|2022-04-22 16:07:40|28.98|28.9|28.95|28.87|28.98|28.9|28.95|28.87|0
1650643670000|2022-04-22 16:07:50|28.93|28.85|28.95|28.87|28.95|28.87|28.93|28.85|0
1650643680000|2022-04-22 16:08:00|28.98|28.9|28.98|28.9|28.98|28.9|28.95|28.87|0
1650643710000|2022-04-22 16:08:30|29.03|28.95|29.03|28.95|29.03|28.95|29.03|28.95|5
1650643720000|2022-04-22 16:08:40|29|28.92|29.03|28.95|29.03|28.95|29|28.92|2
1650643760000|2022-04-22 16:09:20|||||||||3
1650643790000|2022-04-22 16:09:50|||||||||3
1650643800000|2022-04-22 16:10:00|29.08|29|29.08|29|29.08|29|29.08|29|3
1650643810000|2022-04-22 16:10:10|29.05|28.97|29.05|28.97|29.05|28.97|29.05|28.97|2
1650643820000|2022-04-22 16:10:20|29.07|28.99|29.07|28.99|29.07|28.99|29.07|28.99|0
1650643860000|2022-04-22 16:11:00|29.05|28.97|29.07|28.99|29.07|28.99|29.05|28.97|0
1650643880000|2022-04-22 16:11:20|||||||||1
1650643940000|2022-04-22 16:12:20|29.05|28.97|29.07|28.99|29.07|28.99|29.05|28.97|0
1650643970000|2022-04-22 16:12:50|29.05|28.97|29.03|28.95|29.05|28.97|29.03|28.95|2
1650644050000|2022-04-22 16:14:10|29.05|28.97|29.05|28.97|29.08|29|29.03|28.95|25
1650644060000|2022-04-22 16:14:20|29.08|29|29.08|29|29.08|29|29.08|29|12
1650644070000|2022-04-22 16:14:30|||||||||3
1650644080000|2022-04-22 16:14:40|29.03|28.95|29.03|28.95|29.08|29|29.03|28.95|17
1650644100000|2022-04-22 16:15:00|29.08|29|29.08|29|29.08|29|29.08|29|2
1650644130000|2022-04-22 16:15:30|29.1|29.02|29.1|29.02|29.1|29.02|29.1|29.02|29
1650644140000|2022-04-22 16:15:40|29.08|29|29.08|29|29.1|29.02|29.08|29|5
1650644150000|2022-04-22 16:15:50|||||||||1
1650644170000|2022-04-22 16:16:10|29.05|28.97|29.03|28.95|29.05|28.97|29.03|28.95|0
1650644220000|2022-04-22 16:17:00|29|28.92|29|28.92|29|28.92|28.98|28.9|1
1650644230000|2022-04-22 16:17:10|28.98|28.9|28.98|28.9|28.98|28.9|28.98|28.9|0
1650644240000|2022-04-22 16:17:20|29|28.92|29.01|28.93|29.01|28.93|29|28.92|0
1650644250000|2022-04-22 16:17:30|28.99|28.91|28.98|28.9|28.99|28.91|28.98|28.9|0
1650644280000|2022-04-22 16:18:00|28.99|28.91|28.99|28.91|28.99|28.91|28.99|28.91|0
1650644290000|2022-04-22 16:18:10|29.01|28.93|29.01|28.93|29.01|28.93|28.99|28.91|0
1650644300000|2022-04-22 16:18:20|29.03|28.95|29.03|28.95|29.03|28.95|29.01|28.93|0
1650644350000|2022-04-22 16:19:10|28.99|28.91|29.01|28.93|29.01|28.93|28.99|28.91|9
1650644360000|2022-04-22 16:19:20|28.99|28.91|29.01|28.93|29.03|28.95|28.99|28.91|4
1650644370000|2022-04-22 16:19:30|28.99|28.91|29.01|28.93|29.01|28.93|28.99|28.91|0
1650644380000|2022-04-22 16:19:40|28.99|28.91|28.98|28.9|28.99|28.91|28.98|28.9|0
1650644390000|2022-04-22 16:19:50|28.99|28.91|28.98|28.9|28.99|28.91|28.98|28.9|0
1650644400000|2022-04-22 16:20:00|28.99|28.91|28.98|28.9|28.99|28.91|28.98|28.9|0
1650644410000|2022-04-22 16:20:10|28.96|28.88|28.98|28.9|28.98|28.9|28.96|28.88|1
1650644420000|2022-04-22 16:20:20|28.94|28.86|28.96|28.88|28.96|28.88|28.94|28.86|0
1650644430000|2022-04-22 16:20:30|28.94|28.86|28.94|28.86|28.96|28.88|28.94|28.86|0
1650644440000|2022-04-22 16:20:40|28.93|28.85|28.93|28.85|28.93|28.85|28.93|28.85|0
1650644450000|2022-04-22 16:20:50|28.91|28.83|28.91|28.83|28.91|28.83|28.91|28.83|8
1650644460000|2022-04-22 16:21:00|28.93|28.85|28.93|28.85|28.93|28.85|28.93|28.85|0
1650644470000|2022-04-22 16:21:10|28.94|28.86|28.94|28.86|28.94|28.86|28.94|28.86|0
1650644480000|2022-04-22 16:21:20|28.93|28.85|28.94|28.86|28.94|28.86|28.93|28.85|0
1650644550000|2022-04-22 16:22:30|28.96|28.88|28.96|28.88|28.96|28.88|28.96|28.88|0
1650644560000|2022-04-22 16:22:40|28.99|28.91|28.99|28.91|28.99|28.91|28.99|28.91|0
1650644570000|2022-04-22 16:22:50|29.01|28.93|29.01|28.93|29.01|28.93|29.01|28.93|0
1650644580000|2022-04-22 16:23:00|28.99|28.91|28.99|28.91|28.99|28.91|28.99|28.91|10
1650644590000|2022-04-22 16:23:10|29.01|28.93|28.99|28.91|29.01|28.93|28.99|28.91|0
1650644620000|2022-04-22 16:23:40|28.98|28.9|28.98|28.9|28.98|28.9|28.98|28.9|0
1650644630000|2022-04-22 16:23:50|28.99|28.91|28.96|28.88|28.99|28.91|28.94|28.86|1
1650644640000|2022-04-22 16:24:00|28.99|28.91|28.99|28.91|28.99|28.91|28.99|28.91|0
1650644660000|2022-04-22 16:24:20|28.96|28.88|28.94|28.86|28.96|28.88|28.94|28.86|0
1650644670000|2022-04-22 16:24:30|28.96|28.88|28.94|28.86|28.96|28.88|28.94|28.86|0
1650644680000|2022-04-22 16:24:40|28.96|28.88|28.94|28.86|28.96|28.88|28.94|28.86|0
1650644690000|2022-04-22 16:24:50|28.96|28.88|28.94|28.86|28.96|28.88|28.94|28.86|0
1650644710000|2022-04-22 16:25:10|28.89|28.81|28.91|28.83|28.91|28.83|28.89|28.81|1
1650644720000|2022-04-22 16:25:20|28.94|28.86|28.94|28.86|28.94|28.86|28.91|28.83|6
1650644730000|2022-04-22 16:25:30|28.89|28.81|28.91|28.83|28.91|28.83|28.89|28.81|9
1650644740000|2022-04-22 16:25:40|28.89|28.81|28.89|28.81|28.89|28.81|28.89|28.81|0
1650644750000|2022-04-22 16:25:50|28.86|28.78|28.89|28.81|28.89|28.81|28.86|28.78|2
1650644760000|2022-04-22 16:26:00|28.87|28.79|28.87|28.79|28.87|28.79|28.87|28.79|0
1650644770000|2022-04-22 16:26:10|28.86|28.78|28.87|28.79|28.89|28.81|28.86|28.78|1
1650644780000|2022-04-22 16:26:20|28.86|28.78|28.89|28.81|28.89|28.81|28.86|28.78|6
1650644810000|2022-04-22 16:26:50|28.86|28.78|28.89|28.81|28.89|28.81|28.86|28.78|0
1650644820000|2022-04-22 16:27:00|28.91|28.83|28.91|28.83|28.91|28.83|28.91|28.83|0
1650644830000|2022-04-22 16:27:10|28.89|28.81|28.91|28.83|28.91|28.83|28.89|28.81|0
1650644860000|2022-04-22 16:27:40|28.94|28.86|28.91|28.83|28.94|28.86|28.91|28.83|0
1650644870000|2022-04-22 16:27:50|28.94|28.86|28.94|28.86|28.94|28.86|28.94|28.86|0
1650644890000|2022-04-22 16:28:10|28.96|28.88|28.96|28.88|28.96|28.88|28.96|28.88|0
1650644900000|2022-04-22 16:28:20|28.94|28.86|28.94|28.86|28.94|28.86|28.94|28.86|25
1650644910000|2022-04-22 16:28:30|28.92|28.84|28.94|28.86|28.94|28.86|28.92|28.84|15
1650644920000|2022-04-22 16:28:40|28.92|28.84|28.91|28.83|28.92|28.84|28.91|28.83|10
1650644930000|2022-04-22 16:28:50|28.94|28.86|28.94|28.86|28.94|28.86|28.94|28.86|0
1650644960000|2022-04-22 16:29:20|28.96|28.88|28.96|28.88|28.99|28.91|28.96|28.88|0
1650644970000|2022-04-22 16:29:30|28.94|28.86|28.94|28.86|28.94|28.86|28.94|28.86|0
1650644990000|2022-04-22 16:29:50|28.96|28.88|28.96|28.88|28.96|28.88|28.96|28.88|0
1650645000000|2022-04-22 16:30:00|28.99|28.91|28.99|28.91|28.99|28.91|28.99|28.91|0
1650645010000|2022-04-22 16:30:10|28.96|28.88|28.94|28.86|28.96|28.88|28.94|28.86|1
1650645020000|2022-04-22 16:30:20|28.96|28.88|28.96|28.88|28.96|28.88|28.94|28.86|0
1650645040000|2022-04-22 16:30:40|28.94|28.86|28.92|28.84|28.94|28.86|28.92|28.84|0
1650645060000|2022-04-22 16:31:00|28.9|28.82|28.87|28.79|28.9|28.82|28.87|28.79|1
1650645070000|2022-04-22 16:31:10|28.85|28.77|28.84|28.76|28.87|28.79|28.84|28.76|0
1650645080000|2022-04-22 16:31:20|28.82|28.74|28.82|28.74|28.82|28.74|28.8|28.72|11
1650645100000|2022-04-22 16:31:40|28.8|28.72|28.8|28.72|28.8|28.72|28.8|28.72|0
1650645110000|2022-04-22 16:31:50|28.82|28.74|28.84|28.76|28.84|28.76|28.82|28.74|0
1650645120000|2022-04-22 16:32:00|28.85|28.77|28.87|28.79|28.89|28.81|28.85|28.77|0
1650645130000|2022-04-22 16:32:10|28.85|28.77|28.87|28.79|28.87|28.79|28.85|28.77|0
1650645140000|2022-04-22 16:32:20|28.85|28.77|28.84|28.76|28.87|28.79|28.84|28.76|0
1650645150000|2022-04-22 16:32:30|28.8|28.72|28.82|28.74|28.82|28.74|28.8|28.72|1
1650645160000|2022-04-22 16:32:40|||||||||1
1650645170000|2022-04-22 16:32:50|28.8|28.72|28.82|28.74|28.82|28.74|28.8|28.72|0
1650645180000|2022-04-22 16:33:00|28.8|28.72|28.8|28.72|28.82|28.74|28.8|28.72|0
1650645220000|2022-04-22 16:33:40|28.78|28.7|28.78|28.7|28.8|28.72|28.78|28.7|0
1650645230000|2022-04-22 16:33:50|28.76|28.68|28.75|28.67|28.76|28.68|28.75|28.67|0
1650645240000|2022-04-22 16:34:00|28.77|28.69|28.75|28.67|28.77|28.69|28.75|28.67|0
1650645250000|2022-04-22 16:34:10|28.77|28.69|28.75|28.67|28.77|28.69|28.75|28.67|1
1650645270000|2022-04-22 16:34:30|28.77|28.69|28.75|28.67|28.77|28.69|28.75|28.67|2
1650645290000|2022-04-22 16:34:50|28.77|28.69|28.77|28.69|28.77|28.69|28.75|28.67|0
1650645300000|2022-04-22 16:35:00|28.75|28.67|28.71|28.63|28.75|28.67|28.71|28.63|8
1650645310000|2022-04-22 16:35:10|28.75|28.67|28.68|28.6|28.75|28.67|28.68|28.6|7
1650645320000|2022-04-22 16:35:20|28.7|28.62|28.7|28.62|28.7|28.62|28.68|28.6|51
1650645340000|2022-04-22 16:35:40|28.66|28.58|28.68|28.6|28.68|28.6|28.66|28.58|5
1650645350000|2022-04-22 16:35:50|28.66|28.58|28.68|28.6|28.68|28.6|28.66|28.58|0
1650645370000|2022-04-22 16:36:10|28.66|28.58|28.66|28.58|28.66|28.58|28.65|28.57|0
1650645380000|2022-04-22 16:36:20|28.65|28.57|28.65|28.57|28.65|28.57|28.65|28.57|0
1650645390000|2022-04-22 16:36:30|||||||||1
1650645400000|2022-04-22 16:36:40|28.63|28.55|28.63|28.55|28.63|28.55|28.63|28.55|1
1650645410000|2022-04-22 16:36:50|28.65|28.57|28.65|28.57|28.65|28.57|28.65|28.57|0
1650645420000|2022-04-22 16:37:00|28.63|28.55|28.65|28.57|28.65|28.57|28.63|28.55|0
1650645430000|2022-04-22 16:37:10|28.63|28.55|28.61|28.53|28.63|28.55|28.61|28.53|0
1650645460000|2022-04-22 16:37:40|28.63|28.55|28.63|28.55|28.65|28.57|28.63|28.55|0
1650645470000|2022-04-22 16:37:50|28.61|28.53|28.63|28.55|28.63|28.55|28.61|28.53|0
1650645480000|2022-04-22 16:38:00|28.65|28.57|28.68|28.6|28.7|28.62|28.65|28.57|0
1650645490000|2022-04-22 16:38:10|28.7|28.62|28.7|28.62|28.7|28.62|28.7|28.62|0
1650645510000|2022-04-22 16:38:30|28.72|28.64|28.73|28.65|28.73|28.65|28.72|28.64|0
1650645520000|2022-04-22 16:38:40|28.7|28.62|28.73|28.65|28.73|28.65|28.7|28.62|0
1650645530000|2022-04-22 16:38:50|28.72|28.64|28.73|28.65|28.73|28.65|28.72|28.64|1
1650645540000|2022-04-22 16:39:00|28.72|28.64|28.73|28.65|28.73|28.65|28.72|28.64|0
1650645550000|2022-04-22 16:39:10|28.72|28.64|28.73|28.65|28.73|28.65|28.72|28.64|0
1650645560000|2022-04-22 16:39:20|28.75|28.67|28.73|28.65|28.75|28.67|28.72|28.64|0
1650645570000|2022-04-22 16:39:30|28.72|28.64|28.73|28.65|28.73|28.65|28.72|28.64|0
1650645580000|2022-04-22 16:39:40|28.72|28.64|28.73|28.65|28.73|28.65|28.72|28.64|0
1650645590000|2022-04-22 16:39:50|28.72|28.64|28.72|28.64|28.73|28.65|28.72|28.64|0
1650645600000|2022-04-22 16:40:00|28.73|28.65|28.73|28.65|28.73|28.65|28.7|28.62|4
1650645610000|2022-04-22 16:40:10|28.72|28.64|28.73|28.65|28.73|28.65|28.72|28.64|0
1650645620000|2022-04-22 16:40:20|28.75|28.67|28.75|28.67|28.77|28.69|28.75|28.67|0
1650645630000|2022-04-22 16:40:30|28.77|28.69|28.77|28.69|28.77|28.69|28.77|28.69|0
1650645640000|2022-04-22 16:40:40|28.78|28.7|28.77|28.69|28.78|28.7|28.77|28.69|1
1650645650000|2022-04-22 16:40:50|28.75|28.67|28.77|28.69|28.77|28.69|28.75|28.67|0
1650645670000|2022-04-22 16:41:10|28.8|28.72|28.8|28.72|28.8|28.72|28.8|28.72|0
1650645680000|2022-04-22 16:41:20|28.78|28.7|28.78|28.7|28.78|28.7|28.78|28.7|0
1650645690000|2022-04-22 16:41:30|28.77|28.69|28.77|28.69|28.77|28.69|28.77|28.69|0
1650645700000|2022-04-22 16:41:40|28.78|28.7|28.78|28.7|28.8|28.72|28.77|28.69|1
1650645710000|2022-04-22 16:41:50|28.8|28.72|28.82|28.74|28.82|28.74|28.8|28.72|2
1650645720000|2022-04-22 16:42:00|28.8|28.72|28.82|28.74|28.82|28.74|28.8|28.72|2
1650645740000|2022-04-22 16:42:20|28.85|28.77|28.85|28.77|28.85|28.77|28.85|28.77|0
1650645750000|2022-04-22 16:42:30|28.87|28.79|28.87|28.79|28.87|28.79|28.87|28.79|0
1650645760000|2022-04-22 16:42:40|28.85|28.77|28.87|28.79|28.87|28.79|28.85|28.77|0
1650645790000|2022-04-22 16:43:10|28.85|28.77|28.84|28.76|28.85|28.77|28.84|28.76|2
1650645800000|2022-04-22 16:43:20|28.85|28.77|28.84|28.76|28.85|28.77|28.84|28.76|0
1650645820000|2022-04-22 16:43:40|28.82|28.74|28.82|28.74|28.82|28.74|28.82|28.74|2
1650645830000|2022-04-22 16:43:50|28.84|28.76|28.84|28.76|28.84|28.76|28.84|28.76|0
1650645840000|2022-04-22 16:44:00|28.82|28.74|28.82|28.74|28.84|28.76|28.82|28.74|0
1650645850000|2022-04-22 16:44:10|28.84|28.76|28.84|28.76|28.84|28.76|28.84|28.76|0
1650645860000|2022-04-22 16:44:20|28.82|28.74|28.82|28.74|28.82|28.74|28.82|28.74|0
1650645880000|2022-04-22 16:44:40|28.8|28.72|28.8|28.72|28.8|28.72|28.8|28.72|0
1650645890000|2022-04-22 16:44:50|28.82|28.74|28.8|28.72|28.82|28.74|28.8|28.72|1
1650645900000|2022-04-22 16:45:00|28.82|28.74|28.82|28.74|28.82|28.74|28.8|28.72|1
1650645910000|2022-04-22 16:45:10|28.8|28.72|28.8|28.72|28.8|28.72|28.77|28.69|0
1650645920000|2022-04-22 16:45:20|28.82|28.74|28.8|28.72|28.82|28.74|28.8|28.72|0
1650645950000|2022-04-22 16:45:50|28.77|28.69|28.77|28.69|28.77|28.69|28.77|28.69|0
1650645960000|2022-04-22 16:46:00|28.8|28.72|28.77|28.69|28.8|28.72|28.77|28.69|0
1650645970000|2022-04-22 16:46:10|28.8|28.72|28.8|28.72|28.8|28.72|28.8|28.72|0
1650645980000|2022-04-22 16:46:20|28.82|28.74|28.82|28.74|28.82|28.74|28.82|28.74|0
1650645990000|2022-04-22 16:46:30|28.8|28.72|28.8|28.72|28.8|28.72|28.8|28.72|0
1650646080000|2022-04-22 16:48:00|28.82|28.74|28.82|28.74|28.82|28.74|28.82|28.74|0
1650646090000|2022-04-22 16:48:10|28.8|28.72|28.8|28.72|28.8|28.72|28.8|28.72|0
1650646140000|2022-04-22 16:49:00|28.75|28.67|28.75|28.67|28.77|28.69|28.75|28.67|1
1650646150000|2022-04-22 16:49:10|28.77|28.69|28.77|28.69|28.77|28.69|28.77|28.69|0
1650646160000|2022-04-22 16:49:20|28.75|28.67|28.75|28.67|28.77|28.69|28.75|28.67|0
1650646170000|2022-04-22 16:49:30|28.77|28.69|28.77|28.69|28.77|28.69|28.75|28.67|0
1650646180000|2022-04-22 16:49:40|28.75|28.67|28.75|28.67|28.75|28.67|28.75|28.67|0
1650646190000|2022-04-22 16:49:50|28.77|28.69|28.75|28.67|28.77|28.69|28.75|28.67|0
1650646200000|2022-04-22 16:50:00|28.77|28.69|28.78|28.7|28.8|28.72|28.77|28.69|0
1650646210000|2022-04-22 16:50:10|28.8|28.72|28.78|28.7|28.8|28.72|28.77|28.69|0
1650646220000|2022-04-22 16:50:20|28.77|28.69|28.78|28.7|28.8|28.72|28.77|28.69|0
1650646230000|2022-04-22 16:50:30|28.8|28.72|28.8|28.72|28.8|28.72|28.8|28.72|1
1650646250000|2022-04-22 16:50:50|28.82|28.74|28.8|28.72|28.82|28.74|28.8|28.72|0
1650646290000|2022-04-22 16:51:30|28.82|28.74|28.83|28.75|28.85|28.77|28.82|28.74|3
1650646300000|2022-04-22 16:51:40|28.8|28.72|28.83|28.75|28.85|28.77|28.8|28.72|0
1650646310000|2022-04-22 16:51:50|28.85|28.77|28.83|28.75|28.85|28.77|28.82|28.74|0
1650646320000|2022-04-22 16:52:00|28.82|28.74|28.83|28.75|28.85|28.77|28.82|28.74|0
1650646330000|2022-04-22 16:52:10|28.82|28.74|28.8|28.72|28.83|28.75|28.8|28.72|1
1650646340000|2022-04-22 16:52:20|28.82|28.74|28.85|28.77|28.85|28.77|28.82|28.74|1
1650646360000|2022-04-22 16:52:40|28.87|28.79|28.85|28.77|28.87|28.79|28.85|28.77|0
1650646410000|2022-04-22 16:53:30|28.87|28.79|28.87|28.79|28.87|28.79|28.87|28.79|0
1650646420000|2022-04-22 16:53:40|28.85|28.77|28.85|28.77|28.85|28.77|28.85|28.77|0
1650646430000|2022-04-22 16:53:50|28.87|28.79|28.85|28.77|28.87|28.79|28.85|28.77|3
1650646440000|2022-04-22 16:54:00|28.87|28.79|28.89|28.81|28.89|28.81|28.87|28.79|0
1650646450000|2022-04-22 16:54:10|28.9|28.82|28.9|28.82|28.92|28.84|28.9|28.82|0
1650646460000|2022-04-22 16:54:20|28.92|28.84|28.92|28.84|28.92|28.84|28.92|28.84|0
1650646470000|2022-04-22 16:54:30|28.94|28.86|28.94|28.86|28.94|28.86|28.94|28.86|0
1650646490000|2022-04-22 16:54:50|||||||||1
1650646500000|2022-04-22 16:55:00|28.92|28.84|28.92|28.84|28.92|28.84|28.92|28.84|4
1650646510000|2022-04-22 16:55:10|28.94|28.86|28.92|28.84|28.94|28.86|28.92|28.84|0
1650646550000|2022-04-22 16:55:50|28.94|28.86|28.92|28.84|28.94|28.86|28.92|28.84|0
1650646560000|2022-04-22 16:56:00|28.94|28.86|28.9|28.82|28.94|28.86|28.9|28.82|0
1650646580000|2022-04-22 16:56:20|28.89|28.81|28.9|28.82|28.9|28.82|28.89|28.81|0
1650646600000|2022-04-22 16:56:40|28.87|28.79|28.87|28.79|28.87|28.79|28.87|28.79|0
1650646610000|2022-04-22 16:56:50|28.85|28.77|28.85|28.77|28.85|28.77|28.85|28.77|0
1650646630000|2022-04-22 16:57:10|28.87|28.79|28.87|28.79|28.87|28.79|28.87|28.79|0
1650646640000|2022-04-22 16:57:20|28.89|28.81|28.89|28.81|28.89|28.81|28.89|28.81|1
1650646680000|2022-04-22 16:58:00|28.87|28.79|28.87|28.79|28.87|28.79|28.87|28.79|0
1650646690000|2022-04-22 16:58:10|28.85|28.77|28.85|28.77|28.85|28.77|28.85|28.77|0
1650646700000|2022-04-22 16:58:20|28.87|28.79|28.87|28.79|28.87|28.79|28.85|28.77|0
1650646730000|2022-04-22 16:58:50|28.89|28.81|28.9|28.82|28.9|28.82|28.87|28.79|0
1650646750000|2022-04-22 16:59:10|||||||||1
1650646760000|2022-04-22 16:59:20|28.92|28.84|28.9|28.82|28.92|28.84|28.9|28.82|0
1650646800000|2022-04-22 17:00:00|28.89|28.81|28.9|28.82|28.9|28.82|28.89|28.81|0
1650646820000|2022-04-22 17:00:20|28.92|28.84|28.92|28.84|28.92|28.84|28.92|28.84|0
1650646840000|2022-04-22 17:00:40|28.95|28.87|28.95|28.87|28.95|28.87|28.95|28.87|0
1650646850000|2022-04-22 17:00:50|28.97|28.89|28.97|28.89|28.97|28.89|28.97|28.89|0
1650646860000|2022-04-22 17:01:00|28.95|28.87|28.97|28.89|28.97|28.89|28.95|28.87|0
1650646870000|2022-04-22 17:01:10|28.95|28.87|28.97|28.89|28.97|28.89|28.95|28.87|0
1650646880000|2022-04-22 17:01:20|28.95|28.87|28.95|28.87|28.95|28.87|28.95|28.87|0
1650646910000|2022-04-22 17:01:50|28.97|28.89|28.95|28.87|28.97|28.89|28.95|28.87|0
1650646930000|2022-04-22 17:02:10|28.97|28.89|28.95|28.87|28.97|28.89|28.95|28.87|0
1650646940000|2022-04-22 17:02:20|28.97|28.89|28.95|28.87|28.97|28.89|28.95|28.87|0
1650646950000|2022-04-22 17:02:30|28.97|28.89|28.97|28.89|28.97|28.89|28.97|28.89|0
1650646960000|2022-04-22 17:02:40|28.99|28.91|28.99|28.91|28.99|28.91|28.99|28.91|0
1650646970000|2022-04-22 17:02:50|29|28.92|28.99|28.91|29|28.92|28.99|28.91|0
1650646980000|2022-04-22 17:03:00|29|28.92|28.99|28.91|29|28.92|28.99|28.91|1
1650646990000|2022-04-22 17:03:10|28.97|28.89|28.99|28.91|28.99|28.91|28.97|28.89|1
1650647020000|2022-04-22 17:03:40|28.97|28.89|28.99|28.91|28.99|28.91|28.97|28.89|0
1650647070000|2022-04-22 17:04:30|29.01|28.93|28.99|28.91|29.01|28.93|28.99|28.91|0
1650647080000|2022-04-22 17:04:40|29.01|28.93|29.02|28.94|29.02|28.94|28.99|28.91|2
1650647090000|2022-04-22 17:04:50|29.01|28.93|28.99|28.91|29.01|28.93|28.99|28.91|0
1650647100000|2022-04-22 17:05:00|29.04|28.96|29.08|29|29.09|29.01|29.04|28.96|83
1650647110000|2022-04-22 17:05:10|29.06|28.98|29.06|28.98|29.09|29.01|29.06|28.98|0
1650647120000|2022-04-22 17:05:20|29.04|28.96|28.99|28.91|29.04|28.96|28.99|28.91|0
1650647140000|2022-04-22 17:05:40|28.96|28.88|28.94|28.86|28.96|28.88|28.94|28.86|0
1650647150000|2022-04-22 17:05:50|28.96|28.88|28.9|28.82|28.96|28.88|28.9|28.82|0
1650647160000|2022-04-22 17:06:00|28.92|28.84|28.94|28.86|28.94|28.86|28.92|28.84|0
1650647190000|2022-04-22 17:06:30|28.97|28.89|28.99|28.91|28.99|28.91|28.97|28.89|0
1650647200000|2022-04-22 17:06:40|28.97|28.89|28.99|28.91|28.99|28.91|28.97|28.89|0
1650647220000|2022-04-22 17:07:00|28.97|28.89|28.97|28.89|28.97|28.89|28.97|28.89|0
1650647230000|2022-04-22 17:07:10|28.95|28.87|28.97|28.89|28.97|28.89|28.95|28.87|0
1650647240000|2022-04-22 17:07:20|28.99|28.91|28.99|28.91|28.99|28.91|28.99|28.91|0
1650647250000|2022-04-22 17:07:30|28.97|28.89|28.97|28.89|28.99|28.91|28.97|28.89|0
1650647260000|2022-04-22 17:07:40|28.99|28.91|28.99|28.91|28.99|28.91|28.97|28.89|0
1650647270000|2022-04-22 17:07:50|29.01|28.93|29.02|28.94|29.02|28.94|29.01|28.93|1
1650647280000|2022-04-22 17:08:00|29|28.92|28.99|28.91|29.02|28.94|28.99|28.91|0
1650647290000|2022-04-22 17:08:10|29|28.92|29|28.92|29.02|28.94|29|28.92|0
1650647300000|2022-04-22 17:08:20|28.97|28.89|28.99|28.91|28.99|28.91|28.97|28.89|2
1650647320000|2022-04-22 17:08:40|28.97|28.89|28.95|28.87|28.97|28.89|28.95|28.87|0
1650647330000|2022-04-22 17:08:50|28.97|28.89|28.99|28.91|28.99|28.91|28.95|28.87|0
1650647350000|2022-04-22 17:09:10|29.01|28.93|29.02|28.94|29.02|28.94|29|28.92|0
1650647360000|2022-04-22 17:09:20|29|28.92|29.02|28.94|29.02|28.94|29|28.92|0
1650647370000|2022-04-22 17:09:30|29|28.92|29|28.92|29|28.92|29|28.92|0
1650647380000|2022-04-22 17:09:40|28.99|28.91|29|28.92|29|28.92|28.99|28.91|0
1650647390000|2022-04-22 17:09:50|28.99|28.91|29.02|28.94|29.02|28.94|28.99|28.91|0
1650647400000|2022-04-22 17:10:00|29.04|28.96|29.04|28.96|29.04|28.96|29.04|28.96|0
1650647490000|2022-04-22 17:11:30|29.01|28.93|28.99|28.91|29.01|28.93|28.99|28.91|1
1650647520000|2022-04-22 17:12:00|28.96|28.88|28.96|28.88|28.96|28.88|28.96|28.88|0
1650647530000|2022-04-22 17:12:10|28.99|28.91|28.99|28.91|28.99|28.91|28.99|28.91|0
1650647550000|2022-04-22 17:12:30|28.97|28.89|28.99|28.91|28.99|28.91|28.97|28.89|0
1650647570000|2022-04-22 17:12:50|28.97|28.89|28.96|28.88|28.97|28.89|28.96|28.88|0
1650647580000|2022-04-22 17:13:00|28.99|28.91|28.99|28.91|28.99|28.91|28.97|28.89|0
1650647590000|2022-04-22 17:13:10|28.97|28.89|28.99|28.91|28.99|28.91|28.97|28.89|0
1650647600000|2022-04-22 17:13:20|29.01|28.93|29.01|28.93|29.01|28.93|28.99|28.91|0
1650647610000|2022-04-22 17:13:30|28.99|28.91|29.04|28.96|29.04|28.96|28.99|28.91|0
1650647630000|2022-04-22 17:13:50|29.01|28.93|29.04|28.96|29.04|28.96|29.01|28.93|0
1650647640000|2022-04-22 17:14:00|29.01|28.93|29.01|28.93|29.04|28.96|29.01|28.93|0
1650647650000|2022-04-22 17:14:10|28.99|28.91|28.99|28.91|29.01|28.93|28.99|28.91|0
1650647660000|2022-04-22 17:14:20|29.01|28.93|28.99|28.91|29.01|28.93|28.99|28.91|0
1650647670000|2022-04-22 17:14:30|29.01|28.93|29.01|28.93|29.01|28.93|29.01|28.93|0
1650647680000|2022-04-22 17:14:40|28.99|28.91|28.99|28.91|28.99|28.91|28.99|28.91|0
1650647690000|2022-04-22 17:14:50|29.01|28.93|28.99|28.91|29.01|28.93|28.99|28.91|0
1650647700000|2022-04-22 17:15:00|29.01|28.93|29.04|28.96|29.04|28.96|29.01|28.93|0
1650647720000|2022-04-22 17:15:20|29.09|29.01|29.06|28.98|29.09|29.01|29.06|28.98|0
1650647730000|2022-04-22 17:15:30|29.09|29.01|29.06|28.98|29.09|29.01|29.06|28.98|0
1650647740000|2022-04-22 17:15:40|29.04|28.96|29.04|28.96|29.04|28.96|29.04|28.96|0
1650647760000|2022-04-22 17:16:00|29.06|28.98|29.04|28.96|29.09|29.01|29.04|28.96|0
1650647770000|2022-04-22 17:16:10|29.02|28.94|29.01|28.93|29.04|28.96|29.01|28.93|0
1650647780000|2022-04-22 17:16:20|29.04|28.96|29.04|28.96|29.04|28.96|29.01|28.93|0
1650647790000|2022-04-22 17:16:30|29.06|28.98|29.06|28.98|29.06|28.98|29.06|28.98|0
1650647800000|2022-04-22 17:16:40|29.04|28.96|29.04|28.96|29.04|28.96|29.04|28.96|0
1650647810000|2022-04-22 17:16:50|29.06|28.98|29.06|28.98|29.06|28.98|29.06|28.98|0
1650647820000|2022-04-22 17:17:00|29.04|28.96|29.04|28.96|29.06|28.98|29.04|28.96|0
1650647840000|2022-04-22 17:17:20|29.01|28.93|29.01|28.93|29.01|28.93|29.01|28.93|1
1650647850000|2022-04-22 17:17:30|28.99|28.91|29.01|28.93|29.01|28.93|28.99|28.91|0
1650647860000|2022-04-22 17:17:40|28.99|28.91|29.01|28.93|29.01|28.93|28.99|28.91|0
1650647870000|2022-04-22 17:17:50|28.99|28.91|28.99|28.91|28.99|28.91|28.99|28.91|0
1650647880000|2022-04-22 17:18:00|29.01|28.93|28.99|28.91|29.01|28.93|28.99|28.91|0
1650647890000|2022-04-22 17:18:10|29.01|28.93|29.04|28.96|29.04|28.96|29.01|28.93|0
1650647900000|2022-04-22 17:18:20|29.06|28.98|29.09|29.01|29.09|29.01|29.06|28.98|0
1650647910000|2022-04-22 17:18:30|29.06|28.98|29.09|29.01|29.09|29.01|29.06|28.98|0
1650647920000|2022-04-22 17:18:40|29.06|28.98|29.06|28.98|29.06|28.98|29.06|28.98|0
1650647930000|2022-04-22 17:18:50|29.09|29.01|29.09|29.01|29.09|29.01|29.09|29.01|0
1650647940000|2022-04-22 17:19:00|29.06|28.98|29.04|28.96|29.06|28.98|29.04|28.96|0
1650647950000|2022-04-22 17:19:10|29.02|28.94|29.04|28.96|29.04|28.96|28.99|28.91|0
1650647960000|2022-04-22 17:19:20|29.01|28.93|29.04|28.96|29.04|28.96|29.01|28.93|0
1650647970000|2022-04-22 17:19:30|29.06|28.98|29.06|28.98|29.06|28.98|29.04|28.96|0
1650647980000|2022-04-22 17:19:40|29.09|29.01|29.09|29.01|29.09|29.01|29.09|29.01|0
1650648000000|2022-04-22 17:20:00|29.11|29.03|29.09|29.01|29.11|29.03|29.09|29.01|0
1650648010000|2022-04-22 17:20:10|29.11|29.03|29.11|29.03|29.11|29.03|29.09|29.01|0
1650648020000|2022-04-22 17:20:20|29.09|29.01|29.09|29.01|29.09|29.01|29.09|29.01|0
1650648030000|2022-04-22 17:20:30|29.11|29.03|29.14|29.06|29.14|29.06|29.11|29.03|1
1650648040000|2022-04-22 17:20:40|29.11|29.03|29.11|29.03|29.11|29.03|29.11|29.03|0
1650648050000|2022-04-22 17:20:50|29.14|29.06|29.14|29.06|29.14|29.06|29.14|29.06|0
1650648090000|2022-04-22 17:21:30|29.18|29.1|29.18|29.1|29.21|29.13|29.18|29.1|23
1650648100000|2022-04-22 17:21:40|29.2|29.12|29.2|29.12|29.23|29.15|29.18|29.1|0
1650648110000|2022-04-22 17:21:50|29.23|29.15|29.2|29.12|29.23|29.15|29.2|29.12|0
1650648120000|2022-04-22 17:22:00|29.23|29.15|29.2|29.12|29.23|29.15|29.2|29.12|0
1650648130000|2022-04-22 17:22:10|29.18|29.1|29.2|29.12|29.2|29.12|29.18|29.1|0
1650648140000|2022-04-22 17:22:20|29.18|29.1|29.21|29.13|29.23|29.15|29.18|29.1|10
1650648150000|2022-04-22 17:22:30|29.23|29.15|29.23|29.15|29.23|29.15|29.23|29.15|0
1650648170000|2022-04-22 17:22:50|29.25|29.17|29.23|29.15|29.25|29.17|29.23|29.15|0
1650648190000|2022-04-22 17:23:10|29.25|29.17|29.23|29.15|29.26|29.18|29.23|29.15|0
1650648200000|2022-04-22 17:23:20|29.25|29.17|29.23|29.15|29.26|29.18|29.23|29.15|0
1650648210000|2022-04-22 17:23:30|||||||||1
1650648250000|2022-04-22 17:24:10|29.26|29.18|29.28|29.2|29.28|29.2|29.25|29.17|0
1650648400000|2022-04-22 17:26:40|29.26|29.18|29.23|29.15|29.26|29.18|29.23|29.15|0
1650648420000|2022-04-22 17:27:00|29.24|29.16|29.23|29.15|29.24|29.16|29.23|29.15|0
1650648430000|2022-04-22 17:27:10|29.19|29.11|29.16|29.08|29.19|29.11|29.16|29.08|1
1650648440000|2022-04-22 17:27:20|29.18|29.1|29.18|29.1|29.18|29.1|29.16|29.08|0
1650648450000|2022-04-22 17:27:30|29.16|29.08|29.18|29.1|29.18|29.1|29.16|29.08|0
1650648460000|2022-04-22 17:27:40|29.16|29.08|29.11|29.03|29.16|29.08|29.11|29.03|0
1650648470000|2022-04-22 17:27:50|29.14|29.06|29.14|29.06|29.14|29.06|29.11|29.03|0
1650648490000|2022-04-22 17:28:10|29.11|29.03|29.14|29.06|29.14|29.06|29.11|29.03|0
1650648500000|2022-04-22 17:28:20|29.11|29.03|29.14|29.06|29.14|29.06|29.11|29.03|0
1650648510000|2022-04-22 17:28:30|29.11|29.03|29.14|29.06|29.14|29.06|29.11|29.03|0
1650648530000|2022-04-22 17:28:50|29.18|29.1|29.18|29.1|29.18|29.1|29.16|29.08|2
1650648540000|2022-04-22 17:29:00|29.16|29.08|29.16|29.08|29.18|29.1|29.16|29.08|0
1650648550000|2022-04-22 17:29:10|29.18|29.1|29.16|29.08|29.18|29.1|29.16|29.08|0
1650648560000|2022-04-22 17:29:20|29.14|29.06|29.14|29.06|29.16|29.08|29.14|29.06|0
1650648570000|2022-04-22 17:29:30|29.16|29.08|29.16|29.08|29.18|29.1|29.16|29.08|0
1650648580000|2022-04-22 17:29:40|29.18|29.1|29.21|29.13|29.21|29.13|29.18|29.1|0
1650648590000|2022-04-22 17:29:50|||||||||1
1650648600000|2022-04-22 17:30:00|29.23|29.15|29.25|29.17|29.25|29.17|29.23|29.15|0
1650648620000|2022-04-22 17:30:20|29.23|29.15|29.23|29.15|29.23|29.15|29.23|29.15|0
1650648630000|2022-04-22 17:30:30|29.25|29.17|29.23|29.15|29.26|29.18|29.23|29.15|0
1650648640000|2022-04-22 17:30:40|29.28|29.2|29.28|29.2|29.28|29.2|29.28|29.2|0
1650648660000|2022-04-22 17:31:00|29.3|29.22|29.26|29.18|29.3|29.22|29.26|29.18|0
1650648670000|2022-04-22 17:31:10|29.28|29.2|29.28|29.2|29.28|29.2|29.28|29.2|0
1650648680000|2022-04-22 17:31:20|29.26|29.18|29.26|29.18|29.28|29.2|29.26|29.18|0
1650648690000|2022-04-22 17:31:30|29.28|29.2|29.26|29.18|29.28|29.2|29.26|29.18|0
1650648700000|2022-04-22 17:31:40|29.28|29.2|29.26|29.18|29.28|29.2|29.26|29.18|0
1650648710000|2022-04-22 17:31:50|29.28|29.2|29.28|29.2|29.28|29.2|29.26|29.18|0
1650648720000|2022-04-22 17:32:00|29.26|29.18|29.23|29.15|29.26|29.18|29.23|29.15|0
1650648730000|2022-04-22 17:32:10|29.24|29.16|29.24|29.16|29.24|29.16|29.23|29.15|0
1650648750000|2022-04-22 17:32:30|29.23|29.15|29.24|29.16|29.24|29.16|29.23|29.15|0
1650648760000|2022-04-22 17:32:40|29.23|29.15|29.24|29.16|29.24|29.16|29.23|29.15|0
1650648770000|2022-04-22 17:32:50|29.23|29.15|29.26|29.18|29.28|29.2|29.23|29.15|0
1650648780000|2022-04-22 17:33:00|29.28|29.2|29.26|29.18|29.28|29.2|29.26|29.18|0
1650648790000|2022-04-22 17:33:10|29.28|29.2|29.28|29.2|29.28|29.2|29.28|29.2|0
1650648810000|2022-04-22 17:33:30|29.26|29.18|29.28|29.2|29.28|29.2|29.26|29.18|0
1650648820000|2022-04-22 17:33:40|29.26|29.18|29.28|29.2|29.3|29.22|29.26|29.18|0
1650648830000|2022-04-22 17:33:50|29.3|29.22|29.28|29.2|29.3|29.22|29.28|29.2|0
1650648850000|2022-04-22 17:34:10|29.26|29.18|29.24|29.16|29.26|29.18|29.24|29.16|0
1650648860000|2022-04-22 17:34:20|29.26|29.18|29.28|29.2|29.28|29.2|29.26|29.18|0
1650648880000|2022-04-22 17:34:40|29.3|29.22|29.3|29.22|29.3|29.22|29.3|29.22|0
1650648890000|2022-04-22 17:34:50|29.28|29.2|29.33|29.25|29.33|29.25|29.28|29.2|0
1650648900000|2022-04-22 17:35:00|29.3|29.22|29.33|29.25|29.33|29.25|29.3|29.22|0
1650648910000|2022-04-22 17:35:10|29.35|29.27|29.37|29.29|29.37|29.29|29.35|29.27|0
1650648920000|2022-04-22 17:35:20|29.35|29.27|29.37|29.29|29.37|29.29|29.35|29.27|1
1650648930000|2022-04-22 17:35:30|29.35|29.27|29.35|29.27|29.37|29.29|29.35|29.27|0
1650648940000|2022-04-22 17:35:40|29.37|29.29|29.37|29.29|29.37|29.29|29.37|29.29|0
1650648960000|2022-04-22 17:36:00|29.35|29.27|29.37|29.29|29.37|29.29|29.35|29.27|0
1650648970000|2022-04-22 17:36:10|29.35|29.27|29.35|29.27|29.35|29.27|29.35|29.27|0
1650648980000|2022-04-22 17:36:20|29.33|29.25|29.35|29.27|29.35|29.27|29.33|29.25|0
1650648990000|2022-04-22 17:36:30|29.37|29.29|29.37|29.29|29.37|29.29|29.35|29.27|0
1650649010000|2022-04-22 17:36:50|29.35|29.27|29.37|29.29|29.37|29.29|29.35|29.27|0
1650649020000|2022-04-22 17:37:00|29.35|29.27|29.37|29.29|29.37|29.29|29.35|29.27|0
1650649030000|2022-04-22 17:37:10|29.42|29.34|29.4|29.32|29.42|29.34|29.4|29.32|1
1650649040000|2022-04-22 17:37:20|29.42|29.34|29.42|29.34|29.42|29.34|29.42|29.34|0
1650649050000|2022-04-22 17:37:30|29.43|29.35|29.43|29.35|29.43|29.35|29.43|29.35|0
1650649060000|2022-04-22 17:37:40|29.42|29.34|29.42|29.34|29.42|29.34|29.42|29.34|0
1650649070000|2022-04-22 17:37:50|29.43|29.35|29.43|29.35|29.43|29.35|29.43|29.35|0
1650649110000|2022-04-22 17:38:30|29.38|29.3|29.38|29.3|29.38|29.3|29.38|29.3|13
1650649160000|2022-04-22 17:39:20|29.4|29.32|29.4|29.32|29.4|29.32|29.4|29.32|0
1650649170000|2022-04-22 17:39:30|29.38|29.3|29.4|29.32|29.4|29.32|29.38|29.3|0
1650649190000|2022-04-22 17:39:50|29.38|29.3|29.38|29.3|29.38|29.3|29.38|29.3|1
1650649200000|2022-04-22 17:40:00|29.4|29.32|29.43|29.35|29.43|29.35|29.4|29.32|0
1650649250000|2022-04-22 17:40:50|29.42|29.34|29.43|29.35|29.43|29.35|29.42|29.34|1
1650649260000|2022-04-22 17:41:00|29.42|29.34|29.42|29.34|29.42|29.34|29.42|29.34|0
1650649270000|2022-04-22 17:41:10|29.45|29.37|29.43|29.35|29.45|29.37|29.43|29.35|1
1650649290000|2022-04-22 17:41:30|29.42|29.34|29.42|29.34|29.42|29.34|29.42|29.34|0
1650649300000|2022-04-22 17:41:40|29.43|29.35|29.43|29.35|29.43|29.35|29.43|29.35|0
1650649320000|2022-04-22 17:42:00|29.42|29.34|29.38|29.3|29.42|29.34|29.38|29.3|2
1650649360000|2022-04-22 17:42:40|29.37|29.29|29.35|29.27|29.38|29.3|29.33|29.25|6
1650649370000|2022-04-22 17:42:50|29.33|29.25|29.35|29.27|29.35|29.27|29.33|29.25|1
1650649380000|2022-04-22 17:43:00|29.33|29.25|29.33|29.25|29.33|29.25|29.33|29.25|0
1650649390000|2022-04-22 17:43:10|29.3|29.22|29.33|29.25|29.33|29.25|29.28|29.2|3
1650649400000|2022-04-22 17:43:20|29.31|29.23|29.33|29.25|29.33|29.25|29.31|29.23|0
1650649410000|2022-04-22 17:43:30|29.31|29.23|29.33|29.25|29.33|29.25|29.31|29.23|0
1650649430000|2022-04-22 17:43:50|29.35|29.27|29.35|29.27|29.35|29.27|29.33|29.25|0
1650649440000|2022-04-22 17:44:00|29.38|29.3|29.38|29.3|29.38|29.3|29.35|29.27|0
1650649550000|2022-04-22 17:45:50|29.43|29.35|29.4|29.32|29.43|29.35|29.4|29.32|1
1650649560000|2022-04-22 17:46:00|29.43|29.35|29.43|29.35|29.43|29.35|29.43|29.35|0
1650649570000|2022-04-22 17:46:10|29.41|29.33|29.41|29.33|29.41|29.33|29.41|29.33|2
1650649580000|2022-04-22 17:46:20|29.43|29.35|29.41|29.33|29.43|29.35|29.41|29.33|0
1650649590000|2022-04-22 17:46:30|29.38|29.3|29.38|29.3|29.38|29.3|29.38|29.3|0
1650649610000|2022-04-22 17:46:50|29.39|29.31|29.39|29.31|29.39|29.31|29.38|29.3|0
1650649620000|2022-04-22 17:47:00|29.41|29.33|29.41|29.33|29.43|29.35|29.39|29.31|0
1650649630000|2022-04-22 17:47:10|29.39|29.31|29.41|29.33|29.41|29.33|29.39|29.31|0
1650649640000|2022-04-22 17:47:20|29.39|29.31|29.39|29.31|29.39|29.31|29.39|29.31|0
1650649650000|2022-04-22 17:47:30|29.41|29.33|29.41|29.33|29.41|29.33|29.41|29.33|0
1650649660000|2022-04-22 17:47:40|29.43|29.35|29.44|29.36|29.44|29.36|29.43|29.35|0
1650649700000|2022-04-22 17:48:20|29.43|29.35|29.43|29.35|29.43|29.35|29.43|29.35|0
1650649710000|2022-04-22 17:48:30|29.44|29.36|29.44|29.36|29.44|29.36|29.44|29.36|0
1650649730000|2022-04-22 17:48:50|29.46|29.38|29.46|29.38|29.46|29.38|29.44|29.36|0
1650649740000|2022-04-22 17:49:00|29.48|29.4|29.46|29.38|29.48|29.4|29.46|29.38|0
1650649750000|2022-04-22 17:49:10|29.44|29.36|29.46|29.38|29.46|29.38|29.44|29.36|0
1650649760000|2022-04-22 17:49:20|29.44|29.36|29.44|29.36|29.44|29.36|29.44|29.36|0
1650649800000|2022-04-22 17:50:00|29.46|29.38|29.46|29.38|29.48|29.4|29.46|29.38|4
1650649810000|2022-04-22 17:50:10|29.48|29.4|29.48|29.4|29.48|29.4|29.48|29.4|0
1650649880000|2022-04-22 17:51:20|29.46|29.38|29.46|29.38|29.46|29.38|29.46|29.38|15
1650649890000|2022-04-22 17:51:30|29.48|29.4|29.48|29.4|29.48|29.4|29.48|29.4|0
1650649960000|2022-04-22 17:52:40|||||||||1
1650649970000|2022-04-22 17:52:50|29.5|29.42|29.5|29.42|29.5|29.42|29.5|29.42|2
1650649980000|2022-04-22 17:53:00|29.51|29.43|29.53|29.45|29.53|29.45|29.51|29.43|0
1650650030000|2022-04-22 17:53:50|29.54|29.46|29.54|29.46|29.54|29.46|29.54|29.46|28
1650650040000|2022-04-22 17:54:00|29.53|29.45|29.53|29.45|29.53|29.45|29.53|29.45|3
1650650050000|2022-04-22 17:54:10|29.54|29.46|29.58|29.5|29.58|29.5|29.53|29.45|76
1650650090000|2022-04-22 17:54:50|29.6|29.52|29.6|29.52|29.6|29.52|29.58|29.5|5
1650650100000|2022-04-22 17:55:00|29.63|29.55|29.58|29.5|29.63|29.55|29.58|29.5|4
1650650120000|2022-04-22 17:55:20|29.53|29.45|29.53|29.45|29.53|29.45|29.53|29.45|7
1650650130000|2022-04-22 17:55:30|||||||||1
1650650140000|2022-04-22 17:55:40|29.55|29.47|29.53|29.45|29.55|29.47|29.53|29.45|1
1650650280000|2022-04-22 17:58:00|||||||||2
1650650350000|2022-04-22 17:59:10|||||||||1
1650650370000|2022-04-22 17:59:30|29.48|29.4|29.48|29.4|29.48|29.4|29.48|29.4|1
1650650380000|2022-04-22 17:59:40|29.5|29.42|29.5|29.42|29.5|29.42|29.5|29.42|0
1650650390000|2022-04-22 17:59:50|29.53|29.45|29.53|29.45|29.53|29.45|29.53|29.45|0
1650650400000|2022-04-22 18:00:00|29.55|29.47|29.58|29.5|29.58|29.5|29.55|29.47|3
1650650410000|2022-04-22 18:00:10|29.63|29.55|29.6|29.52|29.63|29.55|29.6|29.52|2
1650650420000|2022-04-22 18:00:20|29.58|29.5|29.58|29.5|29.58|29.5|29.58|29.5|0
1650650430000|2022-04-22 18:00:30|29.53|29.45|29.53|29.45|29.53|29.45|29.53|29.45|10
1650650440000|2022-04-22 18:00:40|29.55|29.47|29.55|29.47|29.55|29.47|29.55|29.47|0
1650650460000|2022-04-22 18:01:00|29.53|29.45|29.53|29.45|29.53|29.45|29.53|29.45|0
1650650470000|2022-04-22 18:01:10|29.52|29.44|29.53|29.45|29.53|29.45|29.52|29.44|0
1650650480000|2022-04-22 18:01:20|29.55|29.47|29.55|29.47|29.55|29.47|29.55|29.47|0
1650650500000|2022-04-22 18:01:40|29.53|29.45|29.55|29.47|29.55|29.47|29.53|29.45|0
1650650520000|2022-04-22 18:02:00|29.58|29.5|29.58|29.5|29.58|29.5|29.58|29.5|0
1650650540000|2022-04-22 18:02:20|||||||||5
1650650560000|2022-04-22 18:02:40|29.6|29.52|29.6|29.52|29.6|29.52|29.6|29.52|2
1650650570000|2022-04-22 18:02:50|29.58|29.5|29.6|29.52|29.6|29.52|29.58|29.5|7
1650650590000|2022-04-22 18:03:10|29.58|29.5|29.58|29.5|29.58|29.5|29.58|29.5|1
1650650610000|2022-04-22 18:03:30|29.6|29.52|29.6|29.52|29.6|29.52|29.6|29.52|1
1650650620000|2022-04-22 18:03:40|29.58|29.5|29.58|29.5|29.58|29.5|29.58|29.5|0
1650650650000|2022-04-22 18:04:10|29.6|29.52|29.58|29.5|29.6|29.52|29.58|29.5|0
1650650690000|2022-04-22 18:04:50|29.6|29.52|29.63|29.55|29.63|29.55|29.6|29.52|0
1650650770000|2022-04-22 18:06:10|29.68|29.6|29.68|29.6|29.68|29.6|29.68|29.6|1
1650650780000|2022-04-22 18:06:20|29.65|29.57|29.65|29.57|29.68|29.6|29.65|29.57|0
1650650790000|2022-04-22 18:06:30|29.68|29.6|29.68|29.6|29.68|29.6|29.68|29.6|0
1650650800000|2022-04-22 18:06:40|29.67|29.59|29.63|29.55|29.67|29.59|29.63|29.55|1
1650650810000|2022-04-22 18:06:50|29.58|29.5|29.53|29.45|29.61|29.53|29.53|29.45|6
1650650830000|2022-04-22 18:07:10|29.49|29.41|29.51|29.43|29.51|29.43|29.48|29.4|4
1650650840000|2022-04-22 18:07:20|29.49|29.41|29.49|29.41|29.49|29.41|29.49|29.41|0
1650650850000|2022-04-22 18:07:30|29.51|29.43|29.49|29.41|29.51|29.43|29.49|29.41|0
1650650870000|2022-04-22 18:07:50|29.51|29.43|29.51|29.43|29.51|29.43|29.51|29.43|0
1650650880000|2022-04-22 18:08:00|29.53|29.45|29.53|29.45|29.53|29.45|29.53|29.45|0
1650650890000|2022-04-22 18:08:10|29.55|29.47|29.55|29.47|29.55|29.47|29.55|29.47|2
1650650900000|2022-04-22 18:08:20|29.58|29.5|29.6|29.52|29.6|29.52|29.58|29.5|2
1650650920000|2022-04-22 18:08:40|29.63|29.55|29.68|29.6|29.68|29.6|29.63|29.55|0
1650650950000|2022-04-22 18:09:10|29.65|29.57|29.63|29.55|29.65|29.57|29.63|29.55|1
1650650990000|2022-04-22 18:09:50|29.61|29.53|29.59|29.51|29.61|29.53|29.59|29.51|0
1650651000000|2022-04-22 18:10:00|29.61|29.53|29.63|29.55|29.63|29.55|29.61|29.53|10
1650651010000|2022-04-22 18:10:10|29.62|29.54|29.63|29.55|29.63|29.55|29.62|29.54|0
1650651020000|2022-04-22 18:10:20|29.6|29.52|29.56|29.48|29.6|29.52|29.53|29.45|0
1650651030000|2022-04-22 18:10:30|29.54|29.46|29.53|29.45|29.54|29.46|29.53|29.45|0
1650651040000|2022-04-22 18:10:40|29.55|29.47|29.56|29.48|29.58|29.5|29.55|29.47|0
1650651050000|2022-04-22 18:10:50|29.55|29.47|29.53|29.45|29.56|29.48|29.53|29.45|0
1650651060000|2022-04-22 18:11:00|29.55|29.47|29.56|29.48|29.58|29.5|29.53|29.45|0
1650651080000|2022-04-22 18:11:20|29.58|29.5|29.55|29.47|29.58|29.5|29.55|29.47|0
1650651090000|2022-04-22 18:11:30|29.56|29.48|29.55|29.47|29.56|29.48|29.55|29.47|0
1650651100000|2022-04-22 18:11:40|29.53|29.45|29.58|29.5|29.58|29.5|29.53|29.45|0
1650651120000|2022-04-22 18:12:00|29.6|29.52|29.6|29.52|29.6|29.52|29.6|29.52|0
1650651130000|2022-04-22 18:12:10|29.58|29.5|29.58|29.5|29.6|29.52|29.58|29.5|0
1650651200000|2022-04-22 18:13:20|29.6|29.52|29.6|29.52|29.6|29.52|29.58|29.5|0
1650651210000|2022-04-22 18:13:30|29.58|29.5|29.58|29.5|29.58|29.5|29.58|29.5|0
1650651230000|2022-04-22 18:13:50|29.6|29.52|29.6|29.52|29.6|29.52|29.6|29.52|0
1650651250000|2022-04-22 18:14:10|29.63|29.55|29.67|29.59|29.67|29.59|29.63|29.55|1
1650651260000|2022-04-22 18:14:20|29.68|29.6|29.68|29.6|29.7|29.62|29.68|29.6|0
1650651270000|2022-04-22 18:14:30|29.67|29.59|29.65|29.57|29.67|29.59|29.63|29.55|6
1650651280000|2022-04-22 18:14:40|29.63|29.55|29.65|29.57|29.65|29.57|29.62|29.54|0
1650651300000|2022-04-22 18:15:00|29.63|29.55|29.68|29.6|29.68|29.6|29.63|29.55|10
1650651310000|2022-04-22 18:15:10|29.67|29.59|29.63|29.55|29.67|29.59|29.63|29.55|0
1650651320000|2022-04-22 18:15:20|29.62|29.54|29.6|29.52|29.62|29.54|29.6|29.52|0
1650651330000|2022-04-22 18:15:30|29.58|29.5|29.58|29.5|29.6|29.52|29.58|29.5|1
1650651350000|2022-04-22 18:15:50|29.6|29.52|29.6|29.52|29.6|29.52|29.6|29.52|1
1650651360000|2022-04-22 18:16:00|29.62|29.54|29.62|29.54|29.62|29.54|29.62|29.54|0
1650651370000|2022-04-22 18:16:10|29.63|29.55|29.63|29.55|29.63|29.55|29.63|29.55|0
1650651390000|2022-04-22 18:16:30|29.6|29.52|29.6|29.52|29.6|29.52|29.6|29.52|0
1650651410000|2022-04-22 18:16:50|29.58|29.5|29.53|29.45|29.58|29.5|29.53|29.45|1
1650651430000|2022-04-22 18:17:10|29.51|29.43|29.46|29.38|29.51|29.43|29.43|29.35|3
1650651450000|2022-04-22 18:17:30|29.48|29.4|29.46|29.38|29.48|29.4|29.44|29.36|0
1650651460000|2022-04-22 18:17:40|29.45|29.37|29.39|29.31|29.45|29.37|29.39|29.31|0
1650651470000|2022-04-22 18:17:50|29.36|29.28|29.36|29.28|29.36|29.28|29.34|29.26|6
1650651480000|2022-04-22 18:18:00|29.34|29.26|29.34|29.26|29.36|29.28|29.34|29.26|0
1650651490000|2022-04-22 18:18:10|29.38|29.3|29.36|29.28|29.38|29.3|29.36|29.28|2
1650651500000|2022-04-22 18:18:20|29.38|29.3|29.36|29.28|29.4|29.32|29.36|29.28|0
1650651520000|2022-04-22 18:18:40|29.34|29.26|29.34|29.26|29.34|29.26|29.34|29.26|0
1650651530000|2022-04-22 18:18:50|29.36|29.28|29.36|29.28|29.36|29.28|29.36|29.28|0
1650651540000|2022-04-22 18:19:00|29.34|29.26|29.31|29.23|29.34|29.26|29.31|29.23|1
1650651550000|2022-04-22 18:19:10|29.29|29.21|29.26|29.18|29.29|29.21|29.26|29.18|0
1650651560000|2022-04-22 18:19:20|29.24|29.16|29.24|29.16|29.26|29.18|29.24|29.16|1
1650651570000|2022-04-22 18:19:30|29.26|29.18|29.24|29.16|29.26|29.18|29.24|29.16|0
1650651580000|2022-04-22 18:19:40|29.26|29.18|29.26|29.18|29.26|29.18|29.26|29.18|0
1650651590000|2022-04-22 18:19:50|29.24|29.16|29.29|29.21|29.29|29.21|29.24|29.16|2
1650651600000|2022-04-22 18:20:00|29.31|29.23|29.31|29.23|29.31|29.23|29.31|29.23|1
1650651610000|2022-04-22 18:20:10|29.34|29.26|29.41|29.33|29.41|29.33|29.34|29.26|2
1650651630000|2022-04-22 18:20:30|29.39|29.31|29.39|29.31|29.39|29.31|29.39|29.31|0
1650651640000|2022-04-22 18:20:40|29.36|29.28|29.36|29.28|29.36|29.28|29.36|29.28|1
1650651650000|2022-04-22 18:20:50|29.34|29.26|29.31|29.23|29.34|29.26|29.31|29.23|0
1650651660000|2022-04-22 18:21:00|29.33|29.25|29.26|29.18|29.33|29.25|29.26|29.18|7
1650651670000|2022-04-22 18:21:10|29.24|29.16|29.26|29.18|29.26|29.18|29.24|29.16|0
1650651680000|2022-04-22 18:21:20|29.24|29.16|29.29|29.21|29.29|29.21|29.24|29.16|1
1650651690000|2022-04-22 18:21:30|29.31|29.23|29.34|29.26|29.34|29.26|29.31|29.23|0
1650651700000|2022-04-22 18:21:40|||||||||1
1650651710000|2022-04-22 18:21:50|29.36|29.28|29.37|29.29|29.41|29.33|29.36|29.28|11
1650651720000|2022-04-22 18:22:00|29.39|29.31|29.36|29.28|29.39|29.31|29.36|29.28|0
1650651730000|2022-04-22 18:22:10|29.39|29.31|29.36|29.28|29.39|29.31|29.36|29.28|0
1650651740000|2022-04-22 18:22:20|29.39|29.31|29.37|29.29|29.39|29.31|29.37|29.29|0
1650651750000|2022-04-22 18:22:30|29.36|29.28|29.36|29.28|29.36|29.28|29.34|29.26|0
1650651760000|2022-04-22 18:22:40|29.34|29.26|29.36|29.28|29.36|29.28|29.34|29.26|0
1650651770000|2022-04-22 18:22:50|29.39|29.31|29.36|29.28|29.39|29.31|29.36|29.28|0
1650651780000|2022-04-22 18:23:00|29.39|29.31|29.41|29.33|29.41|29.33|29.39|29.31|0
1650651800000|2022-04-22 18:23:20|29.43|29.35|29.48|29.4|29.48|29.4|29.43|29.35|3
1650651810000|2022-04-22 18:23:30|29.43|29.35|29.43|29.35|29.43|29.35|29.43|29.35|1
1650651820000|2022-04-22 18:23:40|29.45|29.37|29.48|29.4|29.48|29.4|29.45|29.37|1
1650651830000|2022-04-22 18:23:50|29.5|29.42|29.55|29.47|29.55|29.47|29.5|29.42|0
1650651840000|2022-04-22 18:24:00|29.53|29.45|29.51|29.43|29.53|29.45|29.5|29.42|3
1650651850000|2022-04-22 18:24:10|29.5|29.42|29.51|29.43|29.51|29.43|29.48|29.4|1
1650651860000|2022-04-22 18:24:20|29.5|29.42|29.51|29.43|29.51|29.43|29.5|29.42|0
1650651870000|2022-04-22 18:24:30|29.49|29.41|29.5|29.42|29.5|29.42|29.48|29.4|0
1650651880000|2022-04-22 18:24:40|29.51|29.43|29.5|29.42|29.51|29.43|29.48|29.4|0
1650651890000|2022-04-22 18:24:50|29.48|29.4|29.48|29.4|29.48|29.4|29.48|29.4|0
1650651900000|2022-04-22 18:25:00|29.5|29.42|29.51|29.43|29.53|29.45|29.5|29.42|0
1650651910000|2022-04-22 18:25:10|29.48|29.4|29.5|29.42|29.5|29.42|29.48|29.4|0
1650651930000|2022-04-22 18:25:30|29.51|29.43|29.53|29.45|29.55|29.47|29.49|29.41|0
1650651940000|2022-04-22 18:25:40|29.5|29.42|29.51|29.43|29.53|29.45|29.5|29.42|0
1650651950000|2022-04-22 18:25:50|29.53|29.45|29.5|29.42|29.53|29.45|29.5|29.42|0
1650651960000|2022-04-22 18:26:00|29.51|29.43|29.5|29.42|29.51|29.43|29.5|29.42|0
1650651970000|2022-04-22 18:26:10|29.51|29.43|29.5|29.42|29.53|29.45|29.5|29.42|0
1650651980000|2022-04-22 18:26:20|29.53|29.45|29.5|29.42|29.53|29.45|29.5|29.42|0
1650652000000|2022-04-22 18:26:40|29.53|29.45|29.53|29.45|29.53|29.45|29.53|29.45|0
1650652010000|2022-04-22 18:26:50|29.55|29.47|29.55|29.47|29.55|29.47|29.55|29.47|1
1650652020000|2022-04-22 18:27:00|29.58|29.5|29.58|29.5|29.58|29.5|29.58|29.5|0
1650652030000|2022-04-22 18:27:10|29.57|29.49|29.58|29.5|29.58|29.5|29.57|29.49|48
1650652050000|2022-04-22 18:27:30|29.57|29.49|29.58|29.5|29.58|29.5|29.57|29.49|0
1650652080000|2022-04-22 18:28:00|29.6|29.52|29.6|29.52|29.6|29.52|29.6|29.52|9
1650652090000|2022-04-22 18:28:10|29.61|29.53|29.61|29.53|29.61|29.53|29.61|29.53|0
1650652110000|2022-04-22 18:28:30|29.59|29.51|29.56|29.48|29.59|29.51|29.56|29.48|0
1650652120000|2022-04-22 18:28:40|29.58|29.5|29.58|29.5|29.6|29.52|29.58|29.5|0
1650652130000|2022-04-22 18:28:50|29.6|29.52|29.6|29.52|29.6|29.52|29.6|29.52|0
1650652140000|2022-04-22 18:29:00|29.61|29.53|29.61|29.53|29.61|29.53|29.61|29.53|0
1650652150000|2022-04-22 18:29:10|29.6|29.52|29.6|29.52|29.6|29.52|29.6|29.52|0
1650652160000|2022-04-22 18:29:20|29.58|29.5|29.58|29.5|29.58|29.5|29.58|29.5|0
1650652170000|2022-04-22 18:29:30|29.56|29.48|29.56|29.48|29.56|29.48|29.56|29.48|0
1650652180000|2022-04-22 18:29:40|29.58|29.5|29.63|29.55|29.63|29.55|29.58|29.5|0
1650652190000|2022-04-22 18:29:50|29.61|29.53|29.6|29.52|29.61|29.53|29.6|29.52|0
1650652200000|2022-04-22 18:30:00|29.61|29.53|29.56|29.48|29.63|29.55|29.56|29.48|0
1650652210000|2022-04-22 18:30:10|29.58|29.5|29.54|29.46|29.58|29.5|29.54|29.46|1
1650652220000|2022-04-22 18:30:20|29.53|29.45|29.53|29.45|29.53|29.45|29.53|29.45|0
1650652230000|2022-04-22 18:30:30|29.55|29.47|29.49|29.41|29.56|29.48|29.49|29.41|0
1650652240000|2022-04-22 18:30:40|29.51|29.43|29.49|29.41|29.51|29.43|29.49|29.41|0
1650652250000|2022-04-22 18:30:50|29.51|29.43|29.56|29.48|29.56|29.48|29.51|29.43|0
1650652260000|2022-04-22 18:31:00|||||||||1
1650652270000|2022-04-22 18:31:10|29.58|29.5|29.56|29.48|29.58|29.5|29.56|29.48|0
1650652290000|2022-04-22 18:31:30|29.58|29.5|29.61|29.53|29.61|29.53|29.58|29.5|0
1650652300000|2022-04-22 18:31:40|29.6|29.52|29.65|29.57|29.65|29.57|29.6|29.52|0
1650652320000|2022-04-22 18:32:00|29.68|29.6|29.7|29.62|29.7|29.62|29.68|29.6|0
1650652330000|2022-04-22 18:32:10|29.68|29.6|29.63|29.55|29.68|29.6|29.63|29.55|0
1650652340000|2022-04-22 18:32:20|29.6|29.52|29.65|29.57|29.65|29.57|29.6|29.52|0
1650652360000|2022-04-22 18:32:40|29.63|29.55|29.58|29.5|29.63|29.55|29.58|29.5|45
1650652370000|2022-04-22 18:32:50|29.6|29.52|29.6|29.52|29.6|29.52|29.6|29.52|0
1650652380000|2022-04-22 18:33:00|29.58|29.5|29.6|29.52|29.6|29.52|29.58|29.5|0
1650652390000|2022-04-22 18:33:10|29.58|29.5|29.58|29.5|29.58|29.5|29.58|29.5|0
1650652400000|2022-04-22 18:33:20|29.6|29.52|29.6|29.52|29.6|29.52|29.6|29.52|0
1650652420000|2022-04-22 18:33:40|29.63|29.55|29.6|29.52|29.63|29.55|29.6|29.52|0
1650652430000|2022-04-22 18:33:50|29.63|29.55|29.63|29.55|29.63|29.55|29.63|29.55|0
1650652440000|2022-04-22 18:34:00|29.65|29.57|29.63|29.55|29.65|29.57|29.63|29.55|0
1650652480000|2022-04-22 18:34:40|29.65|29.57|29.67|29.59|29.67|29.59|29.63|29.55|0
1650652490000|2022-04-22 18:34:50|29.65|29.57|29.65|29.57|29.65|29.57|29.65|29.57|0
1650652500000|2022-04-22 18:35:00|29.67|29.59|29.67|29.59|29.67|29.59|29.67|29.59|0
1650652510000|2022-04-22 18:35:10|29.65|29.57|29.63|29.55|29.65|29.57|29.63|29.55|0
1650652520000|2022-04-22 18:35:20|29.65|29.57|29.63|29.55|29.65|29.57|29.63|29.55|0
1650652530000|2022-04-22 18:35:30|29.62|29.54|29.63|29.55|29.63|29.55|29.62|29.54|0
1650652540000|2022-04-22 18:35:40|29.65|29.57|29.67|29.59|29.67|29.59|29.65|29.57|0
1650652550000|2022-04-22 18:35:50|29.65|29.57|29.65|29.57|29.65|29.57|29.65|29.57|0
1650652560000|2022-04-22 18:36:00|29.63|29.55|29.63|29.55|29.63|29.55|29.63|29.55|0
1650652570000|2022-04-22 18:36:10|29.65|29.57|29.67|29.59|29.67|29.59|29.65|29.57|0
1650652660000|2022-04-22 18:37:40|29.69|29.61|29.67|29.59|29.69|29.61|29.67|29.59|3
1650652720000|2022-04-22 18:38:40|29.65|29.57|29.65|29.57|29.65|29.57|29.65|29.57|0
1650652730000|2022-04-22 18:38:50|29.67|29.59|29.67|29.59|29.67|29.59|29.67|29.59|0
1650652750000|2022-04-22 18:39:10|29.65|29.57|29.65|29.57|29.65|29.57|29.65|29.57|0
1650652760000|2022-04-22 18:39:20|29.67|29.59|29.65|29.57|29.67|29.59|29.65|29.57|0
1650652790000|2022-04-22 18:39:50|29.67|29.59|29.65|29.57|29.67|29.59|29.65|29.57|0
1650652810000|2022-04-22 18:40:10|29.62|29.54|29.62|29.54|29.62|29.54|29.58|29.5|1
1650652820000|2022-04-22 18:40:20|29.6|29.52|29.63|29.55|29.63|29.55|29.6|29.52|4
1650652830000|2022-04-22 18:40:30|||||||||8
1650652840000|2022-04-22 18:40:40|||||||||1
1650652860000|2022-04-22 18:41:00|29.65|29.57|29.65|29.57|29.65|29.57|29.65|29.57|0
1650652880000|2022-04-22 18:41:20|29.63|29.55|29.63|29.55|29.65|29.57|29.63|29.55|0
1650652900000|2022-04-22 18:41:40|29.65|29.57|29.67|29.59|29.67|29.59|29.65|29.57|0
1650652910000|2022-04-22 18:41:50|29.65|29.57|29.67|29.59|29.67|29.59|29.65|29.57|0
1650652920000|2022-04-22 18:42:00|29.69|29.61|29.73|29.65|29.75|29.67|29.69|29.61|8
1650652930000|2022-04-22 18:42:10|29.75|29.67|29.75|29.67|29.75|29.67|29.73|29.65|0
1650652940000|2022-04-22 18:42:20|29.73|29.65|29.7|29.62|29.73|29.65|29.7|29.62|0
1650652950000|2022-04-22 18:42:30|29.73|29.65|29.7|29.62|29.73|29.65|29.7|29.62|0
1650652960000|2022-04-22 18:42:40|29.73|29.65|29.75|29.67|29.75|29.67|29.73|29.65|2
1650652980000|2022-04-22 18:43:00|29.78|29.7|29.8|29.72|29.8|29.72|29.78|29.7|0
1650653050000|2022-04-22 18:44:10|29.78|29.7|29.8|29.72|29.8|29.72|29.78|29.7|0
1650653060000|2022-04-22 18:44:20|29.83|29.75|29.83|29.75|29.83|29.75|29.83|29.75|0
1650653080000|2022-04-22 18:44:40|29.82|29.74|29.82|29.74|29.82|29.74|29.82|29.74|0
1650653090000|2022-04-22 18:44:50|29.83|29.75|29.83|29.75|29.83|29.75|29.83|29.75|0
1650653120000|2022-04-22 18:45:20|29.82|29.74|29.83|29.75|29.83|29.75|29.82|29.74|0
1650653130000|2022-04-22 18:45:30|29.8|29.72|29.8|29.72|29.8|29.72|29.8|29.72|0
1650653140000|2022-04-22 18:45:40|29.83|29.75|29.82|29.74|29.83|29.75|29.82|29.74|0
1650653150000|2022-04-22 18:45:50|29.83|29.75|29.83|29.75|29.83|29.75|29.83|29.75|0
1650653170000|2022-04-22 18:46:10|29.87|29.79|29.88|29.8|29.88|29.8|29.87|29.79|1
1650653180000|2022-04-22 18:46:20|29.87|29.79|29.9|29.82|29.9|29.82|29.87|29.79|0
1650653200000|2022-04-22 18:46:40|29.88|29.8|29.88|29.8|29.9|29.82|29.88|29.8|9
1650653210000|2022-04-22 18:46:50|29.87|29.79|29.87|29.79|29.87|29.79|29.87|29.79|0
1650653220000|2022-04-22 18:47:00|29.88|29.8|29.83|29.75|29.88|29.8|29.83|29.75|0
1650653230000|2022-04-22 18:47:10|29.87|29.79|29.87|29.79|29.88|29.8|29.87|29.79|1
1650653240000|2022-04-22 18:47:20|29.88|29.8|29.87|29.79|29.88|29.8|29.87|29.79|0
1650653260000|2022-04-22 18:47:40|29.85|29.77|29.83|29.75|29.85|29.77|29.83|29.75|0
1650653270000|2022-04-22 18:47:50|29.85|29.77|29.83|29.75|29.85|29.77|29.83|29.75|30
1650653280000|2022-04-22 18:48:00|29.85|29.77|29.87|29.79|29.87|29.79|29.83|29.75|22
1650653290000|2022-04-22 18:48:10|29.85|29.77|29.83|29.75|29.87|29.79|29.83|29.75|2
1650653300000|2022-04-22 18:48:20|29.85|29.77|29.85|29.77|29.85|29.77|29.85|29.77|0
1650653310000|2022-04-22 18:48:30|29.83|29.75|29.85|29.77|29.85|29.77|29.83|29.75|0
1650653320000|2022-04-22 18:48:40|29.87|29.79|29.87|29.79|29.87|29.79|29.87|29.79|0
1650653340000|2022-04-22 18:49:00|||||||||1
1650653360000|2022-04-22 18:49:20|||||||||1
1650653400000|2022-04-22 18:50:00|29.83|29.75|29.83|29.75|29.85|29.77|29.83|29.75|0
1650653410000|2022-04-22 18:50:10|29.85|29.77|29.83|29.75|29.85|29.77|29.83|29.75|0
1650653420000|2022-04-22 18:50:20|||||||||1
1650653430000|2022-04-22 18:50:30|29.81|29.73|29.81|29.73|29.81|29.73|29.81|29.73|0
1650653450000|2022-04-22 18:50:50|29.8|29.72|29.81|29.73|29.81|29.73|29.8|29.72|0
1650653460000|2022-04-22 18:51:00|29.83|29.75|29.83|29.75|29.83|29.75|29.83|29.75|0
1650653470000|2022-04-22 18:51:10|29.87|29.79|29.87|29.79|29.87|29.79|29.87|29.79|1
1650653520000|2022-04-22 18:52:00|29.92|29.84|29.9|29.82|29.92|29.84|29.9|29.82|2
1650653550000|2022-04-22 18:52:30|29.88|29.8|29.88|29.8|29.9|29.82|29.88|29.8|0
1650653560000|2022-04-22 18:52:40|29.9|29.82|29.88|29.8|29.9|29.82|29.88|29.8|0
1650653570000|2022-04-22 18:52:50|29.9|29.82|29.9|29.82|29.9|29.82|29.88|29.8|0
1650653580000|2022-04-22 18:53:00|29.88|29.8|29.88|29.8|29.9|29.82|29.88|29.8|0
1650653590000|2022-04-22 18:53:10|29.9|29.82|29.9|29.82|29.9|29.82|29.9|29.82|0
1650653600000|2022-04-22 18:53:20|29.88|29.8|29.9|29.82|29.9|29.82|29.88|29.8|0
1650653610000|2022-04-22 18:53:30|29.88|29.8|29.83|29.75|29.88|29.8|29.83|29.75|1
1650653620000|2022-04-22 18:53:40|29.78|29.7|29.78|29.7|29.8|29.72|29.78|29.7|1
1650653630000|2022-04-22 18:53:50|29.76|29.68|29.76|29.68|29.76|29.68|29.74|29.66|2
1650653640000|2022-04-22 18:54:00|29.78|29.7|29.8|29.72|29.8|29.72|29.78|29.7|0
1650653650000|2022-04-22 18:54:10|29.83|29.75|29.85|29.77|29.85|29.77|29.83|29.75|0
1650653660000|2022-04-22 18:54:20|29.83|29.75|29.85|29.77|29.85|29.77|29.83|29.75|0
1650653710000|2022-04-22 18:55:10|29.88|29.8|29.88|29.8|29.88|29.8|29.88|29.8|0
1650653720000|2022-04-22 18:55:20|29.9|29.82|29.92|29.84|29.92|29.84|29.9|29.82|0
1650653750000|2022-04-22 18:55:50|||||||||1
1650653760000|2022-04-22 18:56:00|29.95|29.87|29.92|29.84|29.95|29.87|29.92|29.84|4
1650653770000|2022-04-22 18:56:10|||||||||4
1650653780000|2022-04-22 18:56:20|29.94|29.86|29.95|29.87|29.95|29.87|29.92|29.84|4
1650653790000|2022-04-22 18:56:30|29.97|29.89|29.97|29.89|29.99|29.91|29.97|29.89|6
1650653870000|2022-04-22 18:57:50|29.99|29.91|30.02|29.94|30.02|29.94|29.99|29.91|2
1650653880000|2022-04-22 18:58:00|||||||||3
1650653890000|2022-04-22 18:58:10|29.97|29.89|29.94|29.86|29.97|29.89|29.92|29.84|15
1650653900000|2022-04-22 18:58:20|29.92|29.84|29.92|29.84|29.92|29.84|29.92|29.84|0
1650653910000|2022-04-22 18:58:30|29.9|29.82|29.9|29.82|29.9|29.82|29.9|29.82|2
1650653920000|2022-04-22 18:58:40|29.87|29.79|29.85|29.77|29.87|29.79|29.85|29.77|16
1650653930000|2022-04-22 18:58:50|29.87|29.79|29.89|29.81|29.9|29.82|29.87|29.79|0
1650653950000|2022-04-22 18:59:10|29.87|29.79|29.87|29.79|29.87|29.79|29.87|29.79|0
1650653960000|2022-04-22 18:59:20|29.89|29.81|29.87|29.79|29.89|29.81|29.87|29.79|0
1650653970000|2022-04-22 18:59:30|29.89|29.81|29.89|29.81|29.89|29.81|29.89|29.81|0
1650653980000|2022-04-22 18:59:40|29.9|29.82|29.89|29.81|29.9|29.82|29.89|29.81|0
1650653990000|2022-04-22 18:59:50|29.9|29.82|29.87|29.79|29.9|29.82|29.87|29.79|0
1650654000000|2022-04-22 19:00:00|29.85|29.77|29.89|29.81|29.89|29.81|29.85|29.77|1
1650654010000|2022-04-22 19:00:10|29.9|29.82|29.92|29.84|29.92|29.84|29.89|29.81|0
1650654020000|2022-04-22 19:00:20|29.9|29.82|29.9|29.82|29.9|29.82|29.9|29.82|0
1650654030000|2022-04-22 19:00:30|29.89|29.81|29.92|29.84|29.92|29.84|29.89|29.81|0
1650654040000|2022-04-22 19:00:40|29.94|29.86|29.97|29.89|29.97|29.89|29.94|29.86|1
1650654050000|2022-04-22 19:00:50|29.94|29.86|29.94|29.86|29.94|29.86|29.94|29.86|0
1650654060000|2022-04-22 19:01:00|29.97|29.89|29.94|29.86|29.97|29.89|29.94|29.86|1
1650654080000|2022-04-22 19:01:20|29.97|29.89|29.97|29.89|29.97|29.89|29.97|29.89|0
1650654140000|2022-04-22 19:02:20|29.94|29.86|29.94|29.86|29.94|29.86|29.94|29.86|0
1650654160000|2022-04-22 19:02:40|29.89|29.81|29.89|29.81|29.89|29.81|29.89|29.81|0
1650654170000|2022-04-22 19:02:50|29.85|29.77|29.87|29.79|29.87|29.79|29.85|29.77|0
1650654180000|2022-04-22 19:03:00|29.89|29.81|29.94|29.86|29.94|29.86|29.89|29.81|0
1650654190000|2022-04-22 19:03:10|29.97|29.89|29.97|29.89|29.97|29.89|29.97|29.89|0
1650654200000|2022-04-22 19:03:20|29.94|29.86|29.94|29.86|29.94|29.86|29.94|29.86|0
1650654210000|2022-04-22 19:03:30|29.97|29.89|29.94|29.86|29.97|29.89|29.94|29.86|0
1650654240000|2022-04-22 19:04:00|29.97|29.89|29.97|29.89|29.97|29.89|29.97|29.89|0
1650654250000|2022-04-22 19:04:10|29.94|29.86|29.94|29.86|29.94|29.86|29.94|29.86|0
1650654260000|2022-04-22 19:04:20|29.97|29.89|29.97|29.89|29.97|29.89|29.97|29.89|0
1650654290000|2022-04-22 19:04:50|29.94|29.86|29.94|29.86|29.94|29.86|29.94|29.86|0
1650654300000|2022-04-22 19:05:00|29.96|29.88|29.97|29.89|29.97|29.89|29.96|29.88|0
1650654310000|2022-04-22 19:05:10|29.94|29.86|29.94|29.86|29.94|29.86|29.94|29.86|1
1650654350000|2022-04-22 19:05:50|29.97|29.89|29.97|29.89|29.97|29.89|29.97|29.89|0
1650654360000|2022-04-22 19:06:00|29.94|29.86|29.94|29.86|29.94|29.86|29.94|29.86|0
1650654370000|2022-04-22 19:06:10|||||||||16
1650654380000|2022-04-22 19:06:20|29.92|29.84|29.92|29.84|29.92|29.84|29.92|29.84|0
1650654390000|2022-04-22 19:06:30|29.94|29.86|29.94|29.86|29.97|29.89|29.94|29.86|0
1650654420000|2022-04-22 19:07:00|29.92|29.84|29.92|29.84|29.92|29.84|29.92|29.84|0
1650654430000|2022-04-22 19:07:10|29.94|29.86|29.94|29.86|29.94|29.86|29.94|29.86|2
1650654440000|2022-04-22 19:07:20|29.92|29.84|29.87|29.79|29.92|29.84|29.87|29.79|0
1650654450000|2022-04-22 19:07:30|29.89|29.81|29.89|29.81|29.92|29.84|29.89|29.81|1
1650654460000|2022-04-22 19:07:40|29.87|29.79|29.87|29.79|29.87|29.79|29.87|29.79|2
1650654470000|2022-04-22 19:07:50|29.84|29.76|29.87|29.79|29.87|29.79|29.84|29.76|1
1650654480000|2022-04-22 19:08:00|29.89|29.81|29.89|29.81|29.89|29.81|29.89|29.81|0
1650654490000|2022-04-22 19:08:10|29.92|29.84|29.94|29.86|29.94|29.86|29.92|29.84|0
1650654500000|2022-04-22 19:08:20|29.97|29.89|29.97|29.89|29.97|29.89|29.97|29.89|12
1650654510000|2022-04-22 19:08:30|29.94|29.86|29.94|29.86|29.94|29.86|29.94|29.86|0
1650654520000|2022-04-22 19:08:40|29.97|29.89|29.97|29.89|29.97|29.89|29.97|29.89|0
1650654550000|2022-04-22 19:09:10|29.99|29.91|29.99|29.91|29.99|29.91|29.97|29.89|10
1650654570000|2022-04-22 19:09:30|29.97|29.89|29.97|29.89|29.97|29.89|29.97|29.89|0
1650654580000|2022-04-22 19:09:40|29.99|29.91|29.99|29.91|29.99|29.91|29.97|29.89|1
1650654590000|2022-04-22 19:09:50|29.97|29.89|29.97|29.89|29.99|29.91|29.97|29.89|0
1650654600000|2022-04-22 19:10:00|29.94|29.86|29.97|29.89|29.97|29.89|29.94|29.86|1
1650654620000|2022-04-22 19:10:20|29.99|29.91|30.02|29.94|30.02|29.94|29.97|29.89|0
1650654630000|2022-04-22 19:10:30|30.01|29.93|29.99|29.91|30.01|29.93|29.97|29.89|4
1650654640000|2022-04-22 19:10:40|30.02|29.94|30.02|29.94|30.02|29.94|30.02|29.94|1
1650654670000|2022-04-22 19:11:10|||||||||1
1650654680000|2022-04-22 19:11:20|29.99|29.91|29.97|29.89|29.99|29.91|29.97|29.89|3
1650654690000|2022-04-22 19:11:30|||||||||1
1650654700000|2022-04-22 19:11:40|29.94|29.86|29.84|29.76|29.94|29.86|29.84|29.76|5
1650654710000|2022-04-22 19:11:50|29.82|29.74|29.82|29.74|29.84|29.76|29.82|29.74|3
1650654720000|2022-04-22 19:12:00|29.8|29.72|29.87|29.79|29.87|29.79|29.8|29.72|2
1650654730000|2022-04-22 19:12:10|29.89|29.81|29.92|29.84|29.92|29.84|29.89|29.81|0
1650654740000|2022-04-22 19:12:20|29.91|29.83|29.89|29.81|29.91|29.83|29.89|29.81|1
1650654750000|2022-04-22 19:12:30|29.87|29.79|29.84|29.76|29.87|29.79|29.84|29.76|2
1650654760000|2022-04-22 19:12:40|29.82|29.74|29.79|29.71|29.82|29.74|29.79|29.71|1
1650654780000|2022-04-22 19:13:00|29.8|29.72|29.82|29.74|29.82|29.74|29.8|29.72|0
1650654790000|2022-04-22 19:13:10|29.84|29.76|29.87|29.79|29.87|29.79|29.82|29.74|0
1650654800000|2022-04-22 19:13:20|29.84|29.76|29.79|29.71|29.84|29.76|29.79|29.71|3
1650654810000|2022-04-22 19:13:30|29.77|29.69|29.77|29.69|29.77|29.69|29.77|29.69|0
1650654820000|2022-04-22 19:13:40|29.82|29.74|29.79|29.71|29.82|29.74|29.78|29.7|2
1650654830000|2022-04-22 19:13:50|29.77|29.69|29.74|29.66|29.77|29.69|29.74|29.66|3
1650654840000|2022-04-22 19:14:00|29.7|29.62|29.65|29.57|29.7|29.62|29.65|29.57|6
1650654850000|2022-04-22 19:14:10|29.64|29.56|29.64|29.56|29.64|29.56|29.55|29.47|9
1650654860000|2022-04-22 19:14:20|29.62|29.54|29.58|29.5|29.62|29.54|29.53|29.45|3
1650654870000|2022-04-22 19:14:30|29.55|29.47|29.6|29.52|29.6|29.52|29.55|29.47|0
1650654890000|2022-04-22 19:14:50|29.63|29.55|29.7|29.62|29.7|29.62|29.63|29.55|0
1650654900000|2022-04-22 19:15:00|29.74|29.66|29.74|29.66|29.77|29.69|29.7|29.62|4
1650654910000|2022-04-22 19:15:10|29.77|29.69|29.74|29.66|29.79|29.71|29.74|29.66|0
1650654920000|2022-04-22 19:15:20|29.7|29.62|29.7|29.62|29.7|29.62|29.69|29.61|0
1650654930000|2022-04-22 19:15:30|29.69|29.61|29.7|29.62|29.7|29.62|29.69|29.61|0
1650654940000|2022-04-22 19:15:40|29.65|29.57|29.65|29.57|29.65|29.57|29.64|29.56|2
1650654950000|2022-04-22 19:15:50|||||||||1
1650654960000|2022-04-22 19:16:00|29.71|29.46|29.6|29.52|29.71|29.55|29.6|29.46|0
1650654970000|2022-04-22 19:16:10|29.55|29.47|29.55|29.47|29.55|29.47|29.55|29.47|1
1650654990000|2022-04-22 19:16:30|29.51|29.43|29.51|29.43|29.51|29.43|29.51|29.43|0
1650655000000|2022-04-22 19:16:40|29.49|29.41|29.51|29.43|29.51|29.43|29.46|29.38|14
1650655010000|2022-04-22 19:16:50|29.46|29.38|29.46|29.38|29.48|29.4|29.46|29.38|1
1650655020000|2022-04-22 19:17:00|29.48|29.4|29.53|29.45|29.55|29.47|29.48|29.4|0
1650655030000|2022-04-22 19:17:10|29.55|29.47|29.55|29.47|29.55|29.47|29.55|29.47|0
1650655040000|2022-04-22 19:17:20|29.58|29.5|29.65|29.57|29.75|29.59|29.55|29.47|0
1650655050000|2022-04-22 19:17:30|29.6|29.52|29.6|29.52|29.6|29.52|29.6|29.52|0
1650655060000|2022-04-22 19:17:40|29.55|29.47|29.55|29.47|29.55|29.47|29.55|29.47|0
1650655070000|2022-04-22 19:17:50|29.53|29.45|29.5|29.42|29.55|29.47|29.5|29.42|6
1650655080000|2022-04-22 19:18:00|29.46|29.38|29.45|29.37|29.46|29.38|29.45|29.37|1
1650655090000|2022-04-22 19:18:10|29.43|29.35|29.4|29.32|29.43|29.35|29.36|29.28|10
1650655100000|2022-04-22 19:18:20|29.38|29.3|29.41|29.33|29.41|29.33|29.36|29.28|2
1650655110000|2022-04-22 19:18:30|29.4|29.32|29.4|29.32|29.4|29.32|29.38|29.3|0
1650655130000|2022-04-22 19:18:50|29.43|29.35|29.5|29.42|29.5|29.42|29.43|29.35|7
1650655140000|2022-04-22 19:19:00|29.52|29.44|29.5|29.42|29.55|29.47|29.5|29.42|0
1650655150000|2022-04-22 19:19:10|29.48|29.4|29.41|29.33|29.48|29.4|29.41|29.33|1
1650655160000|2022-04-22 19:19:20|29.43|29.35|29.43|29.35|29.52|29.37|29.41|29.27|10
1650655170000|2022-04-22 19:19:30|29.45|29.37|29.47|29.39|29.47|29.39|29.43|29.35|6
1650655180000|2022-04-22 19:19:40|29.5|29.42|29.47|29.39|29.52|29.44|29.47|29.39|0
1650655190000|2022-04-22 19:19:50|29.49|29.41|29.51|29.43|29.51|29.43|29.49|29.41|0
1650655200000|2022-04-22 19:20:00|29.52|29.44|29.46|29.38|29.52|29.44|29.46|29.38|1
1650655210000|2022-04-22 19:20:10|29.44|29.36|29.46|29.38|29.46|29.38|29.44|29.36|0
1650655220000|2022-04-22 19:20:20|29.44|29.36|29.46|29.38|29.46|29.38|29.44|29.36|0
1650655240000|2022-04-22 19:20:40|29.49|29.41|29.55|29.47|29.55|29.47|29.49|29.41|0
1650655250000|2022-04-22 19:20:50|29.53|29.45|29.51|29.43|29.53|29.45|29.51|29.43|0
1650655260000|2022-04-22 19:21:00|29.53|29.45|29.51|29.43|29.53|29.45|29.51|29.43|0
1650655270000|2022-04-22 19:21:10|29.49|29.41|29.44|29.36|29.49|29.41|29.42|29.34|0
1650655280000|2022-04-22 19:21:20|29.42|29.34|29.46|29.38|29.46|29.38|29.42|29.34|0
1650655290000|2022-04-22 19:21:30|29.49|29.41|29.46|29.38|29.51|29.43|29.46|29.38|0
1650655300000|2022-04-22 19:21:40|29.49|29.41|29.53|29.45|29.53|29.45|29.49|29.41|0
1650655310000|2022-04-22 19:21:50|29.51|29.43|29.51|29.43|29.54|29.46|29.51|29.43|0
1650655320000|2022-04-22 19:22:00|29.54|29.46|29.46|29.38|29.54|29.46|29.46|29.38|0
1650655330000|2022-04-22 19:22:10|29.49|29.41|29.46|29.38|29.49|29.41|29.46|29.38|0
1650655340000|2022-04-22 19:22:20|29.49|29.41|29.51|29.43|29.51|29.43|29.49|29.41|0
1650655350000|2022-04-22 19:22:30|29.49|29.41|29.51|29.43|29.51|29.43|29.49|29.41|0
1650655360000|2022-04-22 19:22:40|29.49|29.41|29.51|29.43|29.51|29.43|29.46|29.38|0
1650655370000|2022-04-22 19:22:50|29.49|29.41|29.51|29.43|29.51|29.43|29.49|29.41|0
1650655380000|2022-04-22 19:23:00|29.46|29.38|29.51|29.43|29.51|29.43|29.46|29.38|0
1650655390000|2022-04-22 19:23:10|29.49|29.41|29.49|29.41|29.51|29.43|29.49|29.41|0
1650655400000|2022-04-22 19:23:20|29.46|29.38|29.46|29.38|29.46|29.38|29.46|29.38|0
1650655410000|2022-04-22 19:23:30|29.49|29.41|29.49|29.41|29.49|29.41|29.49|29.41|0
1650655420000|2022-04-22 19:23:40|29.51|29.43|29.51|29.43|29.51|29.43|29.51|29.43|0
1650655430000|2022-04-22 19:23:50|29.56|29.48|29.51|29.43|29.56|29.48|29.51|29.43|0
1650655440000|2022-04-22 19:24:00|29.54|29.46|29.51|29.43|29.56|29.48|29.51|29.43|0
1650655450000|2022-04-22 19:24:10|29.54|29.46|29.55|29.47|29.6|29.52|29.54|29.46|0
1650655460000|2022-04-22 19:24:20|29.58|29.5|29.6|29.52|29.6|29.52|29.58|29.5|0
1650655470000|2022-04-22 19:24:30|29.58|29.5|29.55|29.47|29.6|29.52|29.55|29.47|0
1650655480000|2022-04-22 19:24:40|29.57|29.49|29.53|29.45|29.57|29.49|29.53|29.45|0
1650655490000|2022-04-22 19:24:50|29.55|29.47|29.55|29.47|29.55|29.47|29.55|29.47|0
1650655500000|2022-04-22 19:25:00|29.53|29.45|29.53|29.45|29.55|29.47|29.51|29.43|0
1650655510000|2022-04-22 19:25:10|29.55|29.47|29.51|29.43|29.55|29.47|29.51|29.43|0
1650655520000|2022-04-22 19:25:20|29.48|29.4|29.46|29.38|29.48|29.4|29.44|29.36|0
1650655530000|2022-04-22 19:25:30|29.48|29.4|29.48|29.4|29.5|29.42|29.46|29.38|0
1650655540000|2022-04-22 19:25:40|29.5|29.42|29.5|29.42|29.53|29.45|29.5|29.42|3
1650655550000|2022-04-22 19:25:50|29.51|29.43|29.51|29.43|29.51|29.43|29.51|29.43|0
1650655560000|2022-04-22 19:26:00|29.5|29.42|29.55|29.47|29.55|29.47|29.49|29.41|28
1650655570000|2022-04-22 19:26:10|29.53|29.45|29.52|29.44|29.55|29.47|29.52|29.44|0
1650655580000|2022-04-22 19:26:20|29.55|29.47|29.55|29.47|29.55|29.47|29.55|29.47|0
1650655590000|2022-04-22 19:26:30|29.53|29.45|29.48|29.4|29.53|29.45|29.48|29.4|0
1650655600000|2022-04-22 19:26:40|29.5|29.42|29.41|29.33|29.5|29.42|29.41|29.33|5
1650655610000|2022-04-22 19:26:50|29.39|29.31|29.38|29.3|29.39|29.31|29.36|29.28|0
1650655620000|2022-04-22 19:27:00|29.4|29.32|29.43|29.35|29.43|29.35|29.4|29.32|0
1650655630000|2022-04-22 19:27:10|29.45|29.37|29.45|29.37|29.45|29.37|29.43|29.35|0
1650655640000|2022-04-22 19:27:20|29.43|29.35|29.4|29.32|29.43|29.35|29.4|29.32|0
1650655650000|2022-04-22 19:27:30|29.43|29.35|29.5|29.42|29.5|29.42|29.43|29.35|7
1650655670000|2022-04-22 19:27:50|29.48|29.4|29.45|29.37|29.5|29.42|29.45|29.37|0
1650655680000|2022-04-22 19:28:00|29.43|29.35|29.5|29.42|29.5|29.42|29.43|29.35|0
1650655690000|2022-04-22 19:28:10|29.52|29.44|29.52|29.44|29.52|29.44|29.52|29.44|0
1650655700000|2022-04-22 19:28:20|29.65|29.4|29.52|29.44|29.65|29.47|29.52|29.4|0
1650655710000|2022-04-22 19:28:30|29.55|29.47|29.52|29.44|29.55|29.47|29.52|29.44|0
1650655730000|2022-04-22 19:28:50|29.5|29.42|29.55|29.47|29.55|29.47|29.5|29.42|0
1650655740000|2022-04-22 19:29:00|29.57|29.49|29.62|29.54|29.62|29.54|29.57|29.49|0
1650655760000|2022-04-22 19:29:20|29.64|29.56|29.64|29.56|29.64|29.56|29.64|29.56|1
1650655770000|2022-04-22 19:29:30|||||||||17
1650655780000|2022-04-22 19:29:40|29.77|29.52|29.64|29.56|29.77|29.63|29.64|29.52|0
1650655800000|2022-04-22 19:30:00|29.71|29.46|29.6|29.52|29.71|29.52|29.6|29.46|0
1650655810000|2022-04-22 19:30:10|29.55|29.47|29.46|29.38|29.62|29.47|29.46|29.32|0
1650655820000|2022-04-22 19:30:20|29.52|29.27|29.41|29.33|29.52|29.36|29.41|29.27|0
1650655830000|2022-04-22 19:30:30|29.39|29.31|29.39|29.31|29.47|29.33|29.36|29.22|1
1650655840000|2022-04-22 19:30:40|29.36|29.28|29.4|29.32|29.4|29.32|29.34|29.26|0
1650655850000|2022-04-22 19:30:50|29.36|29.28|29.36|29.28|29.36|29.28|29.36|29.28|0
1650655860000|2022-04-22 19:31:00|29.4|29.32|29.36|29.28|29.4|29.32|29.34|29.26|0
1650655870000|2022-04-22 19:31:10|29.34|29.26|29.38|29.3|29.38|29.3|29.34|29.26|0
1650655880000|2022-04-22 19:31:20|29.34|29.26|29.3|29.22|29.34|29.26|29.25|29.17|22
1650655890000|2022-04-22 19:31:30|29.37|29.29|29.39|29.31|29.39|29.31|29.37|29.29|2
1650655900000|2022-04-22 19:31:40|29.34|29.26|29.41|29.33|29.42|29.34|29.34|29.26|12
1650655910000|2022-04-22 19:31:50|29.42|29.34|29.39|29.31|29.42|29.34|29.39|29.31|10
1650655940000|2022-04-22 19:32:20|||||||||1
1650655960000|2022-04-22 19:32:40|29.34|29.09|29.39|29.09|29.39|29.09|29.34|29.09|9
1650655990000|2022-04-22 19:33:10|29.38|29.13|29.39|29.09|29.39|29.13|29.34|29.09|0
1650656000000|2022-04-22 19:33:20|29.34|29.11|29.3|29.22|29.36|29.22|29.3|29.11|0
1650656010000|2022-04-22 19:33:30|29.28|29.2|29.25|29.17|29.28|29.2|29.25|29.17|1
1650656020000|2022-04-22 19:33:40|29.31|29.06|29.24|29.16|29.31|29.16|29.24|29.05|0
1650656040000|2022-04-22 19:34:00|29.25|29.17|29.29|29.21|29.29|29.21|29.25|29.17|0
1650656050000|2022-04-22 19:34:10|29.32|29.24|29.36|29.28|29.36|29.28|29.32|29.24|0
1650656060000|2022-04-22 19:34:20|29.37|29.29|29.33|29.08|29.38|29.29|29.33|29.08|0
1650656070000|2022-04-22 19:34:30|29.35|29.1|29.29|29.21|29.35|29.21|29.29|29.1|0
1650656080000|2022-04-22 19:34:40|29.25|29.17|29.25|29.17|29.25|29.17|29.25|29.17|0
1650656100000|2022-04-22 19:35:00|29.31|29.06|29.31|29.06|29.31|29.06|29.31|29.06|0
1650656110000|2022-04-22 19:35:10|29.2|29.12|29.2|29.12|29.2|29.12|29.18|29.1|0
1650656140000|2022-04-22 19:35:40|29.31|29.06|29.24|29.16|29.31|29.16|29.22|29.06|0
1650656190000|2022-04-22 19:36:30|29.35|29.1|29.35|29.1|29.35|29.1|29.35|29.1|0
1650656200000|2022-04-22 19:36:40|29.29|29.21|29.39|29.31|29.45|29.31|29.29|29.2|0
1650656210000|2022-04-22 19:36:50|29.45|29.2|29.34|29.26|29.45|29.27|29.34|29.15|0
1650656230000|2022-04-22 19:37:10|29.39|29.31|29.39|29.31|29.39|29.31|29.39|29.31|0
1650656250000|2022-04-22 19:37:30|29.42|29.34|29.44|29.14|29.44|29.34|29.39|29.14|0
1650656300000|2022-04-22 19:38:20|29.46|29.16|29.48|29.18|29.48|29.18|29.46|29.16|0
1650656310000|2022-04-22 19:38:30|29.46|29.16|29.43|29.18|29.46|29.18|29.43|29.14|0
1650656320000|2022-04-22 19:38:40|29.44|29.14|29.48|29.23|29.48|29.23|29.44|29.14|0
1650656330000|2022-04-22 19:38:50|29.44|29.19|29.44|29.19|29.44|29.19|29.44|29.19|0
1650656340000|2022-04-22 19:39:00|29.43|29.18|29.43|29.18|29.43|29.18|29.43|29.18|0
1650656350000|2022-04-22 19:39:10|29.44|29.14|29.44|29.14|29.44|29.14|29.44|29.14|0
1650656370000|2022-04-22 19:39:30|29.43|29.18|29.43|29.18|29.45|29.2|29.43|29.14|0
1650656400000|2022-04-22 19:40:00|29.44|29.14|29.44|29.14|29.44|29.14|29.44|29.14|0
1650656430000|2022-04-22 19:40:30|29.43|29.18|29.43|29.18|29.44|29.18|29.43|29.14|0
1650656440000|2022-04-22 19:40:40|29.44|29.14|29.44|29.14|29.44|29.14|29.44|29.14|0
1650656460000|2022-04-22 19:41:00|29.39|29.09|29.39|29.09|29.39|29.09|29.39|29.09|0
1650656470000|2022-04-22 19:41:10|29.38|29.13|29.38|29.13|29.38|29.13|29.38|29.13|0
1650656480000|2022-04-22 19:41:20|29.39|29.09|29.38|29.08|29.39|29.13|29.38|29.08|0
1650656510000|2022-04-22 19:41:50||29.13||29.08||29.13||29.08|0
1650656520000|2022-04-22 19:42:00|29.36|29.13|29.33|29.08|29.38|29.13|29.33|29.08|0
1650656530000|2022-04-22 19:42:10|29.35|29.1|29.35|29.1|29.35|29.1|29.35|29.1|0
1650656540000|2022-04-22 19:42:20|29.29|29.21|29.4|29.15|29.4|29.21|29.29|29.15|0
1650656550000|2022-04-22 19:42:30|29.46|29.21|29.45|29.2|29.46|29.21|29.43|29.18|1
1650656560000|2022-04-22 19:42:40|29.43|29.18|29.43|29.18|29.45|29.2|29.43|29.18|0
1650656570000|2022-04-22 19:42:50|29.45|29.2|29.44|29.36|29.45|29.36|29.43|29.18|1
1650656590000|2022-04-22 19:43:10|29.47|29.39|29.49|29.41|29.49|29.41|29.47|29.39|0
1650656600000|2022-04-22 19:43:20|29.55|29.3|29.47|29.39|29.55|29.41|29.47|29.3|2
1650656610000|2022-04-22 19:43:30|29.49|29.41|29.49|29.41|29.49|29.41|29.49|29.41|3
1650656620000|2022-04-22 19:43:40|29.55|29.3|29.55|29.3|29.55|29.3|29.55|29.3|0
1650656640000|2022-04-22 19:44:00|29.62|29.54|29.6|29.35|29.62|29.54|29.6|29.35|5
1650656660000|2022-04-22 19:44:20|29.61|29.36|29.65|29.4|29.65|29.4|29.61|29.36|1
1650656680000|2022-04-22 19:44:40|29.55|29.47|29.55|29.47|29.55|29.47|29.55|29.47|0
1650656700000|2022-04-22 19:45:00|29.66|29.41|29.6|29.52|29.66|29.52|29.6|29.41|0
1650656740000|2022-04-22 19:45:40|29.7|29.45|29.7|29.45|29.7|29.45|29.7|29.45|0
1650656750000|2022-04-22 19:45:50|29.64|29.56|29.69|29.61|29.7|29.61|29.64|29.45|11
1650656790000|2022-04-22 19:46:30|29.72|29.64|29.72|29.64|29.72|29.64|29.72|29.64|0
1650656800000|2022-04-22 19:46:40|29.76|29.68|29.76|29.68|29.76|29.68|29.76|29.68|1
1650656810000|2022-04-22 19:46:50|29.79|29.71|29.82|29.74|29.82|29.74|29.79|29.71|0
1650656820000|2022-04-22 19:47:00|29.81|29.73|29.82|29.74|29.82|29.74|29.81|29.73|1
1650656840000|2022-04-22 19:47:20|29.84|29.76|29.88|29.8|29.95|29.8|29.84|29.7|39
1650656850000|2022-04-22 19:47:30|29.99|29.74|29.99|29.74|29.99|29.74|29.99|29.74|0
1650656860000|2022-04-22 19:47:40|29.93|29.85|29.93|29.85|29.93|29.85|29.93|29.85|0
1650656870000|2022-04-22 19:47:50|30.09|29.84|30.09|29.84|30.09|29.84|30.09|29.84|1
1650656880000|2022-04-22 19:48:00|30.03|29.95|30.03|29.95|30.03|29.95|30.03|29.95|0
1650656890000|2022-04-22 19:48:10|30.02|29.94|29.98|29.9|30.09|29.94|29.98|29.84|1
1650656900000|2022-04-22 19:48:20|30.01|29.93|30.03|29.95|30.05|29.97|30.01|29.93|2
1650656920000|2022-04-22 19:48:40|30.01|29.93|30.01|29.93|30.01|29.93|30.01|29.93|14
1650656950000|2022-04-22 19:49:10|||||||||8
1650656970000|2022-04-22 19:49:30|||||||||2
1650656980000|2022-04-22 19:49:40|30|29.92|29.98|29.9|30|29.92|29.96|29.88|11
1650657000000|2022-04-22 19:50:00|30.05|29.97|30.03|29.95|30.06|29.98|30.03|29.95|2
1650657010000|2022-04-22 19:50:10|30.06|29.98|30.03|29.95|30.06|29.98|30.03|29.95|0
1650657020000|2022-04-22 19:50:20|30.06|29.98|30.03|29.95|30.19|30.04|30.01|29.93|11
1650657030000|2022-04-22 19:50:30|30.01|29.93|30.03|29.95|30.03|29.95|30.01|29.93|2
1650657060000|2022-04-22 19:51:00|||||||||27
1650657070000|2022-04-22 19:51:10|30.06|29.98|30.06|29.98|30.06|29.98|30.06|29.98|1
1650657080000|2022-04-22 19:51:20|||||||||1
1650657100000|2022-04-22 19:51:40|||||||||4
1650657110000|2022-04-22 19:51:50|||||||||4
1650657120000|2022-04-22 19:52:00|30.08|30|30.09|30.01|30.09|30.01|30.08|30|12
1650657140000|2022-04-22 19:52:20|30.08|30|30.1|30.02|30.1|30.02|30.08|30|3
1650657150000|2022-04-22 19:52:30|30.12|30.04|30.14|30.06|30.19|30.11|30.12|30.04|11
1650657160000|2022-04-22 19:52:40|30.11|30.03|30.11|30.03|30.18|30.03|30.06|29.93|1
1650657170000|2022-04-22 19:52:50|30.12|30.04|30.12|30.04|30.12|30.04|30.12|30.04|1
1650657180000|2022-04-22 19:53:00|30.11|30.03|30.05|29.8|30.18|30.03|30.05|29.8|14
1650657190000|2022-04-22 19:53:10|30.03|29.78|30.1|29.85|30.11|29.85|30.03|29.78|0
1650657200000|2022-04-22 19:53:20|30.16|29.86|29.98|29.9|30.16|29.9|29.98|29.86|0
1650657210000|2022-04-22 19:53:30|29.85|29.77|29.99|29.69|30.06|29.77|29.07|28.77|34
1650657220000|2022-04-22 19:53:40|30.02|29.72|30.06|29.76|30.06|29.81|30.02|29.72|0
1650657230000|2022-04-22 19:53:50|30.04|29.74|30.06|29.76|30.06|29.76|30.04|29.74|0
1650657240000|2022-04-22 19:54:00|30.07|29.81|30.09|29.84|30.09|29.84|30.06|29.77|0
1650657250000|2022-04-22 19:54:10|30.05|29.97|30.15|29.85|30.23|29.97|30.05|29.85|2
1650657260000|2022-04-22 19:54:20|30.19|29.89|30.16|30.08|30.2|30.08|30.11|29.89|0
1650657270000|2022-04-22 19:54:30|30.22|29.97|30.22|29.97|30.22|29.97|30.22|29.97|2
1650657280000|2022-04-22 19:54:40|30.15|30.07|30.16|30.08|30.16|30.08|30.15|30.07|0
1650657290000|2022-04-22 19:54:50|30.27|30.02|30.27|30.02|30.27|30.02|30.27|30.02|0
1650657300000|2022-04-22 19:55:00|30.16|30.08|30.18|30.1|30.27|30.13|30.12|29.93|4
1650657310000|2022-04-22 19:55:10|30.16|30.08|30.2|30.12|30.2|30.12|30.16|30.08|1
1650657320000|2022-04-22 19:55:20|30.26|30.01|30.16|29.86|30.26|30.01|30.15|29.86|0
1650657330000|2022-04-22 19:55:30|30.15|29.9|30.15|29.9|30.16|29.9|30.15|29.86|0
1650657340000|2022-04-22 19:55:40|30.18|29.93|30.19|29.94|30.19|29.94|30.18|29.93|0
1650657350000|2022-04-22 19:55:50|30.21|29.96|30.23|29.98|30.23|29.98|30.21|29.96|1
1650657370000|2022-04-22 19:56:10|30.19|29.94|30.12|29.87|30.19|30|30.08|29.87|0
1650657380000|2022-04-22 19:56:20|30.14|29.89|30.18|29.93|30.18|29.93|30.14|29.89|0
1650657390000|2022-04-22 19:56:30|30.19|29.94|30.19|29.94|30.19|29.94|30.19|29.94|0
1650657400000|2022-04-22 19:56:40|30.18|29.93|30.23|29.98|30.23|29.98|30.18|29.93|0
1650657410000|2022-04-22 19:56:50|30.21|29.96|30.19|29.94|30.21|29.96|30.19|29.94|0
1650657420000|2022-04-22 19:57:00|30.18|29.93|30.18|29.93|30.18|29.93|30.18|29.93|0
1650657430000|2022-04-22 19:57:10|30.19|29.94|30.19|29.94|30.19|29.94|30.19|29.94|0
1650657440000|2022-04-22 19:57:20|||||||||1
1650657450000|2022-04-22 19:57:30|30.17|29.92|30.17|29.92|30.19|29.94|30.17|29.92|0
1650657470000|2022-04-22 19:57:50|30.18|29.93|30.18|29.93|30.18|29.93|30.18|29.93|1
1650657480000|2022-04-22 19:58:00|30.19|29.94|30.19|29.94|30.19|29.94|30.19|29.94|0
1650657500000|2022-04-22 19:58:20|30.17|29.92|30.17|29.92|30.19|29.94|30.17|29.92|0
1650657540000|2022-04-22 19:59:00|30.19|29.94|30.21|29.96|30.21|29.96|30.19|29.94|6
1650657550000|2022-04-22 19:59:10|30.23|29.91|30.23|29.98|30.23|29.98|30.23|29.91|0
1650657560000|2022-04-22 19:59:20|30.25|30|30.27|30.02|30.27|30.02|30.25|30|2
1650657570000|2022-04-22 19:59:30|30.25|30|30.27|29.97|30.34|30.04|30.22|29.92|4
1650657580000|2022-04-22 19:59:40|30.21|29.91|30.27|29.97|30.27|29.97|30.21|29.91|0
1650657590000|2022-04-22 19:59:50|30.22|29.92|30.18|29.88|30.25|29.95|30.18|29.88|0
1650657600000|2022-04-22 20:00:00|30.17|29.87|30.17|29.87|30.17|29.87|30.17|29.87|0
1650845700000|2022-04-25 00:15:00|29.42|29.12|29.42|29.12|29.42|29.12|29.42|29.12|0
1650845730000|2022-04-25 00:15:30|29.87|29.57|29.87|29.57|29.87|29.57|29.87|29.57|0
1650845770000|2022-04-25 00:16:10|29.89|29.59|29.89|29.59|29.89|29.59|29.89|29.59|0
1650845810000|2022-04-25 00:16:50|29.87|29.57|29.28|28.98|29.87|29.57|29.28|28.98|0
1650845820000|2022-04-25 00:17:00|29.21|28.91|29.12|28.82|29.21|28.91|29.12|28.82|0
1650845830000|2022-04-25 00:17:10|29.27|28.97|29.84|29.54|29.87|29.57|29.27|28.97|15
1650845840000|2022-04-25 00:17:20|29.86|29.56|29.92|29.62|29.92|29.62|29.86|29.56|0
1650845850000|2022-04-25 00:17:30|29.87||29.87||29.87||29.87||0
1650845870000|2022-04-25 00:17:50|29.89|29.64|29.93|29.68|29.93|29.68|29.89|29.64|0
1650845890000|2022-04-25 00:18:10|29.88|29.8|29.72|29.42|29.88|29.8|29.72|29.42|1
1650845990000|2022-04-25 00:19:50|29.74|29.44|29.74|29.44|29.74|29.44|29.74|29.44|0
1650846000000|2022-04-25 00:20:00|29.79|29.49|29.81|29.51|29.81|29.51|29.79|29.49|0
1650846030000|2022-04-25 00:20:30|29.78|29.48|29.84|29.54|29.84|29.54|29.78|29.48|0
1650846040000|2022-04-25 00:20:40|29.85|29.55|30.05|29.8|30.05|29.8|29.85|29.55|0
1650846050000|2022-04-25 00:20:50|30.04|29.75|30.05|29.75|30.05|29.8|30.04|29.75|0
1650846060000|2022-04-25 00:21:00|30.02|29.77|30.34|30.04|30.34|30.04|30.02|29.77|31
1650846080000|2022-04-25 00:21:20|30.32|30.02|30.24|29.99|30.32|30.02|30.24|29.99|0
1650846090000|2022-04-25 00:21:30|30.26|30.01|30.27|30.02|30.27|30.02|30.26|30.01|0
1650846110000|2022-04-25 00:21:50|30.31|30.01|30.32|30.02|30.32|30.02|30.31|30.01|0
1650846130000|2022-04-25 00:22:10|30.34|30.04|30.34|30.04|30.34|30.04|30.34|30.04|0
1650846140000|2022-04-25 00:22:20|30.32|30.02|30.08|29.78|30.32|30.07|30.01|29.71|15
1650846150000|2022-04-25 00:22:30|30.16|29.86|30.06|29.76|30.16|29.86|30.06|29.76|0
1650846160000|2022-04-25 00:22:40|30.14|29.84|30.14|29.84|30.14|29.84|30.14|29.84|0
1650846190000|2022-04-25 00:23:10|30.07|29.77|30.17|29.87|30.17|29.87|30.01|29.76|0
1650846210000|2022-04-25 00:23:30|30.21|29.91|30.22|29.92|30.22|29.92|30.21|29.91|0
1650846220000|2022-04-25 00:23:40|30.2|29.9|30.24|29.94|30.26|29.96|30.18|29.88|0
1650846240000|2022-04-25 00:24:00|30.22|29.92|30.26|29.96|30.26|29.96|30.22|29.92|0
1650846250000|2022-04-25 00:24:10|30.29|29.99|30.26|29.96|30.31|30.01|30.26|29.96|0
1650846260000|2022-04-25 00:24:20|30.24|29.94|30.17|29.87|30.26|29.96|29.92|29.62|1
1650846270000|2022-04-25 00:24:30|30.19|29.89|30.22|29.92|30.22|29.92|30.19|29.89|0
1650846290000|2022-04-25 00:24:50|30.21|29.91|30.13|29.83|30.22|29.92|29.84|29.54|1
1650846300000|2022-04-25 00:25:00|30.15|29.85|29.98|29.68|30.2|29.95|29.89|29.59|1
1650846310000|2022-04-25 00:25:10|29.96|29.66|30.11|29.81|30.11|29.81|29.95|29.65|0
1650846320000|2022-04-25 00:25:20|30.15|29.85|30.15|29.85|30.15|29.85|30.15|29.85|2
1650846330000|2022-04-25 00:25:30|30.16|29.86|30.16|29.86|30.16|29.86|30.16|29.86|0
1650846340000|2022-04-25 00:25:40|30.15|29.85|30.13|29.83|30.15|29.85|30.13|29.83|0
1650846350000|2022-04-25 00:25:50|30.15|29.85|30.15|29.85|30.15|29.85|30.15|29.85|0
1650846390000|2022-04-25 00:26:30|||||||||1
1650846400000|2022-04-25 00:26:40|30.16|29.86|30.17|29.87|30.17|29.87|30.16|29.86|15
1650846410000|2022-04-25 00:26:50|30.16|29.86|30.19|29.89|30.19|29.89|30.16|29.86|0
1650846420000|2022-04-25 00:27:00|30.2|29.9|30.21|29.91|30.21|29.91|30.2|29.9|5
1650846430000|2022-04-25 00:27:10|30.22|29.92|30.21|29.91|30.22|29.92|30.21|29.91|0
1650846440000|2022-04-25 00:27:20|30.2|29.9|30.2|29.9|30.2|29.9|30.2|29.9|0
1650846450000|2022-04-25 00:27:30|30.21|29.91|30.22|29.92|30.22|29.92|30.2|29.9|1
1650846460000|2022-04-25 00:27:40|30.2|29.9|30.22|29.92|30.22|29.92|30.2|29.9|0
1650846470000|2022-04-25 00:27:50|30.17|29.87|30.12|29.87|30.18|29.88|30.12|29.87|2
1650846510000|2022-04-25 00:28:30|30.1|29.85|30.1|29.85|30.1|29.85|30.1|29.85|0
1650846520000|2022-04-25 00:28:40|30.12|29.87|30.12|29.87|30.12|29.87|30.12|29.87|0
1650846540000|2022-04-25 00:29:00|30.11|29.86|30.11|29.86|30.11|29.86|30.11|29.86|0
1650846550000|2022-04-25 00:29:10|30.12|29.87|30.12|29.87|30.12|29.87|30.12|29.87|1
1650846560000|2022-04-25 00:29:20|30.11|29.86|30.07|29.82|30.11|29.86|30.07|29.82|1
1650846570000|2022-04-25 00:29:30|30.1|29.85|30.1|29.85|30.1|29.85|30.1|29.85|0
1650846600000|2022-04-25 00:30:00|30.08|29.83|30.1|29.85|30.1|29.85|30.08|29.83|0
1650846610000|2022-04-25 00:30:10|30.08|29.83|30.08|29.83|30.08|29.83|30.08|29.83|0
1650846620000|2022-04-25 00:30:20|29.76|29.46|29.76|29.46|29.76|29.46|29.76|29.46|1
1650846700000|2022-04-25 00:31:40|29.73|29.43|29.91|29.61|29.91|29.61|29.73|29.43|0
1650846730000|2022-04-25 00:32:10|29.95|29.65|29.96|29.66|29.96|29.66|29.95|29.65|0
1650846910000|2022-04-25 00:35:10|29.94|29.64|29.92|29.62|29.94|29.64|29.92|29.62|0
1650846930000|2022-04-25 00:35:30|29.91|29.61|29.91|29.61|29.91|29.61|29.91|29.61|0
1650846950000|2022-04-25 00:35:50|29.96|29.66|29.96|29.66|29.96|29.66|29.96|29.66|0
1650847020000|2022-04-25 00:37:00|29.93|29.63|29.91|29.61|29.93|29.63|29.91|29.61|0
1650847030000|2022-04-25 00:37:10|29.95|29.65|29.91|29.61|29.96|29.66|29.91|29.61|0
1650847200000|2022-04-25 00:40:00|29.95|29.65|29.96|29.66|29.96|29.66|29.93|29.63|0
1650847230000|2022-04-25 00:40:30|||||||||10
1650847280000|2022-04-25 00:41:20|29.97|29.67|29.96|29.66|29.97|29.67|29.96|29.66|0
1650847320000|2022-04-25 00:42:00|29.92|29.62|29.91|29.61|29.92|29.62|29.91|29.61|0
1650847340000|2022-04-25 00:42:20|29.96|29.66|29.96|29.66|29.96|29.66|29.96|29.66|10
1650847380000|2022-04-25 00:43:00|29.97|29.67|29.97|29.67|29.97|29.67|29.96|29.66|0
1650847390000|2022-04-25 00:43:10|29.96|29.66|29.96|29.66|29.97|29.67|29.96|29.66|0
1650847400000|2022-04-25 00:43:20|29.97|29.67|29.97|29.67|29.97|29.67|29.97|29.67|0
1650847500000|2022-04-25 00:45:00|29.99|29.69|29.99|29.69|29.99|29.69|29.99|29.69|0
1650847560000|2022-04-25 00:46:00|29.87|29.57|30.01|29.71|30.01|29.71|29.86|29.56|1
1650847580000|2022-04-25 00:46:20|29.99|29.69|30|29.7|30|29.7|29.99|29.69|0
1650847620000|2022-04-25 00:47:00|29.97|29.67|29.77|29.47|29.97|29.67|29.77|29.47|0
1650847630000|2022-04-25 00:47:10|29.89|29.59|29.93|29.63|29.93|29.63|29.89|29.59|0
1650847750000|2022-04-25 00:49:10|29.95|29.65|29.99|29.69|29.99|29.69|29.95|29.65|0
1650847790000|2022-04-25 00:49:50|30.01|29.71|30.01|29.71|30.01|29.71|30.01|29.71|0
1650847800000|2022-04-25 00:50:00|29.99|29.69|29.99|29.69|29.99|29.69|29.99|29.69|0
1650847900000|2022-04-25 00:51:40|30.01|29.71|30.01|29.71|30.01|29.71|30.01|29.71|0
1650847940000|2022-04-25 00:52:20|30.03|29.73|30.03|29.73|30.03|29.73|30.03|29.73|0
1650847990000|2022-04-25 00:53:10|30.05|29.75|30.05|29.75|30.05|29.75|30.05|29.75|0
1650848060000|2022-04-25 00:54:20|30.07|29.77|30.1|29.8|30.1|29.8|30.07|29.77|0
1650848070000|2022-04-25 00:54:30|30.08|29.78|30.1|29.8|30.1|29.8|30.08|29.78|0
1650848100000|2022-04-25 00:55:00|30.13|29.83|30.15|29.85|30.15|29.85|30.13|29.83|0
1650848110000|2022-04-25 00:55:10|30.13|29.83|30.13|29.83|30.13|29.83|30.13|29.83|0
1650848130000|2022-04-25 00:55:30|30.12|29.87|30.17|29.87|30.17|29.87|30.12|29.87|0
1650848180000|2022-04-25 00:56:20|30.15|29.85|30.17|29.87|30.17|29.87|30.15|29.85|0
1650848190000|2022-04-25 00:56:30|30.15|29.85|30.17|29.87|30.17|29.87|30.12|29.83|0
1650848210000|2022-04-25 00:56:50|30.12|29.85|30.13|29.83|30.17|29.87|30.12|29.83|0
1650848230000|2022-04-25 00:57:10|30.15|29.85|30.13|29.83|30.15|29.85|30.13|29.83|0
1650848290000|2022-04-25 00:58:10|30.12|29.87|30.17|29.87|30.17|29.87|30.12|29.87|0
1650848400000|2022-04-25 01:00:00|30.13|29.88|30.13|29.88|30.17|29.88|30.13|29.87|0
1650848440000|2022-04-25 01:00:40|30.17|29.87|30.17|29.87|30.17|29.87|30.17|29.87|0
1650848460000|2022-04-25 01:01:00|30.13|29.88|30.13|29.88|30.13|29.88|30.13|29.88|0
1650848480000|2022-04-25 01:01:20|30.17|29.87|30.13|29.88|30.17|29.88|30.13|29.87|0
1650848490000|2022-04-25 01:01:30|30.17|29.87|30.17|29.87|30.17|29.87|30.17|29.87|0
1650848600000|2022-04-25 01:03:20|30.13|29.88|30.13|29.88|30.13|29.88|30.13|29.88|0
1650848700000|2022-04-25 01:05:00|30.17|29.87|30.17|29.87|30.17|29.87|30.17|29.87|0
1650848780000|2022-04-25 01:06:20|30.13|29.88|30.13|29.88|30.13|29.88|30.13|29.88|0
1650848790000|2022-04-25 01:06:30|30.17|29.87|30.13|29.88|30.17|29.88|30.13|29.87|0
1650848830000|2022-04-25 01:07:10|30.17|29.87|30.17|29.87|30.17|29.88|30.13|29.87|0
1650848840000|2022-04-25 01:07:20|30.13|29.88|30.17|29.87|30.17|29.88|30.13|29.87|0
1650848940000|2022-04-25 01:09:00|30.13|29.88|30.17|29.87|30.17|29.88|30.13|29.87|0
1650848950000|2022-04-25 01:09:10|30.13|29.88|30.17|29.87|30.17|29.88|30.13|29.87|0
1650849190000|2022-04-25 01:13:10|30.2|29.95|30.2|29.95|30.2|29.95|30.2|29.95|0
1650849200000|2022-04-25 01:13:20|30.13|30.05|30.14|30.06|30.14|30.06|30.13|30.05|0
1650849240000|2022-04-25 01:14:00|30.15|30.07|30.23|30.15|30.33|30.15|30.15|30.07|1
1650849260000|2022-04-25 01:14:20|30.33|30.08|30.33|30.08|30.33|30.15|30.23|30.08|0
1650849270000|2022-04-25 01:14:30|30.23|30.15|30.23|30.15|30.23|30.15|30.23|30.15|0
1650849290000|2022-04-25 01:14:50|30.33|30.08|30.33|30.08|30.33|30.08|30.33|30.08|0
1650849300000|2022-04-25 01:15:00|30.23|30.15|30.23|30.15|30.23|30.15|30.23|30.15|0
1650849330000|2022-04-25 01:15:30|30.28|29.98|30.28|29.98|30.28|29.98|30.28|29.98|1
1650849410000|2022-04-25 01:16:50|||||||||1
1650849510000|2022-04-25 01:18:30|30.23||30.23||30.23||30.23||0
1650849520000|2022-04-25 01:18:40|30.28||30.28||30.28||30.23||0
1650849860000|2022-04-25 01:24:20|30.31|30.06|30.31|30.06|30.31|30.06|30.31|30.06|0
1650849960000|2022-04-25 01:26:00|30.29|30.04|30.31|30.06|30.31|30.06|30.29|30.04|0
1650849980000|2022-04-25 01:26:20|30.29|30.04|30.29|30.04|30.31|30.06|30.29|30.04|0
1650850010000|2022-04-25 01:26:50|30.31|30.06|30.29|30.04|30.31|30.06|30.29|30.04|0
1650850020000|2022-04-25 01:27:00|30.31|30.06|30.31|30.06|30.31|30.06|30.29|30.04|0
1650850090000|2022-04-25 01:28:10|30.33|30.08|30.33|30.08|30.33|30.08|30.33|30.08|0
1650850160000|2022-04-25 01:29:20|30.28|30.2|30.28|30.2|30.28|30.2|30.28|30.2|0
1650850350000|2022-04-25 01:32:30|30.38|30.13|30.35|30.27|30.38|30.27|30.35|30.13|6
1650850370000|2022-04-25 01:32:50|||||||||6
1650850380000|2022-04-25 01:33:00|30.53|30.28|30.53|30.28|30.53|30.28|30.53|30.28|13
1650850400000|2022-04-25 01:33:20|30.54|30.29|30.56|30.31|30.56|30.31|30.54|30.29|0
1650850410000|2022-04-25 01:33:30|30.55|30.3|30.55|30.3|30.55|30.3|30.55|30.3|0
1650850420000|2022-04-25 01:33:40|30.53|30.28|30.53|30.28|30.53|30.28|30.53|30.28|0
1650850430000|2022-04-25 01:33:50|30.55|30.3|30.55|30.3|30.55|30.3|30.55|30.3|0
1650850450000|2022-04-25 01:34:10|30.56|30.31|30.56|30.31|30.56|30.31|30.55|30.3|0
1650850460000|2022-04-25 01:34:20|30.55|30.3|30.53|30.28|30.55|30.3|30.53|30.28|0
1650850470000|2022-04-25 01:34:30|30.55|30.3|30.53|30.28|30.55|30.3|30.53|30.28|0
1650850510000|2022-04-25 01:35:10|30.33|30.25|30.53|30.23|30.53|30.25|30.33|30.21|2
1650850540000|2022-04-25 01:35:40|30.48|30.22|30.43|30.18|30.53|30.22|30.3|30.18|1
1650850550000|2022-04-25 01:35:50|30.49|30.24|30.49|30.19|30.49|30.24|30.3|30.19|2
1650850560000|2022-04-25 01:36:00|30.47|30.24|30.44|30.14|30.47|30.24|30.44|30.14|1
1650850580000|2022-04-25 01:36:20|30.46|30.16|30.49|30.24|30.49|30.24|30.46|30.16|0
1650850600000|2022-04-25 01:36:40|30.48|30.23|30.48|30.23|30.48|30.23|30.48|30.23|0
1650850620000|2022-04-25 01:37:00|30.49|30.24|30.49|30.24|30.49|30.24|30.49|30.24|0
1650850750000|2022-04-25 01:39:10|30.36|30.06|30.36|30.06|30.36|30.06|30.36|30.06|1
1650850850000|2022-04-25 01:40:50|30.39|30.09|30.44|30.14|30.44|30.14|30.39|30.09|0
1650851130000|2022-04-25 01:45:30|30.46|30.16|30.46|30.16|30.46|30.16|30.46|30.16|0
1650852740000|2022-04-25 02:12:20|30.48|30.18|30.49|30.19|30.49|30.19|30.46|30.16|0
1650855070000|2022-04-25 02:51:10|30.48|30.24|30.48|30.23|30.48|30.24|30.48|30.23|0
1650855210000|2022-04-25 02:53:30|30.49|30.24|30.49|30.24|30.49|30.24|30.49|30.24|0
1650855220000|2022-04-25 02:53:40|30.48|30.23|30.48|30.23|30.48|30.23|30.48|30.23|0
1650855340000|2022-04-25 02:55:40|30.49|30.24|30.49|30.24|30.49|30.24|30.49|30.24|0
1650855520000|2022-04-25 02:58:40|30.48|30.23|30.48|30.23|30.48|30.23|30.48|30.23|0
1650855600000|2022-04-25 03:00:00|30.49|30.24|30.49|30.24|30.49|30.24|30.49|30.24|0
1650855610000|2022-04-25 03:00:10|30.48|30.23|30.48|30.23|30.48|30.23|30.48|30.23|0
1650855750000|2022-04-25 03:02:30|30.49|30.24|30.49|30.24|30.49|30.24|30.49|30.24|0
1650855820000|2022-04-25 03:03:40|30.48|30.23|30.48|30.23|30.48|30.23|30.48|30.23|0
1650855840000|2022-04-25 03:04:00|30.49|30.24|30.49|30.24|30.49|30.24|30.49|30.24|0
1650856270000|2022-04-25 03:11:10|30.48|30.23|30.48|30.23|30.48|30.23|30.48|30.23|0
1650856380000|2022-04-25 03:13:00|30.49|30.24|30.49|30.24|30.49|30.24|30.49|30.24|0
1650856390000|2022-04-25 03:13:10|30.48|30.23|30.48|30.23|30.48|30.23|30.48|30.23|0
1650856590000|2022-04-25 03:16:30|30.49|30.24|30.49|30.24|30.49|30.24|30.49|30.24|0
1650856650000|2022-04-25 03:17:30|30.48|30.23|30.48|30.23|30.48|30.23|30.48|30.23|0
1650856740000|2022-04-25 03:19:00|30.49|30.24|30.49|30.24|30.49|30.24|30.49|30.24|0
1650856750000|2022-04-25 03:19:10|30.48|30.23|30.48|30.23|30.48|30.23|30.48|30.23|0
1650856900000|2022-04-25 03:21:40|30.36|30.28|30.36|30.28|30.36|30.28|30.36|30.28|0
1650856920000|2022-04-25 03:22:00|30.34|30.26|30.34|30.26|30.34|30.26|30.34|30.26|0
1650856950000|2022-04-25 03:22:30|30.33|30.25|30.3|30|30.33|30.25|30.3|30|2
1650856970000|2022-04-25 03:22:50|30.28|29.98|30.28|29.98|30.28|29.98|30.28|29.98|0
1650857030000|2022-04-25 03:23:50|30.26|29.96|30.26|29.96|30.26|29.96|30.26|29.96|0
1650857040000|2022-04-25 03:24:00|30.19|29.94|30.19|29.94|30.19|29.94|30.19|29.94|0
1650857080000|2022-04-25 03:24:40|30.17|29.92|30.13|30.05|30.17|30.05|30.11|29.92|2
1650857120000|2022-04-25 03:25:20|30.35|30.1|30.35|30.1|30.35|30.1|30.35|30.1|9
1650857130000|2022-04-25 03:25:30|30.43|30.13|30.43|30.13|30.43|30.13|30.43|30.13|1
1650857160000|2022-04-25 03:26:00|||||||||1
1650857220000|2022-04-25 03:27:00|30.45|30.15|30.43|30.13|30.45|30.15|30.43|30.13|0
1650857280000|2022-04-25 03:28:00|30.45|30.15|30.45|30.15|30.45|30.15|30.45|30.15|0
1650857290000|2022-04-25 03:28:10|30.43|30.13|30.43|30.13|30.43|30.13|30.43|30.13|0
1650857340000|2022-04-25 03:29:00|30.46|30.16|30.46|30.16|30.46|30.16|30.46|30.16|0
1650857350000|2022-04-25 03:29:10|30.48|30.18|30.46|30.16|30.48|30.18|30.46|30.16|0
1650857410000|2022-04-25 03:30:10|30.48|30.18|30.46|30.16|30.48|30.18|30.46|30.16|0
1650857470000|2022-04-25 03:31:10|30.48|30.18|30.46|30.16|30.48|30.18|30.46|30.16|0
1650857540000|2022-04-25 03:32:20|30.48|30.18|30.46|30.16|30.48|30.18|30.46|30.16|0
1650857600000|2022-04-25 03:33:20|30.48|30.18|30.46|30.16|30.48|30.18|30.46|30.16|0
1650857660000|2022-04-25 03:34:20|30.48|30.18|30.48|30.18|30.48|30.18|30.48|30.18|0
1650857670000|2022-04-25 03:34:30|30.46|30.16|30.46|30.16|30.46|30.16|30.46|30.16|0
1650857710000|2022-04-25 03:35:10|30.5|30.25|30.52|30.27|30.52|30.27|30.5|30.25|11
1650857740000|2022-04-25 03:35:40|30.54|30.29|30.54|30.29|30.54|30.29|30.54|30.29|1
1650857790000|2022-04-25 03:36:30|30.53|30.28|30.53|30.28|30.53|30.28|30.53|30.28|0
1650857800000|2022-04-25 03:36:40|30.54|30.29|30.54|30.29|30.54|30.29|30.54|30.29|0
1650858000000|2022-04-25 03:40:00|30.56|30.31|30.56|30.31|30.56|30.31|30.56|30.31|0
1650858210000|2022-04-25 03:43:30|30.45|30.15|30.49|30.24|30.49|30.24|30.45|30.15|1
1650858270000|2022-04-25 03:44:30|30.55|30.25|30.53|30.23|30.55|30.25|30.53|30.23|0
1650858320000|2022-04-25 03:45:20|30.55|30.28|30.55|30.3|30.55|30.3|30.55|30.28|0
1650858330000|2022-04-25 03:45:30|30.53|30.28|30.53|30.28|30.53|30.28|30.53|30.28|0
1650858340000|2022-04-25 03:45:40|30.57|30.27|30.53|30.28|30.57|30.31|30.53|30.27|0
1650858400000|2022-04-25 03:46:40|30.57|30.27|30.53|30.28|30.57|30.31|30.53|30.27|0
1650858450000|2022-04-25 03:47:30|30.52|30.27|30.52|30.27|30.52|30.27|30.52|30.27|0
1650858460000|2022-04-25 03:47:40|30.53|30.28|30.52|30.27|30.56|30.28|30.52|30.26|0
1650858510000|2022-04-25 03:48:30|30.5|30.25|30.5|30.25|30.5|30.25|30.5|30.25|0
1650858540000|2022-04-25 03:49:00|30.47|30.17|30.49|30.19|30.49|30.19|30.47|30.17|1
1650858870000|2022-04-25 03:54:30|30.44|30.17|30.42|30.17|30.44|30.17|30.42|30.17|0
1650858900000|2022-04-25 03:55:00|30.44|30.19|30.44|30.19|30.44|30.19|30.44|30.19|0
1650858910000|2022-04-25 03:55:10|30.42|30.17|30.42|30.17|30.42|30.17|30.42|30.17|0
1650858920000|2022-04-25 03:55:20|30.44|30.19|30.44|30.19|30.44|30.19|30.44|30.19|0
1650858940000|2022-04-25 03:55:40|30.49||30.49||30.49||30.49||0
1650859000000|2022-04-25 03:56:40|30.51|30.21|30.51|30.21|30.51|30.21|30.51|30.21|0
1650859010000|2022-04-25 03:56:50|30.49|30.19|30.49|30.19|30.49|30.19|30.49|30.19|0
1650859060000|2022-04-25 03:57:40|30.51|30.21|30.49|30.19|30.51|30.21|30.49|30.19|0
1650859070000|2022-04-25 03:57:50|30.48|30.24|30.49|30.24|30.49|30.24|30.48|30.23|0
1650859080000|2022-04-25 03:58:00|30.48|30.23|30.49|30.24|30.49|30.24|30.48|30.23|0
1650859110000|2022-04-25 03:58:30|30.48|30.23|30.48|30.23|30.48|30.23|30.48|30.23|0
1650859120000|2022-04-25 03:58:40|30.49|30.24|30.49|30.24|30.49|30.24|30.49|30.24|0
1650859130000|2022-04-25 03:58:50|30.48|30.23|30.48|30.23|30.48|30.23|30.48|30.23|0
1650859480000|2022-04-25 04:04:40|30.46|30.21|30.45|30.2|30.46|30.21|30.44|30.19|0
1650859600000|2022-04-25 04:06:40|30.44|30.19|30.44|30.19|30.44|30.19|30.44|30.19|0
1650859840000|2022-04-25 04:10:40|30.46|30.21|30.49|30.24|30.49|30.24|30.46|30.21|0
1650860180000|2022-04-25 04:16:20|30.43|30.35|30.43|30.35|30.43|30.35|30.43|30.35|0
1650860840000|2022-04-25 04:27:20|30.47|30.39|30.47|30.39|30.47|30.39|30.47|30.39|1
1650860850000|2022-04-25 04:27:30|30.45|30.37|30.45|30.37|30.45|30.37|30.45|30.37|0
1650860870000|2022-04-25 04:27:50|30.47|30.39|30.47|30.39|30.47|30.39|30.47|30.39|0
1650860970000|2022-04-25 04:29:30|30.45|30.37|30.45|30.37|30.45|30.37|30.45|30.37|0
1650860980000|2022-04-25 04:29:40|30.47|30.39|30.47|30.39|30.47|30.39|30.47|30.39|0
1650860990000|2022-04-25 04:29:50|30.45|30.37|30.45|30.37|30.45|30.37|30.45|30.37|0
1650861000000|2022-04-25 04:30:00|30.47|30.39|30.47|30.39|30.47|30.39|30.47|30.39|0
1650861080000|2022-04-25 04:31:20|30.5|30.42|30.5|30.42|30.5|30.42|30.5|30.42|1
1650861370000|2022-04-25 04:36:10|30.55|30.47|30.55|30.47|30.55|30.47|30.55|30.47|0
1650861390000|2022-04-25 04:36:30|30.54|30.46|30.54|30.46|30.54|30.46|30.54|30.46|0
1650861400000|2022-04-25 04:36:40|30.55|30.47|30.55|30.47|30.55|30.47|30.55|30.47|0
1650861480000|2022-04-25 04:38:00|30.61|30.36|30.61|30.36|30.61|30.36|30.61|30.36|1
1650861580000|2022-04-25 04:39:40|30.66|30.41|30.66|30.41|30.66|30.41|30.66|30.41|0
1650861640000|2022-04-25 04:40:40|30.61|30.36|30.61|30.36|30.61|30.36|30.61|30.36|0
1650861680000|2022-04-25 04:41:20|30.55|30.47|30.55|30.47|30.55|30.47|30.55|30.47|0
1650861710000|2022-04-25 04:41:50|30.54|30.46|30.54|30.46|30.54|30.46|30.54|30.46|0
1650861930000|2022-04-25 04:45:30|30.52|30.44|30.52|30.44|30.52|30.44|30.52|30.44|0
1650862090000|2022-04-25 04:48:10|30.49|30.19|30.5|30.42|30.5|30.42|30.49|30.19|2
1650862170000|2022-04-25 04:49:30|30.52|30.44|30.52|30.44|30.52|30.44|30.52|30.44|0
1650862180000|2022-04-25 04:49:40|30.5|30.42|30.5|30.42|30.5|30.42|30.5|30.42|5
1650862260000|2022-04-25 04:51:00|||||||||1
1650862310000|2022-04-25 04:51:50|30.54|30.46|30.54|30.46|30.54|30.46|30.54|30.46|1
1650862460000|2022-04-25 04:54:20|30.55|30.47|30.56|30.48|30.56|30.48|30.55|30.47|0
1650862530000|2022-04-25 04:55:30|30.54|30.46|30.56|30.48|30.56|30.48|30.54|30.46|10
1650862540000|2022-04-25 04:55:40|||||||||2
1650862590000|2022-04-25 04:56:30|30.54|30.46|30.54|30.46|30.54|30.46|30.54|30.46|1
1650862690000|2022-04-25 04:58:10|30.56|30.48|30.56|30.48|30.56|30.48|30.56|30.48|0
1650862740000|2022-04-25 04:59:00|30.54|30.46|30.54|30.46|30.54|30.46|30.54|30.46|1
1650862830000|2022-04-25 05:00:30|30.56|30.48|30.56|30.48|30.56|30.48|30.56|30.48|0
1650862930000|2022-04-25 05:02:10|30.53|30.23|30.56|30.48|30.56|30.48|30.42|30.21|2
1650862940000|2022-04-25 05:02:20|30.54|30.46|30.53|30.23|30.56|30.48|30.42|30.21|1
1650862950000|2022-04-25 05:02:30|30.54|30.46|30.56|30.48|30.56|30.48|30.53|30.23|0
1650862960000|2022-04-25 05:02:40|30.53|30.23|30.53|30.23|30.56|30.48|30.42|30.23|0
1650862970000|2022-04-25 05:02:50|30.42|30.34|30.54|30.46|30.65|30.46|30.42|30.23|0
1650862980000|2022-04-25 05:03:00|30.53|30.23|30.56|30.48|30.56|30.48|30.53|30.23|0
1650862990000|2022-04-25 05:03:10|30.54|30.46|30.56|30.48|30.56|30.48|30.42|30.23|0
1650863010000|2022-04-25 05:03:30|30.54|30.46|30.54|30.46|30.54|30.46|30.53|30.23|0
1650863080000|2022-04-25 05:04:40|30.53|30.23|30.54|30.46|30.56|30.48|30.42|30.23|0
1650863140000|2022-04-25 05:05:40|30.53|30.23|30.54|30.46|30.54|30.46|30.42|30.23|0
1650863240000|2022-04-25 05:07:20|30.46|30.16|30.56|30.48|30.57|30.48|30.46|30.16|0
1650863300000|2022-04-25 05:08:20|||||||||1
1650863310000|2022-04-25 05:08:30|||||||||1
1650863370000|2022-04-25 05:09:30|30.58|30.5|30.58|30.5|30.58|30.5|30.58|30.5|0
1650863520000|2022-04-25 05:12:00|30.56|30.48|30.56|30.48|30.56|30.48|30.56|30.48|0
1650863580000|2022-04-25 05:13:00|30.54|30.46|30.52|30.44|30.54|30.46|30.52|30.44|0
1650863590000|2022-04-25 05:13:10|30.51|30.43|30.51|30.43|30.51|30.43|30.51|30.43|0
1650863600000|2022-04-25 05:13:20|30.58|30.33|30.62|30.37|30.62|30.43|30.51|30.26|0
1650863610000|2022-04-25 05:13:30|30.51|30.43|30.51|30.43|30.62|30.45|30.51|30.35|0
1650863620000|2022-04-25 05:13:40|30.62|30.37|30.62|30.37|30.62|30.46|30.51|30.33|0
1650863630000|2022-04-25 05:13:50|30.52|30.44|30.62|30.37|30.62|30.44|30.52|30.37|0
1650863660000|2022-04-25 05:14:20|30.52|30.44|30.62|30.37|30.62|30.44|30.52|30.37|0
1650863750000|2022-04-25 05:15:50|30.52|30.44|30.52|30.44|30.52|30.44|30.52|30.44|0
1650863770000|2022-04-25 05:16:10|30.58|30.33|30.58|30.33|30.62|30.44|30.49|30.23|0
1650863800000|2022-04-25 05:16:40|30.6|30.35|30.6|30.35|30.6|30.35|30.58|30.33|0
1650863810000|2022-04-25 05:16:50|30.58|30.33|30.62|30.37|30.62|30.44|30.5|30.33|0
1650863820000|2022-04-25 05:17:00|30.58|30.33|30.62|30.37|30.62|30.44|30.52|30.33|0
1650863830000|2022-04-25 05:17:10|30.58|30.33|30.62|30.37|30.62|30.44|30.52|30.33|0
1650863840000|2022-04-25 05:17:20|30.52|30.44|30.58|30.33|30.62|30.44|30.52|30.33|0
1650863890000|2022-04-25 05:18:10|30.6|30.35|30.58|30.33|30.6|30.35|30.58|30.33|0
1650863900000|2022-04-25 05:18:20|30.6|30.35|30.58|30.33|30.6|30.35|30.58|30.33|0
1650863950000|2022-04-25 05:19:10|30.54|30.24|30.58|30.33|30.58|30.33|30.54|30.24|0
1650863960000|2022-04-25 05:19:20|30.56|30.31|30.58|30.33|30.58|30.33|30.56|30.31|0
1650864100000|2022-04-25 05:21:40|30.56|30.31|30.56|30.26|30.57|30.31|30.56|30.26|0
1650864130000|2022-04-25 05:22:10|30.58|30.31|30.58|30.33|30.58|30.33|30.56|30.31|0
1650864140000|2022-04-25 05:22:20|30.56|30.31|30.56|30.31|30.56|30.31|30.56|30.31|0
1650864150000|2022-04-25 05:22:30|30.58|30.33|30.58|30.33|30.58|30.33|30.56|30.31|0
1650864160000|2022-04-25 05:22:40|30.56|30.31|30.58|30.33|30.58|30.33|30.56|30.31|0
1650864200000|2022-04-25 05:23:20|30.56|30.31|30.56|30.31|30.58|30.33|30.56|30.31|0
1650864210000|2022-04-25 05:23:30|30.58|30.33|30.58|30.33|30.58|30.33|30.56|30.31|0
1650864220000|2022-04-25 05:23:40|30.56|30.31|30.56|30.26|30.58|30.33|30.53|30.23|0
1650864250000|2022-04-25 05:24:10|30.58|30.28|30.56|30.26|30.58|30.28|30.56|30.26|0
1650864310000|2022-04-25 05:25:10|30.58|30.28|30.58|30.28|30.58|30.28|30.58|30.28|0
1650864320000|2022-04-25 05:25:20|30.56|30.26|30.56|30.26|30.56|30.26|30.56|30.26|0
1650864380000|2022-04-25 05:26:20|30.58|30.28|30.56|30.26|30.58|30.28|30.56|30.26|0
1650864440000|2022-04-25 05:27:20|30.58|30.28|30.56|30.26|30.58|30.28|30.56|30.26|0
1650864500000|2022-04-25 05:28:20|30.58|30.28|30.58|30.28|30.58|30.28|30.58|30.28|0
1650864510000|2022-04-25 05:28:30|30.56|30.26|30.56|30.26|30.56|30.26|30.56|30.26|0
1650864520000|2022-04-25 05:28:40|30.55|30.25|30.53|30.23|30.55|30.25|30.53|30.23|0
1650864530000|2022-04-25 05:28:50|30.54|30.24|30.56|30.26|30.56|30.26|30.54|30.24|0
1650864570000|2022-04-25 05:29:30|30.58|30.28|30.56|30.26|30.58|30.28|30.56|30.26|0
1650864630000|2022-04-25 05:30:30|30.58|30.28|30.56|30.26|30.58|30.28|30.56|30.26|0
1650864660000|2022-04-25 05:31:00|30.58|30.33|30.58|30.33|30.58|30.33|30.56|30.31|0
1650864680000|2022-04-25 05:31:20|30.56|30.31|30.58|30.33|30.58|30.33|30.54|30.24|0
1650864690000|2022-04-25 05:31:30|30.56|30.31|30.58|30.33|30.58|30.33|30.56|30.31|0
1650864700000|2022-04-25 05:31:40|30.6|30.35|30.58|30.33|30.6|30.35|30.58|30.33|0
1650864710000|2022-04-25 05:31:50|30.56|30.31|30.58|30.33|30.58|30.33|30.56|30.31|0
1650864720000|2022-04-25 05:32:00|30.56|30.31|30.58|30.33|30.58|30.33|30.56|30.31|0
1650864730000|2022-04-25 05:32:10|30.56|30.31|30.56|30.26|30.58|30.33|30.56|30.26|0
1650864740000|2022-04-25 05:32:20|30.58|30.33|30.56|30.31|30.58|30.33|30.49|30.19|0
1650864750000|2022-04-25 05:32:30|30.51|30.21|30.56|30.31|30.56|30.31|30.51|30.21|0
1650864760000|2022-04-25 05:32:40|30.61||30.56||30.61||30.56||0
1650864770000|2022-04-25 05:32:50|30.51|30.21|30.56|30.31|30.56|30.31|30.47|30.17|0
1650864790000|2022-04-25 05:33:10|30.55|30.25|30.56|30.31|30.56|30.31|30.47|30.17|0
1650864800000|2022-04-25 05:33:20|30.53|30.23|30.56|30.31|30.56|30.31|30.44|30.17|0
1650864830000|2022-04-25 05:33:50|30.61||30.56||30.61||30.56||0
1650864840000|2022-04-25 05:34:00|30.51|30.21|30.56|30.31|30.56|30.31|30.51|30.21|0
1650864860000|2022-04-25 05:34:20|30.54|30.29|30.58|30.28|30.58|30.29|30.54|30.25|13
1650864870000|2022-04-25 05:34:30||30.33||30.33||30.33||30.33|7
1650864900000|2022-04-25 05:35:00||30.28||30.33||30.33||30.28|0
1650864920000|2022-04-25 05:35:20|30.62|30.32|30.58|30.33|30.62|30.33|30.58|30.32|0
1650864930000|2022-04-25 05:35:30||30.28||30.28||30.28||30.28|0
1650864950000|2022-04-25 05:35:50|30.57|30.32|30.57|30.32|30.57|30.32|30.57|30.32|0
1650864960000|2022-04-25 05:36:00|30.58|30.33|30.58|30.33|30.58|30.33|30.58|30.33|0
1650864980000|2022-04-25 05:36:20|30.62|30.32|30.65|30.35|30.69|30.47|30.55|30.32|18
1650864990000|2022-04-25 05:36:30|30.67|30.4|30.65|30.35|30.68|30.47|30.55|30.33|0
1650865000000|2022-04-25 05:36:40|30.67|30.4|30.67|30.42|30.67|30.42|30.65|30.4|0
1650865010000|2022-04-25 05:36:50|30.65|30.4|30.67|30.42|30.67|30.42|30.65|30.4|0
1650865030000|2022-04-25 05:37:10|30.69|30.44|30.69|30.44|30.69|30.44|30.69|30.44|0
1650865160000|2022-04-25 05:39:20|30.68|30.43|30.68|30.43|30.68|30.43|30.68|30.43|0
1650865220000|2022-04-25 05:40:20|30.67|30.42|30.67|30.42|30.67|30.42|30.67|30.42|0
1650865280000|2022-04-25 05:41:20|30.63|30.38|30.68|30.38|30.68|30.38|30.63|30.38|0
1650865320000|2022-04-25 05:42:00|30.63|30.31|30.66|30.41|30.66|30.41|30.61|30.31|0
1650865330000|2022-04-25 05:42:10|30.67|30.42|30.7|30.45|30.7|30.45|30.67|30.42|1
1650865340000|2022-04-25 05:42:20|30.68|30.43|30.68|30.43|30.68|30.43|30.68|30.43|0
1650865430000|2022-04-25 05:43:50|30.62|30.32|30.66|30.41|30.69|30.44|30.61|30.31|0
1650865450000|2022-04-25 05:44:10|30.67|30.42|30.67|30.42|30.67|30.42|30.67|30.42|0
1650865500000|2022-04-25 05:45:00|30.69|30.44|30.69|30.44|30.69|30.44|30.69|30.44|0
1650865510000|2022-04-25 05:45:10|30.67|30.42|30.67|30.42|30.67|30.42|30.67|30.42|0
1650865530000|2022-04-25 05:45:30|30.68|30.43|30.68|30.43|30.7|30.45|30.68|30.43|4
1650865560000|2022-04-25 05:46:00|30.65|30.4|30.65|30.4|30.65|30.4|30.65|30.4|0
1650865630000|2022-04-25 05:47:10|30.64|30.39|30.64|30.39|30.64|30.39|30.64|30.39|0
1650865760000|2022-04-25 05:49:20|30.62|30.37|30.62|30.37|30.62|30.37|30.62|30.37|0
1650865780000|2022-04-25 05:49:40|30.64|30.39|30.64|30.39|30.64|30.39|30.62|30.37|15
1650865800000|2022-04-25 05:50:00|30.58|30.28|30.62|30.37|30.66|30.47|30.55|30.28|0
1650865810000|2022-04-25 05:50:10|30.55|30.47|30.66|30.41|30.66|30.47|30.55|30.28|0
1650865830000|2022-04-25 05:50:30|30.59|30.29|30.59|30.29|30.59|30.29|30.59|30.29|0
1650865840000|2022-04-25 05:50:40|30.6|30.52|30.66|30.41|30.68|30.52|30.55|30.29|0
1650865850000|2022-04-25 05:50:50|30.59|30.29|30.66|30.41|30.66|30.52|30.56|30.27|0
1650865860000|2022-04-25 05:51:00|30.58|30.28|30.66|30.41|30.66|30.52|30.58|30.28|0
1650865870000|2022-04-25 05:51:10|30.59|30.29|30.6|30.52|30.6|30.52|30.48|30.29|0
1650865880000|2022-04-25 05:51:20|30.59|30.51|30.58|30.28|30.59|30.51|30.58|30.28|0
1650865890000|2022-04-25 05:51:30|30.57|30.49|30.56|30.31|30.66|30.52|30.56|30.29|0
1650865900000|2022-04-25 05:51:40|30.67|30.42|30.61|30.53|30.67|30.53|30.59|30.3|1
1650865920000|2022-04-25 05:52:00|30.59|30.29|30.61|30.53|30.61|30.53|30.59|30.29|0
1650865930000|2022-04-25 05:52:10|30.59|30.29|30.61|30.53|30.72|30.53|30.48|30.28|0
1650865940000|2022-04-25 05:52:20|30.6|30.52|30.67|30.42|30.67|30.52|30.57|30.29|0
1650866100000|2022-04-25 05:55:00|30.66|30.41|30.66|30.41|30.66|30.41|30.66|30.41|1
1650866160000|2022-04-25 05:56:00|30.67|30.42|30.67|30.42|30.67|30.42|30.67|30.42|0
1650866170000|2022-04-25 05:56:10|30.66|30.41|30.66|30.41|30.66|30.41|30.66|30.41|0
1650866180000|2022-04-25 05:56:20|30.67|30.42|30.67|30.42|30.67|30.42|30.67|30.42|0
1650866220000|2022-04-25 05:57:00|30.6|30.3|30.6|30.3|30.6|30.3|30.6|30.3|0
1650866230000|2022-04-25 05:57:10|30.58|30.5|30.67|30.42|30.67|30.52|30.56|30.28|0
1650866290000|2022-04-25 05:58:10|30.66|30.41|30.67|30.42|30.67|30.42|30.66|30.41|0
1650866300000|2022-04-25 05:58:20|30.6|30.52|30.69|30.44|30.71|30.52|30.6|30.44|0
1650866310000|2022-04-25 05:58:30|30.67|30.42|30.69|30.44|30.69|30.44|30.67|30.42|0
1650866350000|2022-04-25 05:59:10|30.68|30.43|30.68|30.43|30.68|30.43|30.68|30.43|0
1650866360000|2022-04-25 05:59:20|30.69|30.44|30.6|30.52|30.69|30.52|30.6|30.42|0
1650866380000|2022-04-25 05:59:40|30.61|30.53|30.67|30.42|30.67|30.53|30.56|30.42|18
1650866390000|2022-04-25 05:59:50|30.61|30.53|30.66|30.58|30.66|30.58|30.61|30.53|0
1650866400000|2022-04-25 06:00:00|30.76|30.51|30.57|30.49|30.8|30.62|30.57|30.49|28
1650866410000|2022-04-25 06:00:10|30.59|30.51|30.66|30.58|30.66|30.58|30.59|30.51|8
1650866420000|2022-04-25 06:00:20|30.68|30.6|30.68|30.6|30.68|30.6|30.68|30.6|0
1650866430000|2022-04-25 06:00:30|30.66|30.58|30.66|30.58|30.66|30.58|30.66|30.58|1
1650866440000|2022-04-25 06:00:40|30.65|30.57|30.61|30.53|30.65|30.57|30.61|30.53|12
1650866460000|2022-04-25 06:01:00|30.59|30.51|30.6|30.52|30.6|30.52|30.59|30.51|4
1650866470000|2022-04-25 06:01:10|30.59|30.51|30.64|30.39|30.64|30.51|30.59|30.39|2
1650866480000|2022-04-25 06:01:20|30.53|30.45|30.56|30.31|30.6|30.45|30.5|30.31|0
1650866490000|2022-04-25 06:01:30|30.46|30.38|30.46|30.38|30.46|30.38|30.46|30.38|0
1650866500000|2022-04-25 06:01:40|30.44|30.36|30.41|30.33|30.44|30.36|30.41|30.33|1
1650866510000|2022-04-25 06:01:50|30.37|30.29|30.37|30.29|30.37|30.29|30.37|30.29|3
1650866520000|2022-04-25 06:02:00|30.36|30.28|30.37|30.29|30.39|30.31|30.32|30.24|7
1650866530000|2022-04-25 06:02:10|||||||||3
1650866560000|2022-04-25 06:02:40|30.39|30.31|30.45|30.37|30.51|30.37|30.39|30.26|7
1650866570000|2022-04-25 06:02:50|30.51|30.26|30.51|30.26|30.51|30.26|30.51|30.26|0
1650866580000|2022-04-25 06:03:00|30.45|30.37|30.46|30.38|30.46|30.38|30.45|30.37|1
1650866590000|2022-04-25 06:03:10|30.48|30.4|30.49|30.41|30.56|30.41|30.48|30.31|0
1650866600000|2022-04-25 06:03:20|30.59|30.34|30.59|30.34|30.59|30.34|30.59|30.34|0
1650866610000|2022-04-25 06:03:30|30.49|30.41|30.47|30.39|30.59|30.41|30.47|30.34|2
1650866630000|2022-04-25 06:03:50|||||||||2
1650866640000|2022-04-25 06:04:00|30.49|30.41|30.49|30.41|30.49|30.41|30.49|30.41|2
1650866660000|2022-04-25 06:04:20|30.51|30.43|30.51|30.43|30.51|30.43|30.51|30.43|0
1650866670000|2022-04-25 06:04:30|30.49|30.41|30.57|30.49|30.57|30.49|30.49|30.41|2
1650866700000|2022-04-25 06:05:00|30.55|30.47|30.57|30.49|30.57|30.49|30.55|30.47|0
1650866730000|2022-04-25 06:05:30|30.56|30.48|30.56|30.48|30.58|30.5|30.56|30.48|0
1650866750000|2022-04-25 06:05:50|30.54|30.46|30.48|30.4|30.54|30.46|30.46|30.38|15
1650866770000|2022-04-25 06:06:10|30.5|30.42|30.5|30.42|30.5|30.42|30.5|30.42|0
1650866780000|2022-04-25 06:06:20|||||||||1
1650866790000|2022-04-25 06:06:30|30.52|30.44|30.53|30.45|30.53|30.45|30.52|30.44|1
1650866800000|2022-04-25 06:06:40|30.55|30.47|30.57|30.49|30.64|30.49|30.53|30.39|0
1650866820000|2022-04-25 06:07:00|30.55|30.47|30.57|30.49|30.57|30.49|30.55|30.47|0
1650866830000|2022-04-25 06:07:10|30.55|30.47|30.55|30.47|30.55|30.47|30.55|30.47|0
1650866840000|2022-04-25 06:07:20|30.57|30.49|30.55|30.47|30.57|30.49|30.55|30.47|0
1650866850000|2022-04-25 06:07:30|30.57|30.49|30.57|30.49|30.57|30.49|30.55|30.47|0
1650866870000|2022-04-25 06:07:50|30.61|30.53|30.61|30.53|30.61|30.53|30.61|30.53|1
1650866900000|2022-04-25 06:08:20|30.59|30.51|30.61|30.53|30.61|30.53|30.59|30.51|0
1650866920000|2022-04-25 06:08:40|30.59|30.51|30.61|30.53|30.61|30.53|30.59|30.51|0
1650866950000|2022-04-25 06:09:10|30.59|30.51|30.61|30.53|30.61|30.53|30.59|30.51|0
1650866990000|2022-04-25 06:09:50|30.59|30.51|30.61|30.53|30.61|30.53|30.59|30.51|0
1650867000000|2022-04-25 06:10:00|30.59|30.51|30.59|30.51|30.59|30.51|30.59|30.51|3
1650867040000|2022-04-25 06:10:40|30.64|30.56|30.61|30.53|30.64|30.56|30.59|30.51|2
1650867060000|2022-04-25 06:11:00|30.59|30.51|30.59|30.51|30.59|30.51|30.59|30.51|0
1650867070000|2022-04-25 06:11:10|30.61|30.53|30.61|30.53|30.61|30.53|30.59|30.51|0
1650867090000|2022-04-25 06:11:30|30.63|30.55|30.64|30.56|30.64|30.56|30.61|30.53|0
1650867100000|2022-04-25 06:11:40|30.63|30.55|30.62|30.54|30.63|30.55|30.62|30.54|0
1650867110000|2022-04-25 06:11:50|30.63|30.55|30.64|30.56|30.64|30.56|30.63|30.55|0
1650867120000|2022-04-25 06:12:00|30.63|30.55|30.64|30.56|30.64|30.56|30.63|30.55|0
1650867140000|2022-04-25 06:12:20|30.66|30.58|30.66|30.58|30.71|30.63|30.66|30.58|11
1650867150000|2022-04-25 06:12:30|30.68|30.6|30.68|30.6|30.68|30.6|30.68|30.6|1
1650867160000|2022-04-25 06:12:40|30.7|30.62|30.68|30.6|30.7|30.62|30.68|30.6|3
1650867170000|2022-04-25 06:12:50|30.7|30.62|30.7|30.62|30.7|30.62|30.7|30.62|0
1650867180000|2022-04-25 06:13:00|30.68|30.6|30.77|30.69|30.77|30.69|30.68|30.6|42
1650867190000|2022-04-25 06:13:10|30.79|30.71|30.77|30.69|30.79|30.71|30.77|30.69|0
1650867200000|2022-04-25 06:13:20|30.79|30.71|30.79|30.71|30.79|30.71|30.77|30.69|0
1650867210000|2022-04-25 06:13:30|30.77|30.69|30.77|30.69|30.77|30.69|30.77|30.69|15
1650867220000|2022-04-25 06:13:40|30.79|30.71|30.77|30.69|30.79|30.71|30.75|30.67|0
1650867230000|2022-04-25 06:13:50|30.75|30.67|30.77|30.69|30.79|30.71|30.75|30.67|0
1650867240000|2022-04-25 06:14:00|30.75|30.67|30.77|30.69|30.79|30.71|30.75|30.67|0
1650867250000|2022-04-25 06:14:10|30.79|30.71|30.79|30.71|30.79|30.71|30.79|30.71|0
1650867260000|2022-04-25 06:14:20|30.77|30.69|30.77|30.69|30.77|30.69|30.75|30.67|1
1650867270000|2022-04-25 06:14:30|30.79|30.71|30.79|30.71|30.79|30.71|30.79|30.71|0
1650867280000|2022-04-25 06:14:40|||||||||1
1650867300000|2022-04-25 06:15:00|30.77|30.69|30.72|30.64|30.77|30.69|30.72|30.64|24
1650867310000|2022-04-25 06:15:10|30.7|30.62|30.74|30.66|30.74|30.66|30.7|30.62|1
1650867320000|2022-04-25 06:15:20|30.72|30.64|30.7|30.62|30.72|30.64|30.66|30.58|0
1650867330000|2022-04-25 06:15:30|30.72|30.64|30.7|30.62|30.72|30.64|30.7|30.62|1
1650867340000|2022-04-25 06:15:40|30.72|30.64|30.7|30.62|30.72|30.64|30.7|30.62|0
1650867370000|2022-04-25 06:16:10|30.72|30.64|30.72|30.64|30.72|30.64|30.72|30.64|1
1650867380000|2022-04-25 06:16:20|30.74|30.66|30.75|30.67|30.75|30.67|30.74|30.66|0
1650867390000|2022-04-25 06:16:30|30.74|30.66|30.72|30.64|30.74|30.66|30.72|30.64|2
1650867400000|2022-04-25 06:16:40|30.7|30.62|30.68|30.6|30.72|30.64|30.68|30.6|0
1650867410000|2022-04-25 06:16:50|30.7|30.62|30.68|30.6|30.7|30.62|30.68|30.6|0
1650867450000|2022-04-25 06:17:30|30.7|30.62|30.68|30.6|30.7|30.62|30.68|30.6|0
1650867460000|2022-04-25 06:17:40|30.7|30.62|30.68|30.6|30.7|30.62|30.68|30.6|0
1650867470000|2022-04-25 06:17:50|30.66|30.58|30.7|30.62|30.7|30.62|30.66|30.58|0
1650867480000|2022-04-25 06:18:00|30.68|30.6|30.68|30.6|30.7|30.62|30.68|30.6|2
1650867500000|2022-04-25 06:18:20|30.65|30.57|30.61|30.53|30.65|30.57|30.61|30.53|21
1650867510000|2022-04-25 06:18:30|30.59|30.51|30.59|30.51|30.59|30.51|30.59|30.51|1
1650867520000|2022-04-25 06:18:40|30.61|30.53|30.61|30.53|30.61|30.53|30.61|30.53|0
1650867530000|2022-04-25 06:18:50|30.63|30.55|30.63|30.55|30.66|30.58|30.63|30.55|3
1650867540000|2022-04-25 06:19:00|30.66|30.58|30.64|30.56|30.66|30.58|30.63|30.55|0
1650867550000|2022-04-25 06:19:10|30.63|30.55|30.64|30.56|30.66|30.58|30.63|30.55|0
1650867560000|2022-04-25 06:19:20|30.66|30.58|30.66|30.58|30.66|30.58|30.66|30.58|0
1650867590000|2022-04-25 06:19:50|30.68|30.6|30.68|30.6|30.68|30.6|30.68|30.6|1
1650867600000|2022-04-25 06:20:00|30.66|30.58|30.66|30.58|30.66|30.58|30.66|30.58|0
1650867620000|2022-04-25 06:20:20|30.64|30.56|30.62|30.54|30.64|30.56|30.62|30.54|2
1650867630000|2022-04-25 06:20:30|30.61|30.53|30.61|30.53|30.61|30.53|30.61|30.53|0
1650867640000|2022-04-25 06:20:40|30.59|30.51|30.61|30.53|30.61|30.53|30.59|30.51|1
1650867650000|2022-04-25 06:20:50|30.62|30.54|30.64|30.56|30.66|30.58|30.62|30.54|1
1650867660000|2022-04-25 06:21:00|30.66|30.58|30.59|30.51|30.66|30.58|30.59|30.51|1
1650867670000|2022-04-25 06:21:10|30.61|30.53|30.61|30.53|30.61|30.53|30.61|30.53|0
1650867680000|2022-04-25 06:21:20|30.62|30.54|30.61|30.53|30.62|30.54|30.61|30.53|0
1650867690000|2022-04-25 06:21:30|30.59|30.51|30.61|30.53|30.61|30.53|30.59|30.51|0
1650867700000|2022-04-25 06:21:40|30.59|30.51|30.61|30.53|30.61|30.53|30.59|30.51|0
1650867710000|2022-04-25 06:21:50|30.62|30.54|30.61|30.53|30.62|30.54|30.61|30.53|1
1650867720000|2022-04-25 06:22:00|30.62|30.54|30.61|30.53|30.62|30.54|30.61|30.53|0
1650867760000|2022-04-25 06:22:40|30.58|30.5|30.58|30.5|30.59|30.51|30.58|30.5|2
1650867770000|2022-04-25 06:22:50|30.59|30.51|30.58|30.5|30.59|30.51|30.58|30.5|0
1650867780000|2022-04-25 06:23:00|30.6|30.52|30.61|30.53|30.61|30.53|30.6|30.52|0
1650867790000|2022-04-25 06:23:10|30.6|30.52|30.58|30.5|30.6|30.52|30.56|30.48|10
1650867810000|2022-04-25 06:23:30|30.56|30.48|30.58|30.5|30.58|30.5|30.56|30.48|0
1650867840000|2022-04-25 06:24:00|30.56|30.48|30.56|30.48|30.56|30.48|30.56|30.48|0
1650867850000|2022-04-25 06:24:10|30.51|30.43|30.51|30.43|30.54|30.46|30.51|30.43|27
1650867860000|2022-04-25 06:24:20|30.49|30.41|30.51|30.43|30.51|30.43|30.49|30.41|1
1650867870000|2022-04-25 06:24:30|30.52|30.44|30.52|30.44|30.52|30.44|30.52|30.44|0
1650867880000|2022-04-25 06:24:40|30.54|30.46|30.54|30.46|30.54|30.46|30.52|30.44|2
1650867900000|2022-04-25 06:25:00|30.52|30.44|30.51|30.43|30.52|30.44|30.51|30.43|0
1650867910000|2022-04-25 06:25:10|30.52|30.44|30.48|30.4|30.52|30.44|30.48|30.4|1
1650867920000|2022-04-25 06:25:20|30.49|30.41|30.48|30.4|30.49|30.41|30.43|30.35|6
1650867950000|2022-04-25 06:25:50|||||||||1
1650867960000|2022-04-25 06:26:00|30.44|30.36|30.44|30.36|30.44|30.36|30.43|30.35|11
1650867970000|2022-04-25 06:26:10|30.46|30.38|30.46|30.38|30.46|30.38|30.46|30.38|4
1650867990000|2022-04-25 06:26:30|30.48|30.4|30.48|30.4|30.49|30.41|30.46|30.38|0
1650868010000|2022-04-25 06:26:50|30.46|30.38|30.48|30.4|30.48|30.4|30.46|30.38|1
1650868020000|2022-04-25 06:27:00|30.49|30.41|30.49|30.41|30.49|30.41|30.49|30.41|0
1650868030000|2022-04-25 06:27:10|30.48|30.4|30.48|30.4|30.49|30.41|30.48|30.4|0
1650868040000|2022-04-25 06:27:20|30.44|30.36|30.44|30.36|30.46|30.38|30.44|30.36|8
1650868060000|2022-04-25 06:27:40|30.42|30.34|30.44|30.36|30.44|30.36|30.42|30.34|0
1650868080000|2022-04-25 06:28:00|30.46|30.38|30.46|30.38|30.46|30.38|30.46|30.38|1
1650868090000|2022-04-25 06:28:10|30.47|30.39|30.49|30.41|30.49|30.41|30.47|30.39|0
1650868100000|2022-04-25 06:28:20|30.47|30.39|30.46|30.38|30.49|30.41|30.46|30.38|0
1650868110000|2022-04-25 06:28:30|30.44|30.36|30.44|30.36|30.46|30.38|30.44|30.36|8
1650868120000|2022-04-25 06:28:40|30.4|30.32|30.44|30.36|30.44|30.36|30.4|30.32|10
1650868210000|2022-04-25 06:30:10|30.42|30.34|30.36|30.28|30.44|30.36|30.36|30.28|3
1650868220000|2022-04-25 06:30:20|30.37|30.29|30.39|30.31|30.39|30.31|30.37|30.29|8
1650868230000|2022-04-25 06:30:30|30.38|30.3|30.34|30.26|30.38|30.3|30.34|30.26|0
1650868240000|2022-04-25 06:30:40|||||||||9
1650868250000|2022-04-25 06:30:50|30.35|30.27|30.37|30.29|30.39|30.31|30.35|30.27|1
1650868260000|2022-04-25 06:31:00|30.39|30.31|30.39|30.31|30.39|30.31|30.39|30.31|0
1650868270000|2022-04-25 06:31:10|30.36|30.28|30.36|30.28|30.36|30.28|30.36|30.28|1
1650868300000|2022-04-25 06:31:40|30.38|30.3|30.39|30.31|30.39|30.31|30.38|30.3|0
1650868310000|2022-04-25 06:31:50|30.41|30.33|30.41|30.33|30.41|30.33|30.41|30.33|1
1650868320000|2022-04-25 06:32:00|30.39|30.31|30.39|30.31|30.39|30.31|30.39|30.31|0
1650868340000|2022-04-25 06:32:20|30.38|30.3|30.38|30.3|30.38|30.3|30.38|30.3|0
1650868390000|2022-04-25 06:33:10|30.39|30.31|30.39|30.31|30.39|30.31|30.39|30.31|0
1650868400000|2022-04-25 06:33:20|30.41|30.33|30.39|30.31|30.43|30.35|30.39|30.31|2
1650868410000|2022-04-25 06:33:30|30.41|30.33|30.39|30.31|30.41|30.33|30.39|30.31|10
1650868430000|2022-04-25 06:33:50|30.37|30.29|30.36|30.28|30.37|30.29|30.34|30.26|7
1650868440000|2022-04-25 06:34:00|30.38|30.3|30.36|30.28|30.39|30.31|30.34|30.26|0
1650868460000|2022-04-25 06:34:20|30.34|30.26|30.34|30.26|30.36|30.28|30.34|30.26|0
1650868470000|2022-04-25 06:34:30|30.29|30.21|30.29|30.21|30.31|30.23|30.29|30.21|2
1650868480000|2022-04-25 06:34:40|30.31|30.23|30.27|30.19|30.31|30.23|30.26|30.18|0
1650868490000|2022-04-25 06:34:50|30.26|30.18|30.29|30.21|30.29|30.21|30.26|30.18|0
1650868510000|2022-04-25 06:35:10|30.33|30.25|30.34|30.26|30.34|30.26|30.31|30.23|1
1650868520000|2022-04-25 06:35:20|30.36|30.28|30.36|30.28|30.38|30.3|30.36|30.28|1
1650868530000|2022-04-25 06:35:30|30.38|30.3|30.36|30.28|30.38|30.3|30.36|30.28|0
1650868540000|2022-04-25 06:35:40|30.38|30.3|30.39|30.31|30.39|30.31|30.38|30.3|0
1650868560000|2022-04-25 06:36:00|30.38|30.3|30.39|30.31|30.39|30.31|30.34|30.26|18
1650868570000|2022-04-25 06:36:10|30.38|30.3|30.41|30.33|30.43|30.35|30.38|30.3|14
1650868590000|2022-04-25 06:36:30|30.43|30.35|30.43|30.35|30.43|30.35|30.43|30.35|0
1650868600000|2022-04-25 06:36:40|30.41|30.33|30.41|30.33|30.41|30.33|30.41|30.33|10
1650868620000|2022-04-25 06:37:00|30.43|30.35|30.41|30.33|30.43|30.35|30.41|30.33|0
1650868630000|2022-04-25 06:37:10|30.43|30.35|30.44|30.36|30.44|30.36|30.41|30.33|0
1650868640000|2022-04-25 06:37:20|30.43|30.35|30.44|30.36|30.44|30.36|30.43|30.35|0
1650868670000|2022-04-25 06:37:50|30.48|30.4|30.48|30.4|30.49|30.41|30.46|30.38|2
1650868680000|2022-04-25 06:38:00|30.46|30.38|30.46|30.38|30.46|30.38|30.46|30.38|6
1650868690000|2022-04-25 06:38:10|30.47|30.39|30.51|30.43|30.51|30.43|30.47|30.39|1
1650868700000|2022-04-25 06:38:20|30.53|30.45|30.52|30.44|30.54|30.46|30.51|30.43|1
1650868710000|2022-04-25 06:38:30|30.51|30.43|30.51|30.43|30.54|30.46|30.51|30.43|3
1650868720000|2022-04-25 06:38:40|30.54|30.46|30.51|30.43|30.54|30.46|30.51|30.43|2
1650868730000|2022-04-25 06:38:50|30.49|30.41|30.51|30.43|30.51|30.43|30.49|30.41|6
1650868740000|2022-04-25 06:39:00|30.49|30.41|30.49|30.41|30.49|30.41|30.49|30.41|0
1650868800000|2022-04-25 06:40:00|30.44|30.36|30.44|30.36|30.46|30.38|30.42|30.34|2
1650868810000|2022-04-25 06:40:10|30.47|30.39|30.45|30.37|30.47|30.39|30.44|30.36|12
1650868820000|2022-04-25 06:40:20|30.44|30.36|30.45|30.37|30.45|30.37|30.44|30.36|0
1650868830000|2022-04-25 06:40:30|30.44|30.36|30.44|30.36|30.45|30.37|30.44|30.36|0
1650868840000|2022-04-25 06:40:40|30.45|30.37|30.45|30.37|30.47|30.39|30.45|30.37|0
1650868850000|2022-04-25 06:40:50|30.47|30.39|30.47|30.39|30.47|30.39|30.45|30.37|0
1650868860000|2022-04-25 06:41:00|30.45|30.37|30.45|30.37|30.47|30.39|30.44|30.36|0
1650868870000|2022-04-25 06:41:10|30.51|30.43|30.49|30.41|30.53|30.45|30.49|30.41|28
1650868880000|2022-04-25 06:41:20|30.48|30.4|30.46|30.38|30.48|30.4|30.44|30.36|2
1650868890000|2022-04-25 06:41:30|30.48|30.4|30.42|30.34|30.48|30.4|30.41|30.33|1
1650868900000|2022-04-25 06:41:40|30.44|30.36|30.46|30.38|30.46|30.38|30.44|30.36|0
1650868910000|2022-04-25 06:41:50|30.44|30.36|30.44|30.36|30.44|30.36|30.44|30.36|0
1650868920000|2022-04-25 06:42:00|30.46|30.38|30.39|30.31|30.46|30.38|30.39|30.31|1
1650868930000|2022-04-25 06:42:10|30.41|30.33|30.42|30.34|30.42|30.34|30.4|30.32|0
1650868940000|2022-04-25 06:42:20|30.44|30.36|30.42|30.34|30.44|30.36|30.42|30.34|2
1650868950000|2022-04-25 06:42:30|30.44|30.36|30.44|30.36|30.44|30.36|30.42|30.34|3
1650868960000|2022-04-25 06:42:40|30.42|30.34|30.44|30.36|30.44|30.36|30.42|30.34|1
1650868980000|2022-04-25 06:43:00|30.47|30.39|30.47|30.39|30.47|30.39|30.47|30.39|0
1650868990000|2022-04-25 06:43:10|30.45|30.37|30.47|30.39|30.47|30.39|30.44|30.36|0
1650869000000|2022-04-25 06:43:20|30.45|30.37|30.45|30.37|30.45|30.37|30.45|30.37|0
1650869010000|2022-04-25 06:43:30|30.47|30.39|30.47|30.39|30.47|30.39|30.47|30.39|0
1650869020000|2022-04-25 06:43:40|30.49|30.41|30.49|30.41|30.49|30.41|30.49|30.41|1
1650869030000|2022-04-25 06:43:50|30.5|30.42|30.58|30.5|30.58|30.5|30.5|30.42|2
1650869040000|2022-04-25 06:44:00|30.56|30.48|30.54|30.46|30.56|30.48|30.54|30.46|0
1650869050000|2022-04-25 06:44:10|30.56|30.48|30.56|30.48|30.58|30.5|30.54|30.46|3
1650869060000|2022-04-25 06:44:20|30.59|30.51|30.59|30.51|30.59|30.51|30.59|30.51|0
1650869070000|2022-04-25 06:44:30|30.61|30.53|30.63|30.55|30.63|30.55|30.61|30.53|2
1650869080000|2022-04-25 06:44:40|30.59|30.51|30.61|30.53|30.61|30.53|30.59|30.51|2
1650869090000|2022-04-25 06:44:50|30.63|30.55|30.61|30.53|30.63|30.55|30.61|30.53|0
1650869100000|2022-04-25 06:45:00|30.59|30.51|30.58|30.5|30.59|30.51|30.58|30.5|0
1650869110000|2022-04-25 06:45:10|30.61|30.53|30.63|30.55|30.64|30.56|30.61|30.53|1
1650869130000|2022-04-25 06:45:30|30.61|30.53|30.61|30.53|30.61|30.53|30.61|30.53|3
1650869140000|2022-04-25 06:45:40|30.63|30.55|30.63|30.55|30.63|30.55|30.63|30.55|0
1650869160000|2022-04-25 06:46:00|30.64|30.56|30.65|30.57|30.65|30.57|30.64|30.56|0
1650869170000|2022-04-25 06:46:10|30.64|30.56|30.65|30.57|30.65|30.57|30.63|30.55|0
1650869180000|2022-04-25 06:46:20|30.67|30.59|30.68|30.6|30.68|30.6|30.67|30.59|0
1650869200000|2022-04-25 06:46:40|30.69|30.61|30.69|30.61|30.71|30.63|30.69|30.61|2
1650869210000|2022-04-25 06:46:50|30.71|30.63|30.71|30.63|30.71|30.63|30.71|30.63|0
1650869220000|2022-04-25 06:47:00|30.76|30.68|30.74|30.66|30.76|30.68|30.72|30.64|6
1650869230000|2022-04-25 06:47:10|30.73|30.65|30.73|30.65|30.73|30.65|30.73|30.65|0
1650869240000|2022-04-25 06:47:20|30.74|30.66|30.72|30.64|30.74|30.66|30.72|30.64|4
1650869250000|2022-04-25 06:47:30|30.71|30.63|30.72|30.64|30.72|30.64|30.71|30.63|0
1650869260000|2022-04-25 06:47:40|30.74|30.66|30.74|30.66|30.74|30.66|30.74|30.66|1
1650869270000|2022-04-25 06:47:50|30.76|30.68|30.74|30.66|30.76|30.68|30.74|30.66|10
1650869290000|2022-04-25 06:48:10|30.72|30.64|30.74|30.66|30.74|30.66|30.72|30.64|3
1650869300000|2022-04-25 06:48:20|30.73|30.65|30.69|30.61|30.73|30.65|30.69|30.61|4
1650869310000|2022-04-25 06:48:30|30.68|30.6|30.66|30.58|30.69|30.61|30.63|30.55|0
1650869320000|2022-04-25 06:48:40|30.65|30.57|30.59|30.51|30.65|30.57|30.59|30.51|2
1650869330000|2022-04-25 06:48:50|30.61|30.53|30.63|30.55|30.63|30.55|30.61|30.53|2
1650869340000|2022-04-25 06:49:00|30.61|30.53|30.63|30.55|30.63|30.55|30.61|30.53|0
1650869350000|2022-04-25 06:49:10|30.61|30.53|30.63|30.55|30.63|30.55|30.61|30.53|0
1650869370000|2022-04-25 06:49:30|30.64|30.56|30.64|30.56|30.64|30.56|30.64|30.56|0
1650869380000|2022-04-25 06:49:40|30.65|30.57|30.68|30.6|30.68|30.6|30.65|30.57|0
1650869390000|2022-04-25 06:49:50|30.69|30.61|30.71|30.63|30.71|30.63|30.69|30.61|0
1650869400000|2022-04-25 06:50:00|30.69|30.61|30.69|30.61|30.71|30.63|30.69|30.61|20
1650869410000|2022-04-25 06:50:10|30.71|30.63|30.76|30.68|30.76|30.68|30.71|30.63|1
1650869420000|2022-04-25 06:50:20|30.78|30.7|30.76|30.68|30.8|30.72|30.74|30.66|5
1650869430000|2022-04-25 06:50:30|30.74|30.66|30.81|30.73|30.81|30.73|30.74|30.66|0
1650869440000|2022-04-25 06:50:40|30.79|30.71|30.79|30.71|30.81|30.73|30.79|30.71|0
1650869450000|2022-04-25 06:50:50|30.76|30.68|30.79|30.71|30.79|30.71|30.76|30.68|0
1650869460000|2022-04-25 06:51:00|30.77|30.69|30.76|30.68|30.77|30.69|30.76|30.68|0
1650869470000|2022-04-25 06:51:10|30.79|30.71|30.79|30.71|30.79|30.71|30.77|30.69|0
1650869480000|2022-04-25 06:51:20|30.81|30.73|30.83|30.75|30.83|30.75|30.81|30.73|0
1650869490000|2022-04-25 06:51:30|30.84|30.76|30.81|30.73|30.86|30.78|30.81|30.73|2
1650869500000|2022-04-25 06:51:40|30.83|30.75|30.83|30.75|30.83|30.75|30.81|30.73|0
1650869510000|2022-04-25 06:51:50|30.84|30.76|30.86|30.78|30.86|30.78|30.81|30.73|2
1650869520000|2022-04-25 06:52:00|30.88|30.8|30.88|30.8|30.88|30.8|30.88|30.8|4
1650869530000|2022-04-25 06:52:10|30.86|30.78|30.88|30.8|30.9|30.82|30.86|30.78|12
1650869540000|2022-04-25 06:52:20|30.9|30.82|30.88|30.8|30.9|30.82|30.88|30.8|0
1650869550000|2022-04-25 06:52:30|30.9|30.82|30.88|30.8|30.9|30.82|30.88|30.8|2
1650869560000|2022-04-25 06:52:40|30.86|30.78|30.88|30.8|30.88|30.8|30.86|30.78|0
1650869570000|2022-04-25 06:52:50|30.9|30.82|30.88|30.8|30.9|30.82|30.88|30.8|0
1650869590000|2022-04-25 06:53:10|30.9|30.82|30.88|30.8|30.9|30.82|30.88|30.8|0
1650869600000|2022-04-25 06:53:20|30.9|30.82|30.88|30.8|30.9|30.82|30.88|30.8|0
1650869610000|2022-04-25 06:53:30|30.86|30.78|30.88|30.8|30.88|30.8|30.86|30.78|3
1650869620000|2022-04-25 06:53:40|30.9|30.82|30.88|30.8|30.9|30.82|30.88|30.8|0
1650869630000|2022-04-25 06:53:50|30.9|30.82|30.9|30.82|30.9|30.82|30.88|30.8|2
1650869640000|2022-04-25 06:54:00|30.92|30.84|30.93|30.85|30.93|30.85|30.9|30.82|17
1650869650000|2022-04-25 06:54:10|30.91|30.83|30.9|30.82|30.91|30.83|30.9|30.82|1
1650869660000|2022-04-25 06:54:20|30.88|30.8|30.86|30.78|30.88|30.8|30.86|30.78|5
1650869670000|2022-04-25 06:54:30|30.84|30.76|30.84|30.76|30.9|30.82|30.84|30.76|5
1650869690000|2022-04-25 06:54:50|30.86|30.78|30.86|30.78|30.86|30.78|30.82|30.74|1
1650869700000|2022-04-25 06:55:00|30.84|30.76|30.86|30.78|30.86|30.78|30.84|30.76|5
1650869710000|2022-04-25 06:55:10|30.88|30.8|30.91|30.83|30.91|30.83|30.88|30.8|0
1650869720000|2022-04-25 06:55:20|30.93|30.85|30.95|30.87|30.95|30.87|30.93|30.85|2
1650869730000|2022-04-25 06:55:30|30.97|30.89|30.97|30.89|30.97|30.89|30.97|30.89|10
1650869740000|2022-04-25 06:55:40|30.99|30.91|30.97|30.89|30.99|30.91|30.97|30.89|0
1650869750000|2022-04-25 06:55:50|30.95|30.87|30.97|30.89|30.97|30.89|30.95|30.87|0
1650869760000|2022-04-25 06:56:00|30.95|30.87|30.94|30.86|30.95|30.87|30.94|30.86|0
1650869770000|2022-04-25 06:56:10|30.92|30.84|30.92|30.84|30.94|30.86|30.92|30.84|0
1650869780000|2022-04-25 06:56:20|30.94|30.86|30.9|30.82|30.94|30.86|30.9|30.82|2
1650869790000|2022-04-25 06:56:30|30.92|30.84|30.92|30.84|30.92|30.84|30.9|30.82|3
1650869800000|2022-04-25 06:56:40|30.94|30.86|30.94|30.86|30.94|30.86|30.94|30.86|0
1650869810000|2022-04-25 06:56:50|30.92|30.84|30.92|30.84|30.92|30.84|30.92|30.84|0
1650869820000|2022-04-25 06:57:00|30.94|30.86|30.96|30.88|30.97|30.89|30.94|30.86|0
1650869830000|2022-04-25 06:57:10|30.94|30.86|30.94|30.86|30.97|30.89|30.94|30.86|0
1650869840000|2022-04-25 06:57:20|30.92|30.84|30.92|30.84|30.94|30.86|30.92|30.84|9
1650869850000|2022-04-25 06:57:30|30.94|30.86|30.94|30.86|30.96|30.88|30.94|30.86|0
1650869860000|2022-04-25 06:57:40|30.97|30.89|30.95|30.87|30.99|30.91|30.94|30.86|4
1650869870000|2022-04-25 06:57:50|30.97|30.89|30.97|30.89|30.97|30.89|30.97|30.89|0
1650869880000|2022-04-25 06:58:00|30.99|30.91|30.97|30.89|30.99|30.91|30.95|30.87|20
1650869890000|2022-04-25 06:58:10|30.95|30.87|30.97|30.89|30.97|30.89|30.94|30.86|4
1650869900000|2022-04-25 06:58:20|30.95|30.87|30.97|30.89|30.97|30.89|30.95|30.87|1
1650869920000|2022-04-25 06:58:40|30.95|30.87|30.94|30.86|30.95|30.87|30.94|30.86|0
1650869930000|2022-04-25 06:58:50|30.92|30.84|30.92|30.84|30.92|30.84|30.92|30.84|0
1650869940000|2022-04-25 06:59:00|30.94|30.86|30.92|30.84|30.94|30.86|30.92|30.84|4
1650869950000|2022-04-25 06:59:10|30.94|30.86|30.9|30.82|30.94|30.86|30.9|30.82|1
1650869960000|2022-04-25 06:59:20|30.88|30.8|30.9|30.82|30.9|30.82|30.85|30.77|1
1650869970000|2022-04-25 06:59:30|30.88|30.8|30.94|30.86|30.94|30.86|30.88|30.8|0
1650869980000|2022-04-25 06:59:40|30.92|30.84|30.85|30.77|30.92|30.84|30.85|30.77|20
1650869990000|2022-04-25 06:59:50|30.83|30.75|30.86|30.78|30.88|30.8|30.83|30.75|1
1650870000000|2022-04-25 07:00:00|30.84|30.76|30.95|30.87|30.95|30.87|30.84|30.76|11
1650870010000|2022-04-25 07:00:10|30.93|30.85|30.95|30.87|30.95|30.87|30.91|30.83|3
1650870020000|2022-04-25 07:00:20|30.93|30.85|30.93|30.85|30.95|30.87|30.9|30.82|4
1650870030000|2022-04-25 07:00:30|30.9|30.82|30.83|30.75|30.92|30.84|30.83|30.75|5
1650870040000|2022-04-25 07:00:40|30.86|30.78|30.88|30.8|30.9|30.82|30.85|30.77|3
1650870050000|2022-04-25 07:00:50|30.86|30.78|30.86|30.78|30.88|30.8|30.81|30.73|59
1650870060000|2022-04-25 07:01:00|30.88|30.8|30.88|30.8|30.91|30.83|30.86|30.78|16
1650870070000|2022-04-25 07:01:10|30.86|30.78|30.86|30.78|30.9|30.82|30.86|30.78|2
1650870080000|2022-04-25 07:01:20|30.88|30.8|30.82|30.74|30.88|30.8|30.81|30.73|3
1650870090000|2022-04-25 07:01:30|30.86|30.78|30.88|30.8|30.88|30.8|30.84|30.76|4
1650870100000|2022-04-25 07:01:40|30.91|30.83|30.86|30.78|30.95|30.87|30.86|30.78|39
1650870110000|2022-04-25 07:01:50|30.84|30.76|30.84|30.76|30.84|30.76|30.83|30.75|3
1650870120000|2022-04-25 07:02:00|30.86|30.78|30.83|30.75|30.86|30.78|30.79|30.71|0
1650870130000|2022-04-25 07:02:10|30.82|30.74|30.79|30.71|30.82|30.74|30.79|30.71|0
1650870140000|2022-04-25 07:02:20|30.78|30.7|30.81|30.73|30.81|30.73|30.77|30.69|9
1650870150000|2022-04-25 07:02:30|30.79|30.71|30.79|30.71|30.82|30.74|30.77|30.69|1
1650870160000|2022-04-25 07:02:40|30.77|30.69|30.8|30.72|30.82|30.74|30.77|30.69|3
1650870170000|2022-04-25 07:02:50|30.79|30.71|30.77|30.69|30.79|30.71|30.74|30.66|9
1650870180000|2022-04-25 07:03:00|30.82|30.74|30.74|30.66|30.82|30.74|30.74|30.66|45
1650870190000|2022-04-25 07:03:10|30.76|30.68|30.78|30.7|30.8|30.72|30.76|30.68|24
1650870200000|2022-04-25 07:03:20|30.77|30.69|30.82|30.74|30.82|30.74|30.77|30.69|0
1650870210000|2022-04-25 07:03:30|30.83|30.75|30.81|30.73|30.83|30.75|30.81|30.73|34
1650870220000|2022-04-25 07:03:40|30.79|30.71|30.81|30.73|30.81|30.73|30.78|30.7|4
1650870230000|2022-04-25 07:03:50|30.79|30.71|30.79|30.71|30.81|30.73|30.79|30.71|0
1650870240000|2022-04-25 07:04:00|30.81|30.73|30.78|30.7|30.81|30.73|30.78|30.7|0
1650870250000|2022-04-25 07:04:10|30.79|30.71|30.82|30.74|30.82|30.74|30.79|30.71|0
1650870260000|2022-04-25 07:04:20|30.84|30.76|30.84|30.76|30.86|30.78|30.84|30.76|0
1650870270000|2022-04-25 07:04:30|30.85|30.77|30.86|30.78|30.87|30.79|30.82|30.74|9
1650870280000|2022-04-25 07:04:40|30.85|30.77|30.85|30.77|30.86|30.78|30.83|30.75|2
1650870290000|2022-04-25 07:04:50|30.86|30.78|30.85|30.77|30.87|30.79|30.85|30.77|0
1650870300000|2022-04-25 07:05:00|30.81|30.73|30.79|30.71|30.83|30.75|30.79|30.71|26
1650870310000|2022-04-25 07:05:10|30.81|30.73|30.81|30.73|30.83|30.75|30.79|30.71|17
1650870320000|2022-04-25 07:05:20|30.79|30.71|30.77|30.69|30.79|30.71|30.75|30.67|14
1650870330000|2022-04-25 07:05:30|30.75|30.67|30.75|30.67|30.75|30.67|30.75|30.67|5
1650870340000|2022-04-25 07:05:40|30.73|30.65|30.75|30.67|30.75|30.67|30.73|30.65|6
1650870350000|2022-04-25 07:05:50|30.73|30.65|30.73|30.65|30.73|30.65|30.73|30.65|5
1650870360000|2022-04-25 07:06:00|30.71|30.63|30.75|30.67|30.77|30.69|30.71|30.63|21
1650870370000|2022-04-25 07:06:10|30.73|30.65|30.72|30.64|30.75|30.67|30.7|30.62|14
1650870380000|2022-04-25 07:06:20|30.75|30.67|30.7|30.62|30.75|30.67|30.7|30.62|17
1650870390000|2022-04-25 07:06:30|30.72|30.64|30.7|30.62|30.73|30.65|30.68|30.6|0
1650870400000|2022-04-25 07:06:40|30.68|30.6|30.7|30.62|30.71|30.63|30.68|30.6|8
1650870410000|2022-04-25 07:06:50|30.68|30.6|30.68|30.6|30.7|30.62|30.68|30.6|2
1650870420000|2022-04-25 07:07:00|30.66|30.58|30.62|30.54|30.66|30.58|30.6|30.52|43
1650870430000|2022-04-25 07:07:10|30.6|30.52|30.58|30.5|30.62|30.54|30.57|30.49|8
1650870440000|2022-04-25 07:07:20|30.57|30.49|30.58|30.5|30.62|30.54|30.56|30.48|52
1650870450000|2022-04-25 07:07:30|30.56|30.48|30.51|30.43|30.58|30.5|30.49|30.41|16
1650870460000|2022-04-25 07:07:40|30.49|30.41|30.36|30.28|30.49|30.41|30.36|30.28|29
1650870470000|2022-04-25 07:07:50|30.35|30.27|30.35|30.27|30.35|30.27|30.3|30.22|16
1650870480000|2022-04-25 07:08:00|30.33|30.25|30.3|30.22|30.35|30.27|30.28|30.2|10
1650870490000|2022-04-25 07:08:10|30.31|30.23|30.35|30.27|30.35|30.27|30.28|30.2|20
1650870500000|2022-04-25 07:08:20|30.31|30.23|30.35|30.27|30.35|30.27|30.31|30.23|18
1650870510000|2022-04-25 07:08:30|30.33|30.25|30.33|30.25|30.35|30.27|30.33|30.25|7
1650870520000|2022-04-25 07:08:40|30.32|30.24|30.33|30.25|30.35|30.27|30.31|30.23|6
1650870530000|2022-04-25 07:08:50|30.32|30.24|30.35|30.27|30.35|30.27|30.32|30.24|5
1650870540000|2022-04-25 07:09:00|30.39|30.31|30.39|30.31|30.39|30.31|30.34|30.26|63
1650870550000|2022-04-25 07:09:10|30.34|30.26|30.39|30.31|30.39|30.31|30.34|30.26|26
1650870560000|2022-04-25 07:09:20|||||||||5
1650870570000|2022-04-25 07:09:30|30.43|30.35|30.48|30.4|30.48|30.4|30.41|30.33|14
1650870580000|2022-04-25 07:09:40|30.5|30.42|30.48|30.4|30.52|30.44|30.48|30.4|6
1650870590000|2022-04-25 07:09:50|30.52|30.44|30.52|30.44|30.52|30.44|30.47|30.39|31
1650870600000|2022-04-25 07:10:00|30.56|30.48|30.56|30.48|30.56|30.48|30.52|30.44|60
1650870610000|2022-04-25 07:10:10|30.61|30.53|30.61|30.53|30.61|30.53|30.59|30.51|7
1650870620000|2022-04-25 07:10:20|30.58|30.5|30.56|30.48|30.6|30.52|30.52|30.44|29
1650870630000|2022-04-25 07:10:30|30.58|30.5|30.56|30.48|30.58|30.5|30.56|30.48|2
1650870640000|2022-04-25 07:10:40|30.58|30.5|30.56|30.48|30.59|30.51|30.56|30.48|7
1650870650000|2022-04-25 07:10:50|30.61|30.53|30.61|30.53|30.61|30.53|30.58|30.5|19
1650870660000|2022-04-25 07:11:00|30.63|30.55|30.61|30.53|30.63|30.55|30.57|30.49|19
1650870670000|2022-04-25 07:11:10|||||||||7
1650870680000|2022-04-25 07:11:20|30.63|30.55|30.63|30.55|30.63|30.55|30.63|30.55|2
1650870690000|2022-04-25 07:11:30|30.61|30.53|30.61|30.53|30.63|30.55|30.61|30.53|0
1650870700000|2022-04-25 07:11:40|30.63|30.55|30.61|30.53|30.63|30.55|30.61|30.53|0
1650870710000|2022-04-25 07:11:50|30.56|30.48|30.56|30.48|30.59|30.51|30.56|30.48|4
1650870720000|2022-04-25 07:12:00|30.59|30.51|30.56|30.48|30.59|30.51|30.56|30.48|4
1650870730000|2022-04-25 07:12:10|30.57|30.49|30.57|30.49|30.59|30.51|30.57|30.49|0
1650870740000|2022-04-25 07:12:20|30.59|30.51|30.61|30.53|30.61|30.53|30.56|30.48|1
1650870750000|2022-04-25 07:12:30|30.63|30.55|30.61|30.53|30.63|30.55|30.61|30.53|0
1650870760000|2022-04-25 07:12:40|30.65|30.57|30.63|30.55|30.65|30.57|30.63|30.55|3
1650870770000|2022-04-25 07:12:50|30.61|30.53|30.56|30.48|30.61|30.53|30.56|30.48|4
1650870780000|2022-04-25 07:13:00|30.59|30.51|30.61|30.53|30.61|30.53|30.58|30.5|2
1650870790000|2022-04-25 07:13:10|30.63|30.55|30.61|30.53|30.63|30.55|30.61|30.53|0
1650870800000|2022-04-25 07:13:20|30.58|30.5|30.54|30.46|30.58|30.5|30.54|30.46|5
1650870810000|2022-04-25 07:13:30|30.52|30.44|30.52|30.44|30.54|30.46|30.51|30.43|0
1650870820000|2022-04-25 07:13:40|30.51|30.43|30.45|30.37|30.52|30.44|30.42|30.34|10
1650870830000|2022-04-25 07:13:50|30.42|30.34|30.42|30.34|30.42|30.34|30.38|30.3|32
1650870840000|2022-04-25 07:14:00|30.45|30.37|30.46|30.38|30.47|30.39|30.45|30.37|2
1650870850000|2022-04-25 07:14:10|30.45|30.37|30.46|30.38|30.47|30.39|30.45|30.37|3
1650870860000|2022-04-25 07:14:20|30.47|30.39|30.49|30.41|30.49|30.41|30.46|30.38|0
1650870870000|2022-04-25 07:14:30|30.51|30.43|30.56|30.48|30.56|30.48|30.51|30.43|0
1650870880000|2022-04-25 07:14:40|30.58|30.5|30.53|30.45|30.58|30.5|30.53|30.45|4
1650870890000|2022-04-25 07:14:50|30.56|30.48|30.56|30.48|30.56|30.48|30.53|30.45|2
1650870900000|2022-04-25 07:15:00|30.6|30.52|30.6|30.52|30.62|30.54|30.58|30.5|3
1650870910000|2022-04-25 07:15:10|30.58|30.5|30.56|30.48|30.6|30.52|30.55|30.47|3
1650870920000|2022-04-25 07:15:20|30.55|30.47|30.51|30.43|30.55|30.47|30.51|30.43|0
1650870930000|2022-04-25 07:15:30|30.5|30.42|30.51|30.43|30.51|30.43|30.48|30.4|0
1650870940000|2022-04-25 07:15:40|30.53|30.45|30.53|30.45|30.53|30.45|30.51|30.43|8
1650870950000|2022-04-25 07:15:50|30.55|30.47|30.53|30.45|30.55|30.47|30.53|30.45|2
1650870960000|2022-04-25 07:16:00|30.55|30.47|30.5|30.42|30.55|30.47|30.5|30.42|0
1650870970000|2022-04-25 07:16:10|30.46|30.38|30.46|30.38|30.48|30.4|30.44|30.36|5
1650870980000|2022-04-25 07:16:20|30.44|30.36|30.42|30.34|30.44|30.36|30.41|30.33|0
1650870990000|2022-04-25 07:16:30|30.44|30.36|30.42|30.34|30.44|30.36|30.42|30.34|0
1650871000000|2022-04-25 07:16:40|30.41|30.33|30.4|30.32|30.42|30.34|30.4|30.32|6
1650871010000|2022-04-25 07:16:50|30.41|30.33|30.41|30.33|30.46|30.38|30.37|30.29|31
1650871020000|2022-04-25 07:17:00|30.4|30.32|30.35|30.27|30.4|30.32|30.35|30.27|27
1650871030000|2022-04-25 07:17:10|30.37|30.29|30.32|30.24|30.37|30.29|30.3|30.22|8
1650871040000|2022-04-25 07:17:20|30.3|30.22|30.32|30.24|30.32|30.24|30.3|30.22|2
1650871050000|2022-04-25 07:17:30|30.3|30.22|30.28|30.2|30.3|30.22|30.25|30.17|1
1650871060000|2022-04-25 07:17:40|30.3|30.22|30.3|30.22|30.32|30.24|30.28|30.2|0
1650871070000|2022-04-25 07:17:50|30.28|30.2|30.28|30.2|30.28|30.2|30.27|30.19|0
1650871080000|2022-04-25 07:18:00|30.26|30.18|30.28|30.2|30.28|30.2|30.25|30.17|0
1650871090000|2022-04-25 07:18:10|30.27|30.19|30.25|30.17|30.28|30.2|30.23|30.15|0
1650871100000|2022-04-25 07:18:20|30.27|30.19|30.28|30.2|30.28|30.2|30.25|30.17|0
1650871110000|2022-04-25 07:18:30|30.27|30.19|30.25|30.17|30.27|30.19|30.23|30.15|6
1650871120000|2022-04-25 07:18:40|30.23|30.15|30.18|30.1|30.25|30.17|30.18|30.1|1
1650871130000|2022-04-25 07:18:50|30.23|30.15|30.23|30.15|30.23|30.15|30.21|30.13|1
1650871140000|2022-04-25 07:19:00|30.21|30.13|30.18|30.1|30.23|30.15|30.18|30.1|3
1650871150000|2022-04-25 07:19:10|30.17|30.09|30.13|30.05|30.22|30.14|30.13|30.05|5
1650871160000|2022-04-25 07:19:20|||||||||1
1650871170000|2022-04-25 07:19:30|30.1|30.02|30.13|30.05|30.15|30.07|30.1|30.02|6
1650871180000|2022-04-25 07:19:40|30.15|30.07|30.17|30.09|30.17|30.09|30.15|30.07|0
1650871190000|2022-04-25 07:19:50|30.19|30.11|30.22|30.14|30.24|30.16|30.19|30.11|15
1650871200000|2022-04-25 07:20:00|30.24|30.16|30.26|30.18|30.26|30.18|30.21|30.13|0
1650871210000|2022-04-25 07:20:10|30.24|30.16|30.22|30.14|30.26|30.18|30.22|30.14|0
1650871220000|2022-04-25 07:20:20|30.24|30.16|30.26|30.18|30.26|30.18|30.24|30.16|0
1650871230000|2022-04-25 07:20:30|30.23|30.15|30.21|30.13|30.25|30.17|30.21|30.13|3
1650871240000|2022-04-25 07:20:40|30.23|30.15|30.21|30.13|30.23|30.15|30.21|30.13|4
1650871250000|2022-04-25 07:20:50|30.23|30.15|30.21|30.13|30.23|30.15|30.2|30.12|0
1650871260000|2022-04-25 07:21:00|30.2|30.12|30.21|30.13|30.23|30.15|30.2|30.12|0
1650871270000|2022-04-25 07:21:10|30.23|30.15|30.21|30.13|30.23|30.15|30.2|30.12|0
1650871280000|2022-04-25 07:21:20|30.23|30.15|30.21|30.13|30.23|30.15|30.21|30.13|0
1650871290000|2022-04-25 07:21:30|30.23|30.15|30.23|30.15|30.23|30.15|30.23|30.15|0
1650871300000|2022-04-25 07:21:40|30.21|30.13|30.25|30.17|30.25|30.17|30.21|30.13|0
1650871310000|2022-04-25 07:21:50|30.26|30.18|30.3|30.22|30.3|30.22|30.21|30.13|24
1650871320000|2022-04-25 07:22:00|30.28|30.2|30.3|30.22|30.3|30.22|30.28|30.2|1
1650871330000|2022-04-25 07:22:10|30.32|30.24|30.35|30.27|30.35|30.27|30.32|30.24|0
1650871340000|2022-04-25 07:22:20|30.33|30.25|30.33|30.25|30.37|30.29|30.32|30.24|4
1650871350000|2022-04-25 07:22:30|30.32|30.24|30.35|30.27|30.35|30.27|30.32|30.24|0
1650871360000|2022-04-25 07:22:40|30.36|30.28|30.37|30.29|30.37|30.29|30.35|30.27|3
1650871370000|2022-04-25 07:22:50|30.36|30.28|30.31|30.23|30.36|30.28|30.3|30.22|6
1650871380000|2022-04-25 07:23:00|30.32|30.24|30.27|30.19|30.32|30.24|30.27|30.19|0
1650871390000|2022-04-25 07:23:10|30.25|30.17|30.27|30.19|30.27|30.19|30.23|30.15|3
1650871400000|2022-04-25 07:23:20|30.28|30.2|30.27|30.19|30.28|30.2|30.27|30.19|0
1650871410000|2022-04-25 07:23:30|30.23|30.15|30.23|30.15|30.23|30.15|30.23|30.15|9
1650871420000|2022-04-25 07:23:40|30.18|30.1|30.21|30.13|30.21|30.13|30.18|30.1|16
1650871430000|2022-04-25 07:23:50|30.19|30.11|30.23|30.15|30.23|30.15|30.18|30.1|16
1650871440000|2022-04-25 07:24:00|30.21|30.13|30.18|30.1|30.21|30.13|30.18|30.1|3
1650871450000|2022-04-25 07:24:10|30.2|30.12|30.18|30.1|30.2|30.12|30.18|30.1|0
1650871460000|2022-04-25 07:24:20|||||||||1
1650871470000|2022-04-25 07:24:30|30.13|30.05|30.16|30.08|30.16|30.08|30.13|30.05|15
1650871480000|2022-04-25 07:24:40|30.18|30.1|30.16|30.08|30.18|30.1|30.16|30.08|5
1650871490000|2022-04-25 07:24:50|30.14|30.06|30.11|30.03|30.16|30.08|30.09|30.01|1
1650871500000|2022-04-25 07:25:00|30.09|30.01|30.09|30.01|30.09|30.01|30.04|29.96|13
1650871510000|2022-04-25 07:25:10|30.07|29.99|30.09|30.01|30.09|30.01|30.04|29.96|4
1650871520000|2022-04-25 07:25:20|30.07|29.99|30.05|29.97|30.07|29.99|30.05|29.97|8
1650871530000|2022-04-25 07:25:30|30.04|29.96|30.09|30.01|30.09|30.01|30.04|29.96|0
1650871540000|2022-04-25 07:25:40|30.11|30.03|30.11|30.03|30.13|30.05|30.09|30.01|17
1650871550000|2022-04-25 07:25:50|30.13|30.05|30.13|30.05|30.13|30.05|30.09|30.01|2
1650871560000|2022-04-25 07:26:00|30.11|30.03|30.09|30.01|30.11|30.03|30.09|30.01|0
1650871570000|2022-04-25 07:26:10|30.11|30.03|30.09|30.01|30.11|30.03|30.08|30|0
1650871580000|2022-04-25 07:26:20|30.06|29.98|30.04|29.96|30.08|30|30.04|29.96|35
1650871590000|2022-04-25 07:26:30|30.02|29.94|30.02|29.94|30.04|29.96|29.99|29.91|41
1650871600000|2022-04-25 07:26:40|29.99|29.91|29.9|29.82|29.99|29.91|29.9|29.82|297
1650871610000|2022-04-25 07:26:50|29.88|29.8|29.92|29.84|29.94|29.86|29.88|29.8|20
1650871620000|2022-04-25 07:27:00|29.94|29.86|29.94|29.86|29.94|29.86|29.9|29.82|1
1650871630000|2022-04-25 07:27:10|29.92|29.84|29.94|29.86|29.94|29.86|29.9|29.82|20
1650871640000|2022-04-25 07:27:20|29.96|29.88|29.97|29.89|29.97|29.89|29.94|29.86|16
1650871650000|2022-04-25 07:27:30|29.99|29.91|29.99|29.91|29.99|29.91|29.99|29.91|0
1650871660000|2022-04-25 07:27:40|29.96|29.88|30.03|29.95|30.03|29.95|29.96|29.88|19
1650871670000|2022-04-25 07:27:50|30.01|29.93|29.99|29.91|30.03|29.95|29.99|29.91|0
1650871680000|2022-04-25 07:28:00|30.01|29.93|29.99|29.91|30.01|29.93|29.99|29.91|0
1650871690000|2022-04-25 07:28:10|29.97|29.89|29.99|29.91|29.99|29.91|29.94|29.86|37
1650871700000|2022-04-25 07:28:20|30.01|29.93|30.05|29.97|30.08|30|30.01|29.93|28
1650871710000|2022-04-25 07:28:30|30.07|29.99|30.03|29.95|30.07|29.99|30.03|29.95|2
1650871720000|2022-04-25 07:28:40|30.05|29.97|30.07|29.99|30.07|29.99|30.03|29.95|3
1650871730000|2022-04-25 07:28:50|30.05|29.97|30.03|29.95|30.07|29.99|30.03|29.95|1
1650871740000|2022-04-25 07:29:00|30.05|29.97|30.05|29.97|30.07|29.99|30.05|29.97|8
1650871750000|2022-04-25 07:29:10|30.07|29.99|30.03|29.95|30.07|29.99|30.03|29.95|0
1650871770000|2022-04-25 07:29:30|29.98|29.9|29.98|29.9|29.98|29.9|29.98|29.9|5
1650871780000|2022-04-25 07:29:40|30|29.92|29.96|29.88|30.03|29.95|29.96|29.88|5
1650871790000|2022-04-25 07:29:50|29.98|29.9|29.98|29.9|29.98|29.9|29.96|29.88|4
1650871800000|2022-04-25 07:30:00|29.99|29.91|29.98|29.9|29.99|29.91|29.98|29.9|0
1650871810000|2022-04-25 07:30:10|29.96|29.88|30.03|29.95|30.03|29.95|29.96|29.88|0
1650871820000|2022-04-25 07:30:20|30.05|29.97|30.08|30|30.08|30|30.03|29.95|5
1650871830000|2022-04-25 07:30:30|30.1|30.02|30.12|30.04|30.12|30.04|30.08|30|24
1650871840000|2022-04-25 07:30:40|30.14|30.06|30.14|30.06|30.14|30.06|30.14|30.06|2
1650871850000|2022-04-25 07:30:50|30.12|30.04|30.12|30.04|30.14|30.06|30.12|30.04|1
1650871860000|2022-04-25 07:31:00|30.14|30.06|30.12|30.04|30.14|30.06|30.12|30.04|0
1650871870000|2022-04-25 07:31:10|30.14|30.06|30.12|30.04|30.16|30.08|30.12|30.04|2
1650871900000|2022-04-25 07:31:40|30.14|30.06|30.16|30.08|30.16|30.08|30.14|30.06|0
1650871910000|2022-04-25 07:31:50|30.19|30.11|30.21|30.13|30.21|30.13|30.16|30.08|0
1650871920000|2022-04-25 07:32:00|30.22|30.14|30.26|30.18|30.26|30.18|30.22|30.14|4
1650871930000|2022-04-25 07:32:10|30.24|30.16|30.17|30.09|30.24|30.16|30.16|30.08|13
1650871940000|2022-04-25 07:32:20|30.16|30.08|30.17|30.09|30.17|30.09|30.15|30.07|0
1650871950000|2022-04-25 07:32:30|30.16|30.08|30.16|30.08|30.17|30.09|30.16|30.08|0
1650871960000|2022-04-25 07:32:40|30.17|30.09|30.17|30.09|30.19|30.11|30.16|30.08|0
1650871970000|2022-04-25 07:32:50|30.16|30.08|30.17|30.09|30.17|30.09|30.16|30.08|0
1650871980000|2022-04-25 07:33:00|30.18|30.1|30.21|30.13|30.22|30.14|30.17|30.09|20
1650871990000|2022-04-25 07:33:10|30.22|30.14|30.21|30.13|30.22|30.14|30.2|30.12|0
1650872000000|2022-04-25 07:33:20|30.22|30.14|30.21|30.13|30.22|30.14|30.21|30.13|0
1650872010000|2022-04-25 07:33:30|30.22|30.14|30.21|30.13|30.22|30.14|30.17|30.09|4
1650872020000|2022-04-25 07:33:40|30.22|30.14|30.21|30.13|30.22|30.14|30.21|30.13|0
1650872030000|2022-04-25 07:33:50|30.22|30.14|30.21|30.13|30.24|30.16|30.21|30.13|27
1650872040000|2022-04-25 07:34:00|30.22|30.14|30.21|30.13|30.22|30.14|30.21|30.13|0
1650872050000|2022-04-25 07:34:10|30.22|30.14|30.22|30.14|30.22|30.14|30.21|30.13|0
1650872060000|2022-04-25 07:34:20|30.21|30.13|30.21|30.13|30.22|30.14|30.21|30.13|0
1650872070000|2022-04-25 07:34:30|30.22|30.14|30.21|30.13|30.22|30.14|30.21|30.13|0
1650872080000|2022-04-25 07:34:40|30.22|30.14|30.21|30.13|30.26|30.18|30.21|30.13|3
1650872090000|2022-04-25 07:34:50|30.22|30.14|30.22|30.14|30.24|30.16|30.22|30.14|3
1650872100000|2022-04-25 07:35:00|30.21|30.13|30.17|30.09|30.22|30.14|30.17|30.09|40
1650872110000|2022-04-25 07:35:10|30.19|30.11|30.13|30.05|30.19|30.11|30.13|30.05|9
1650872120000|2022-04-25 07:35:20|30.15|30.07|30.17|30.09|30.17|30.09|30.15|30.07|3
1650872130000|2022-04-25 07:35:30|30.2|30.12|30.2|30.12|30.2|30.12|30.17|30.09|6
1650872140000|2022-04-25 07:35:40|30.21|30.13|30.21|30.13|30.22|30.14|30.2|30.12|0
1650872150000|2022-04-25 07:35:50|30.22|30.14|30.26|30.18|30.26|30.18|30.22|30.14|2
1650872160000|2022-04-25 07:36:00|30.24|30.16|30.26|30.18|30.26|30.18|30.24|30.16|0
1650872170000|2022-04-25 07:36:10|30.24|30.16|30.21|30.13|30.26|30.18|30.21|30.13|1
1650872180000|2022-04-25 07:36:20|30.24|30.16|30.19|30.11|30.24|30.16|30.17|30.09|30
1650872190000|2022-04-25 07:36:30|30.17|30.09|30.21|30.13|30.21|30.13|30.17|30.09|3
1650872210000|2022-04-25 07:36:50|30.23|30.15|30.23|30.15|30.26|30.18|30.22|30.14|8
1650872220000|2022-04-25 07:37:00|30.21|30.13|30.26|30.18|30.26|30.18|30.21|30.13|0
1650872230000|2022-04-25 07:37:10|30.24|30.16|30.26|30.18|30.26|30.18|30.22|30.14|0
1650872240000|2022-04-25 07:37:20|30.29|30.21|30.26|30.18|30.29|30.21|30.26|30.18|4
1650872250000|2022-04-25 07:37:30|30.27|30.19|30.26|30.18|30.27|30.19|30.26|30.18|0
1650872260000|2022-04-25 07:37:40|30.24|30.16|30.26|30.18|30.26|30.18|30.24|30.16|10
1650872270000|2022-04-25 07:37:50|30.24|30.16|30.24|30.16|30.26|30.18|30.24|30.16|0
1650872280000|2022-04-25 07:38:00|30.22|30.14|30.26|30.18|30.26|30.18|30.22|30.14|4
1650872290000|2022-04-25 07:38:10|30.24|30.16|30.26|30.18|30.26|30.18|30.24|30.16|0
1650872300000|2022-04-25 07:38:20|30.24|30.16|30.22|30.14|30.26|30.18|30.21|30.13|0
1650872320000|2022-04-25 07:38:40|30.24|30.16|30.26|30.18|30.26|30.18|30.24|30.16|0
1650872340000|2022-04-25 07:39:00|30.27|30.19|30.22|30.14|30.27|30.19|30.22|30.14|8
1650872350000|2022-04-25 07:39:10|30.2|30.12|30.18|30.1|30.2|30.12|30.18|30.1|0
1650872360000|2022-04-25 07:39:20|30.17|30.09|30.2|30.12|30.2|30.12|30.17|30.09|1
1650872370000|2022-04-25 07:39:30|30.21|30.13|30.18|30.1|30.22|30.14|30.18|30.1|0
1650872380000|2022-04-25 07:39:40|30.2|30.12|30.2|30.12|30.2|30.12|30.18|30.1|1
1650872390000|2022-04-25 07:39:50|30.22|30.14|30.2|30.12|30.22|30.14|30.2|30.12|0
1650872400000|2022-04-25 07:40:00|30.21|30.13|30.2|30.12|30.22|30.14|30.2|30.12|0
1650872410000|2022-04-25 07:40:10|30.18|30.1|30.18|30.1|30.18|30.1|30.17|30.09|0
1650872420000|2022-04-25 07:40:20|30.17|30.09|30.18|30.1|30.18|30.1|30.17|30.09|0
1650872430000|2022-04-25 07:40:30|30.2|30.12|30.22|30.14|30.22|30.14|30.2|30.12|2
1650872450000|2022-04-25 07:40:50|30.25|30.17|30.26|30.18|30.26|30.18|30.22|30.14|4
1650872460000|2022-04-25 07:41:00|30.24|30.16|30.26|30.18|30.26|30.18|30.24|30.16|0
1650872470000|2022-04-25 07:41:10|30.27|30.19|30.26|30.18|30.27|30.19|30.26|30.18|1
1650872480000|2022-04-25 07:41:20|30.24|30.16|30.24|30.16|30.24|30.16|30.24|30.16|2
1650872490000|2022-04-25 07:41:30|30.22|30.14|30.21|30.13|30.22|30.14|30.2|30.12|9
1650872500000|2022-04-25 07:41:40|30.22|30.14|30.22|30.14|30.22|30.14|30.22|30.14|0
1650872510000|2022-04-25 07:41:50|30.24|30.16|30.24|30.16|30.24|30.16|30.22|30.14|4
1650872520000|2022-04-25 07:42:00|30.26|30.18|30.29|30.21|30.29|30.21|30.26|30.18|43
1650872530000|2022-04-25 07:42:10|30.27|30.19|30.29|30.21|30.29|30.21|30.27|30.19|0
1650872540000|2022-04-25 07:42:20|30.27|30.19|30.29|30.21|30.29|30.21|30.27|30.19|0
1650872550000|2022-04-25 07:42:30|30.27|30.19|30.31|30.23|30.31|30.23|30.27|30.19|0
1650872560000|2022-04-25 07:42:40|30.29|30.21|30.31|30.23|30.31|30.23|30.29|30.21|15
1650872570000|2022-04-25 07:42:50|30.32|30.24|30.35|30.27|30.36|30.28|30.31|30.23|89
1650872580000|2022-04-25 07:43:00|30.31|30.23|30.33|30.25|30.35|30.27|30.31|30.23|33
1650872590000|2022-04-25 07:43:10|30.31|30.23|30.31|30.23|30.33|30.25|30.31|30.23|0
1650872600000|2022-04-25 07:43:20|30.3|30.22|30.26|30.18|30.3|30.22|30.26|30.18|6
1650872630000|2022-04-25 07:43:50|30.28|30.2|30.26|30.18|30.28|30.2|30.26|30.18|86
1650872640000|2022-04-25 07:44:00|30.31|30.23|30.31|30.23|30.31|30.23|30.26|30.18|10
1650872650000|2022-04-25 07:44:10|30.3|30.22|30.26|30.18|30.3|30.22|30.26|30.18|35
1650872660000|2022-04-25 07:44:20|30.22|30.14|30.19|30.11|30.26|30.18|30.19|30.11|51
1650872670000|2022-04-25 07:44:30|30.21|30.13|30.17|30.09|30.21|30.13|30.15|30.07|14
1650872680000|2022-04-25 07:44:40|30.2|30.12|30.22|30.14|30.22|30.14|30.2|30.12|12
1650872690000|2022-04-25 07:44:50|30.2|30.12|30.22|30.14|30.22|30.14|30.2|30.12|7
1650872700000|2022-04-25 07:45:00|30.18|30.1|30.2|30.12|30.22|30.14|30.18|30.1|16
1650872710000|2022-04-25 07:45:10|30.21|30.13|30.13|30.05|30.22|30.14|30.13|30.05|139
1650872720000|2022-04-25 07:45:20|30.15|30.07|30.13|30.05|30.16|30.08|30.11|30.03|7
1650872730000|2022-04-25 07:45:30|30.11|30.03|30.1|30.02|30.11|30.03|30.08|30|2
1650872740000|2022-04-25 07:45:40|30.11|30.03|30.13|30.05|30.13|30.05|30.11|30.03|0
1650872750000|2022-04-25 07:45:50|30.1|30.02|30.08|30|30.1|30.02|30.08|30|9
1650872760000|2022-04-25 07:46:00|30.1|30.02|30.13|30.05|30.13|30.05|30.1|30.02|0
1650872770000|2022-04-25 07:46:10|30.11|30.03|30.08|30|30.13|30.05|30.08|30|5
1650872780000|2022-04-25 07:46:20|30.1|30.02|30.04|29.96|30.1|30.02|30.04|29.96|12
1650872790000|2022-04-25 07:46:30|30.03|29.95|30.01|29.93|30.04|29.96|29.99|29.91|5
1650872800000|2022-04-25 07:46:40|29.99|29.91|30.03|29.95|30.03|29.95|29.99|29.91|9
1650872810000|2022-04-25 07:46:50|30.01|29.93|29.99|29.91|30.03|29.95|29.99|29.91|12
1650872820000|2022-04-25 07:47:00|30.03|29.95|30.03|29.95|30.03|29.95|30.03|29.95|88
1650872830000|2022-04-25 07:47:10|30.06|29.98|30.03|29.95|30.08|30|30.03|29.95|12
1650872840000|2022-04-25 07:47:20|30.04|29.96|30.04|29.96|30.06|29.98|30.03|29.95|10
1650872850000|2022-04-25 07:47:30|30.02|29.94|29.99|29.91|30.04|29.96|29.99|29.91|7
1650872860000|2022-04-25 07:47:40|29.97|29.89|29.95|29.87|29.97|29.89|29.95|29.87|31
1650872870000|2022-04-25 07:47:50|29.93|29.85|29.95|29.87|29.95|29.87|29.93|29.85|25
1650872880000|2022-04-25 07:48:00|30|29.92|29.95|29.87|30|29.92|29.95|29.87|26
1650872890000|2022-04-25 07:48:10|29.92|29.84|29.93|29.85|29.93|29.85|29.92|29.84|12
1650872900000|2022-04-25 07:48:20|29.95|29.87|29.96|29.88|29.96|29.88|29.93|29.85|0
1650872910000|2022-04-25 07:48:30|29.97|29.89|30|29.92|30|29.92|29.97|29.89|41
1650872920000|2022-04-25 07:48:40|29.98|29.9|30|29.92|30|29.92|29.98|29.9|1
1650872940000|2022-04-25 07:49:00|30.02|29.94|30.05|29.97|30.07|29.99|30|29.92|8
1650872950000|2022-04-25 07:49:10|30.07|29.99|30.05|29.97|30.07|29.99|30.05|29.97|0
1650872970000|2022-04-25 07:49:30|30.03|29.95|30.03|29.95|30.03|29.95|30.03|29.95|0
1650872980000|2022-04-25 07:49:40|30.05|29.97|30.07|29.99|30.09|30.01|30.05|29.97|20
1650872990000|2022-04-25 07:49:50|30.09|30.01|30.09|30.01|30.09|30.01|30.07|29.99|0
1650873000000|2022-04-25 07:50:00|30.1|30.02|30.09|30.01|30.14|30.06|30.09|30.01|8
1650873020000|2022-04-25 07:50:20|30.11|30.03|30.23|30.15|30.25|30.17|30.1|30.02|51
1650873030000|2022-04-25 07:50:30|30.25|30.17|30.27|30.19|30.28|30.2|30.23|30.15|30
1650873040000|2022-04-25 07:50:40|30.25|30.17|30.28|30.2|30.28|30.2|30.23|30.15|39
1650873050000|2022-04-25 07:50:50|30.32|30.24|30.32|30.24|30.32|30.24|30.28|30.2|158
1650873070000|2022-04-25 07:51:10|30.3|30.22|30.32|30.24|30.33|30.25|30.28|30.2|2
1650873080000|2022-04-25 07:51:20|30.33|30.25|30.32|30.24|30.33|30.25|30.32|30.24|8
1650873110000|2022-04-25 07:51:50|30.28|30.2|30.3|30.22|30.3|30.22|30.28|30.2|3
1650873120000|2022-04-25 07:52:00|30.28|30.2|30.28|30.2|30.32|30.24|30.28|30.2|3
1650873130000|2022-04-25 07:52:10|30.23|30.15|30.28|30.2|30.28|30.2|30.23|30.15|4
1650873140000|2022-04-25 07:52:20|30.24|30.16|30.28|30.2|30.28|30.2|30.23|30.15|0
1650873150000|2022-04-25 07:52:30|30.26|30.18|30.23|30.15|30.28|30.2|30.23|30.15|6
1650873160000|2022-04-25 07:52:40|30.27|30.19|30.32|30.24|30.32|30.24|30.27|30.19|10
1650873170000|2022-04-25 07:52:50|30.34|30.26|30.37|30.29|30.37|30.29|30.34|30.26|1
1650873180000|2022-04-25 07:53:00|30.36|30.28|30.37|30.29|30.37|30.29|30.33|30.25|4
1650873190000|2022-04-25 07:53:10|30.41|30.33|30.32|30.24|30.41|30.33|30.32|30.24|34
1650873200000|2022-04-25 07:53:20|30.3|30.22|30.28|30.2|30.32|30.24|30.28|30.2|5
1650873210000|2022-04-25 07:53:30|30.3|30.22|30.28|30.2|30.3|30.22|30.28|30.2|6
1650873220000|2022-04-25 07:53:40|30.3|30.22|30.28|30.2|30.33|30.25|30.28|30.2|2
1650873230000|2022-04-25 07:53:50|30.3|30.22|30.32|30.24|30.32|30.24|30.28|30.2|3
1650873240000|2022-04-25 07:54:00|30.3|30.22|30.25|30.17|30.3|30.22|30.23|30.15|50
1650873250000|2022-04-25 07:54:10|30.23|30.15|30.28|30.2|30.28|30.2|30.23|30.15|0
1650873270000|2022-04-25 07:54:30|30.26|30.18|30.28|30.2|30.28|30.2|30.26|30.18|0
1650873280000|2022-04-25 07:54:40|30.26|30.18|30.28|30.2|30.28|30.2|30.24|30.16|0
1650873290000|2022-04-25 07:54:50|30.26|30.18|30.28|30.2|30.28|30.2|30.26|30.18|0
1650873310000|2022-04-25 07:55:10|30.26|30.18|30.28|30.2|30.28|30.2|30.24|30.16|1
1650873320000|2022-04-25 07:55:20|||||||||1
1650873330000|2022-04-25 07:55:30|30.31|30.23|30.28|30.2|30.31|30.23|30.28|30.2|0
1650873340000|2022-04-25 07:55:40|30.24|30.16|30.24|30.16|30.24|30.16|30.23|30.15|29
1650873350000|2022-04-25 07:55:50|30.26|30.18|30.23|30.15|30.28|30.2|30.21|30.13|0
1650873360000|2022-04-25 07:56:00|30.21|30.13|30.19|30.11|30.24|30.16|30.19|30.11|0
1650873370000|2022-04-25 07:56:10|30.17|30.09|30.15|30.07|30.17|30.09|30.14|30.06|0
1650873380000|2022-04-25 07:56:20|30.19|30.11|30.17|30.09|30.19|30.11|30.17|30.09|6
1650873390000|2022-04-25 07:56:30|30.19|30.11|30.19|30.11|30.19|30.11|30.17|30.09|0
1650873400000|2022-04-25 07:56:40|30.21|30.13|30.22|30.14|30.24|30.16|30.21|30.13|0
1650873410000|2022-04-25 07:56:50|30.24|30.16|30.23|30.15|30.24|30.16|30.22|30.14|0
1650873420000|2022-04-25 07:57:00|30.24|30.16|30.28|30.2|30.28|30.2|30.23|30.15|6
1650873430000|2022-04-25 07:57:10|30.26|30.18|30.24|30.16|30.26|30.18|30.24|30.16|0
1650873440000|2022-04-25 07:57:20|30.23|30.15|30.19|30.11|30.24|30.16|30.19|30.11|0
1650873450000|2022-04-25 07:57:30|30.21|30.13|30.19|30.11|30.21|30.13|30.19|30.11|0
1650873460000|2022-04-25 07:57:40|30.21|30.13|30.19|30.11|30.21|30.13|30.19|30.11|0
1650873480000|2022-04-25 07:58:00|30.23|30.15|30.21|30.13|30.23|30.15|30.21|30.13|30
1650873490000|2022-04-25 07:58:10|30.23|30.15|30.19|30.11|30.23|30.15|30.19|30.11|0
1650873530000|2022-04-25 07:58:50|30.14|30.06|30.14|30.06|30.16|30.08|30.14|30.06|2
1650873540000|2022-04-25 07:59:00|30.16|30.08|30.19|30.11|30.19|30.11|30.14|30.06|0
1650873550000|2022-04-25 07:59:10|30.23|30.15|30.21|30.13|30.23|30.15|30.21|30.13|37
1650873560000|2022-04-25 07:59:20|30.19|30.11|30.21|30.13|30.21|30.13|30.19|30.11|0
1650873570000|2022-04-25 07:59:30|30.23|30.15|30.26|30.18|30.26|30.18|30.23|30.15|0
1650873580000|2022-04-25 07:59:40|30.24|30.16|30.23|30.15|30.24|30.16|30.23|30.15|0
1650873600000|2022-04-25 08:00:00|30.26|30.18|30.26|30.18|30.26|30.18|30.24|30.16|0
1650873610000|2022-04-25 08:00:10|30.28|30.2|30.28|30.2|30.28|30.2|30.28|30.2|0
1650873620000|2022-04-25 08:00:20|30.32|30.24|30.33|30.25|30.33|30.25|30.3|30.22|1
1650873630000|2022-04-25 08:00:30|30.34|30.26|30.3|30.22|30.35|30.27|30.28|30.2|0
1650873640000|2022-04-25 08:00:40|30.28|30.2|30.26|30.18|30.28|30.2|30.26|30.18|5
1650873650000|2022-04-25 08:00:50|30.28|30.2|30.26|30.18|30.28|30.2|30.23|30.15|0
1650873660000|2022-04-25 08:01:00|30.23|30.15|30.21|30.13|30.26|30.18|30.21|30.13|41
1650873670000|2022-04-25 08:01:10|30.23|30.15|30.19|30.11|30.23|30.15|30.19|30.11|40
1650873680000|2022-04-25 08:01:20|30.17|30.09|30.14|30.06|30.17|30.09|30.14|30.06|8
1650873690000|2022-04-25 08:01:30|30.15|30.07|30.15|30.07|30.15|30.07|30.15|30.07|0
1650873700000|2022-04-25 08:01:40|30.14|30.06|30.15|30.07|30.15|30.07|30.14|30.06|0
1650873710000|2022-04-25 08:01:50|30.14|30.06|30.15|30.07|30.19|30.11|30.14|30.06|9
1650873720000|2022-04-25 08:02:00|30.14|30.06|30.17|30.09|30.17|30.09|30.14|30.06|1
1650873730000|2022-04-25 08:02:10|30.19|30.11|30.15|30.07|30.19|30.11|30.15|30.07|16
1650873740000|2022-04-25 08:02:20|30.17|30.09|30.19|30.11|30.19|30.11|30.16|30.08|1
1650873750000|2022-04-25 08:02:30|30.15|30.07|30.15|30.07|30.19|30.11|30.15|30.07|116
1650873770000|2022-04-25 08:02:50|30.12|30.04|30.1|30.02|30.12|30.04|30.1|30.02|0
1650873780000|2022-04-25 08:03:00|30.12|30.04|30.08|30|30.15|30.07|30.06|29.98|24
1650873790000|2022-04-25 08:03:10|30.1|30.02|30.06|29.98|30.1|30.02|30.06|29.98|3
1650873800000|2022-04-25 08:03:20|30.07|29.99|30.08|30|30.08|30|30.07|29.99|29
1650873810000|2022-04-25 08:03:30|30.07|29.99|30.08|30|30.08|30|30.06|29.98|5
1650873820000|2022-04-25 08:03:40|30.07|29.99|30.05|29.97|30.08|30|30.05|29.97|0
1650873830000|2022-04-25 08:03:50|30.06|29.98|30.08|30|30.1|30.02|30.06|29.98|0
1650873840000|2022-04-25 08:04:00|30.1|30.02|30.05|29.97|30.1|30.02|30.05|29.97|0
1650873850000|2022-04-25 08:04:10|30.07|29.99|30.07|29.99|30.07|29.99|30.05|29.97|0
1650873860000|2022-04-25 08:04:20|30.05|29.97|30.06|29.98|30.07|29.99|30.05|29.97|0
1650873870000|2022-04-25 08:04:30|30.08|30|30.1|30.02|30.1|30.02|30.08|30|1
1650873880000|2022-04-25 08:04:40|30.08|30|30.1|30.02|30.1|30.02|30.08|30|0
1650873900000|2022-04-25 08:05:00|30.07|29.99|30.05|29.97|30.07|29.99|30.05|29.97|0
1650873910000|2022-04-25 08:05:10|30.07|29.99|30.07|29.99|30.08|30|30.07|29.99|1
1650873920000|2022-04-25 08:05:20|30.05|29.97|30.05|29.97|30.07|29.99|30.05|29.97|0
1650873940000|2022-04-25 08:05:40|30.03|29.95|30.05|29.97|30.05|29.97|30.02|29.94|3
1650873960000|2022-04-25 08:06:00|30.03|29.95|29.97|29.89|30.05|29.97|29.97|29.89|4
1650873970000|2022-04-25 08:06:10|29.94|29.86|29.94|29.86|29.94|29.86|29.92|29.84|27
1650873980000|2022-04-25 08:06:20|29.95|29.87|29.9|29.82|29.95|29.87|29.9|29.82|10
1650873990000|2022-04-25 08:06:30|29.92|29.84|29.93|29.85|29.93|29.85|29.92|29.84|34
1650874010000|2022-04-25 08:06:50|29.92|29.84|29.91|29.83|29.93|29.85|29.88|29.8|49
1650874020000|2022-04-25 08:07:00|29.93|29.85|29.89|29.81|29.93|29.85|29.88|29.8|38
1650874030000|2022-04-25 08:07:10|29.88|29.8|29.86|29.78|29.89|29.81|29.86|29.78|33
1650874040000|2022-04-25 08:07:20|29.84|29.76|29.84|29.76|29.86|29.78|29.84|29.76|0
1650874050000|2022-04-25 08:07:30|29.83|29.75|29.84|29.76|29.84|29.76|29.81|29.73|4
1650874060000|2022-04-25 08:07:40|29.86|29.78|29.84|29.76|29.88|29.8|29.84|29.76|33
1650874070000|2022-04-25 08:07:50|29.86|29.78|29.84|29.76|29.86|29.78|29.84|29.76|0
1650874080000|2022-04-25 08:08:00|29.88|29.8|29.84|29.76|29.89|29.81|29.84|29.76|32
1650874090000|2022-04-25 08:08:10|29.86|29.78|29.89|29.81|29.89|29.81|29.86|29.78|43
1650874100000|2022-04-25 08:08:20|29.86|29.78|29.89|29.81|29.89|29.81|29.86|29.78|11
1650874110000|2022-04-25 08:08:30|29.87|29.79|29.87|29.79|29.87|29.79|29.87|29.79|8
1650874120000|2022-04-25 08:08:40|29.89|29.81|29.89|29.81|29.89|29.81|29.89|29.81|0
1650874130000|2022-04-25 08:08:50|29.93|29.85|29.94|29.86|29.94|29.86|29.91|29.83|20
1650874140000|2022-04-25 08:09:00|29.96|29.88|29.98|29.9|29.98|29.9|29.94|29.86|43
1650874150000|2022-04-25 08:09:10|30.01|29.93|30.03|29.95|30.03|29.95|29.98|29.9|3
1650874160000|2022-04-25 08:09:20|30.01|29.93|30.03|29.95|30.03|29.95|30.01|29.93|0
1650874170000|2022-04-25 08:09:30|30.05|29.97|30.05|29.97|30.05|29.97|30.03|29.95|2
1650874180000|2022-04-25 08:09:40|30.03|29.95|30.03|29.95|30.05|29.97|30.03|29.95|4
1650874190000|2022-04-25 08:09:50|30.05|29.97|30.07|29.99|30.07|29.99|30.05|29.97|2
1650874200000|2022-04-25 08:10:00|30.05|29.97|30.03|29.95|30.05|29.97|30.03|29.95|9
1650874210000|2022-04-25 08:10:10|30.02|29.94|30.02|29.94|30.03|29.95|30.02|29.94|0
1650874220000|2022-04-25 08:10:20|30.03|29.95|30.02|29.94|30.03|29.95|30.02|29.94|0
1650874230000|2022-04-25 08:10:30|30.03|29.95|30.02|29.94|30.03|29.95|29.98|29.9|7
1650874240000|2022-04-25 08:10:40|30|29.92|30|29.92|30.02|29.94|30|29.92|3
1650874250000|2022-04-25 08:10:50|29.98|29.9|30.03|29.95|30.03|29.95|29.98|29.9|1
1650874260000|2022-04-25 08:11:00|30.01|29.93|29.98|29.9|30.03|29.95|29.98|29.9|5
1650874280000|2022-04-25 08:11:20|29.99|29.91|29.99|29.91|30.01|29.93|29.98|29.9|1
1650874290000|2022-04-25 08:11:30|30.01|29.93|30.03|29.95|30.03|29.95|29.99|29.91|0
1650874300000|2022-04-25 08:11:40|30.05|29.97|30.08|30|30.08|30|30.05|29.97|0
1650874310000|2022-04-25 08:11:50|30.06|29.98|30.06|29.98|30.08|30|30.05|29.97|5
1650874320000|2022-04-25 08:12:00|30.08|30|30.08|30|30.08|30|30.08|30|0
1650874340000|2022-04-25 08:12:20|30.07|29.99|30.08|30|30.08|30|30.07|29.99|8
1650874350000|2022-04-25 08:12:30|30.1|30.02|30.1|30.02|30.1|30.02|30.08|30|0
1650874360000|2022-04-25 08:12:40|30.12|30.04|30.12|30.04|30.12|30.04|30.1|30.02|0
1650874370000|2022-04-25 08:12:50|30.08|30|30.08|30|30.1|30.02|30.08|30|13
1650874390000|2022-04-25 08:13:10|30.1|30.02|30.12|30.04|30.16|30.08|30.08|30|34
1650874400000|2022-04-25 08:13:20|30.14|30.06|30.15|30.07|30.17|30.09|30.12|30.04|11
1650874410000|2022-04-25 08:13:30|30.13|30.05|30.14|30.06|30.14|30.06|30.12|30.04|4
1650874420000|2022-04-25 08:13:40|30.12|30.04|30.17|30.09|30.17|30.09|30.12|30.04|20
1650874430000|2022-04-25 08:13:50|30.15|30.07|30.12|30.04|30.17|30.09|30.12|30.04|0
1650874460000|2022-04-25 08:14:20|30.08|30|30.1|30.02|30.12|30.04|30.08|30|28
1650874470000|2022-04-25 08:14:30|30.12|30.04|30.12|30.04|30.12|30.04|30.1|30.02|0
1650874480000|2022-04-25 08:14:40|30.08|30|30.08|30|30.12|30.04|30.08|30|10
1650874490000|2022-04-25 08:14:50|30.03|29.95|30.08|30|30.08|30|30.03|29.95|10
1650874500000|2022-04-25 08:15:00|30.03|29.95|30.08|30|30.08|30|30.03|29.95|15
1650874510000|2022-04-25 08:15:10|||||||||1
1650874520000|2022-04-25 08:15:20|30.03|29.95|30.05|29.97|30.08|30|30.03|29.95|8
1650874530000|2022-04-25 08:15:30|30.03|29.95|30.03|29.95|30.08|30|30.03|29.95|0
1650874540000|2022-04-25 08:15:40|30.01|29.93|29.94|29.86|30.03|29.95|29.94|29.86|2
1650874550000|2022-04-25 08:15:50|29.97|29.89|29.98|29.9|29.99|29.91|29.96|29.88|2
1650874560000|2022-04-25 08:16:00|29.99|29.91|29.96|29.88|29.99|29.91|29.96|29.88|0
1650874570000|2022-04-25 08:16:10|29.98|29.9|29.94|29.86|29.98|29.9|29.89|29.81|23
1650874580000|2022-04-25 08:16:20|29.93|29.85|29.94|29.86|29.94|29.86|29.91|29.83|6
1650874590000|2022-04-25 08:16:30|29.96|29.88|29.96|29.88|29.96|29.88|29.96|29.88|9
1650874600000|2022-04-25 08:16:40|29.98|29.9|29.98|29.9|29.98|29.9|29.94|29.86|23
1650874610000|2022-04-25 08:16:50|29.96|29.88|29.93|29.85|29.96|29.88|29.93|29.85|18
1650874620000|2022-04-25 08:17:00|29.94|29.86|29.94|29.86|29.94|29.86|29.93|29.85|0
1650874630000|2022-04-25 08:17:10|29.96|29.88|29.98|29.9|29.98|29.9|29.96|29.88|8
1650874640000|2022-04-25 08:17:20|29.96|29.88|29.98|29.9|29.98|29.9|29.94|29.86|8
1650874650000|2022-04-25 08:17:30|29.96|29.88|29.94|29.86|29.96|29.88|29.94|29.86|0
1650874660000|2022-04-25 08:17:40|29.96|29.88|29.98|29.9|29.98|29.9|29.94|29.86|8
1650874670000|2022-04-25 08:17:50|30|29.92|30.03|29.95|30.03|29.95|29.98|29.9|8
1650874680000|2022-04-25 08:18:00|30.01|29.93|30.03|29.95|30.03|29.95|30.01|29.93|0
1650874690000|2022-04-25 08:18:10|29.98|29.9|29.98|29.9|29.98|29.9|29.98|29.9|6
1650874710000|2022-04-25 08:18:30|30.01|29.93|29.98|29.9|30.03|29.95|29.98|29.9|46
1650874720000|2022-04-25 08:18:40|29.99|29.91|29.98|29.9|29.99|29.91|29.98|29.9|6
1650874730000|2022-04-25 08:18:50|29.99|29.91|29.99|29.91|29.99|29.91|29.98|29.9|0
1650874740000|2022-04-25 08:19:00|30.01|29.93|29.99|29.91|30.01|29.93|29.98|29.9|11
1650874750000|2022-04-25 08:19:10|29.98|29.9|29.98|29.9|29.98|29.9|29.98|29.9|0
1650874760000|2022-04-25 08:19:20|29.99|29.91|29.98|29.9|29.99|29.91|29.98|29.9|17
1650874770000|2022-04-25 08:19:30|29.99|29.91|30.03|29.95|30.05|29.97|29.98|29.9|19
1650874780000|2022-04-25 08:19:40|30.01|29.93|30.03|29.95|30.03|29.95|30.01|29.93|28
1650874790000|2022-04-25 08:19:50|30.01|29.93|29.99|29.91|30.01|29.93|29.98|29.9|7
1650874800000|2022-04-25 08:20:00|29.98|29.9|29.96|29.88|29.99|29.91|29.96|29.88|58
1650874810000|2022-04-25 08:20:10|29.98|29.9|29.98|29.9|29.98|29.9|29.98|29.9|8
1650874820000|2022-04-25 08:20:20|29.99|29.91|29.99|29.91|29.99|29.91|29.99|29.91|25
1650874830000|2022-04-25 08:20:30|30.03|29.95|30.05|29.97|30.05|29.97|30.01|29.93|103
1650874840000|2022-04-25 08:20:40|30.07|29.99|30.08|30|30.08|30|30.07|29.99|0
1650874850000|2022-04-25 08:20:50|30.07|29.99|30.08|30|30.08|30|30.07|29.99|0
1650874860000|2022-04-25 08:21:00|30.12|30.04|30.08|30|30.12|30.04|30.08|30|10
1650874870000|2022-04-25 08:21:10|30.1|30.02|30.08|30|30.1|30.02|30.08|30|0
1650874890000|2022-04-25 08:21:30|30.1|30.02|30.1|30.02|30.1|30.02|30.08|30|0
1650874900000|2022-04-25 08:21:40|30.08|30|30.1|30.02|30.12|30.04|30.08|30|7
1650874910000|2022-04-25 08:21:50|30.12|30.04|30.12|30.04|30.12|30.04|30.1|30.02|1
1650874920000|2022-04-25 08:22:00|30.1|30.02|30.12|30.04|30.12|30.04|30.1|30.02|0
1650874930000|2022-04-25 08:22:10|30.1|30.02|30.12|30.04|30.12|30.04|30.1|30.02|0
1650874940000|2022-04-25 08:22:20|30.14|30.06|30.16|30.08|30.17|30.09|30.14|30.06|0
1650874950000|2022-04-25 08:22:30|30.12|30.04|30.16|30.08|30.17|30.09|30.12|30.04|3
1650874960000|2022-04-25 08:22:40|30.14|30.06|30.14|30.06|30.14|30.06|30.12|30.04|7
1650874970000|2022-04-25 08:22:50|30.16|30.08|30.14|30.06|30.16|30.08|30.12|30.04|50
1650874980000|2022-04-25 08:23:00|30.12|30.04|30.17|30.09|30.17|30.09|30.12|30.04|0
1650874990000|2022-04-25 08:23:10|30.16|30.08|30.16|30.08|30.16|30.08|30.16|30.08|0
1650875000000|2022-04-25 08:23:20|30.15|30.07|30.16|30.08|30.16|30.08|30.15|30.07|0
1650875010000|2022-04-25 08:23:30|30.2|30.12|30.18|30.1|30.2|30.12|30.18|30.1|10
1650875020000|2022-04-25 08:23:40|30.2|30.12|30.2|30.12|30.2|30.12|30.2|30.12|0
1650875030000|2022-04-25 08:23:50|30.22|30.14|30.2|30.12|30.22|30.14|30.2|30.12|1
1650875040000|2022-04-25 08:24:00|30.22|30.14|30.22|30.14|30.22|30.14|30.2|30.12|2
1650875050000|2022-04-25 08:24:10|30.24|30.16|30.24|30.16|30.24|30.16|30.2|30.12|9
1650875060000|2022-04-25 08:24:20|30.22|30.14|30.22|30.14|30.24|30.16|30.22|30.14|2
1650875070000|2022-04-25 08:24:30|30.24|30.16|30.2|30.12|30.24|30.16|30.2|30.12|3
1650875090000|2022-04-25 08:24:50|30.18|30.1|30.18|30.1|30.18|30.1|30.18|30.1|5
1650875100000|2022-04-25 08:25:00|30.16|30.08|30.15|30.07|30.18|30.1|30.13|30.05|0
1650875110000|2022-04-25 08:25:10|30.13|30.05|30.12|30.04|30.13|30.05|30.12|30.04|0
1650875120000|2022-04-25 08:25:20|30.11|30.03|30.12|30.04|30.12|30.04|30.11|30.03|0
1650875130000|2022-04-25 08:25:30|30.09|30.01|30.09|30.01|30.12|30.04|30.09|30.01|0
1650875140000|2022-04-25 08:25:40|30.07|29.99|30.07|29.99|30.07|29.99|30.07|29.99|0
1650875150000|2022-04-25 08:25:50|30.08|30|30.07|29.99|30.08|30|30.07|29.99|0
1650875170000|2022-04-25 08:26:10|30.08|30|30.07|29.99|30.08|30|30.07|29.99|2
1650875180000|2022-04-25 08:26:20|30.08|30|30.08|30|30.08|30|30.08|30|0
1650875190000|2022-04-25 08:26:30|30.07|29.99|30.11|30.03|30.11|30.03|30.07|29.99|0
1650875200000|2022-04-25 08:26:40|30.12|30.04|30.07|29.99|30.12|30.04|30.07|29.99|0
1650875230000|2022-04-25 08:27:10|30.08|30|30.07|29.99|30.08|30|30.07|29.99|0
1650875240000|2022-04-25 08:27:20|30.08|30|30.12|30.04|30.12|30.04|30.08|30|2
1650875250000|2022-04-25 08:27:30|30.13|30.05|30.12|30.04|30.13|30.05|30.11|30.03|0
1650875260000|2022-04-25 08:27:40|30.13|30.05|30.12|30.04|30.13|30.05|30.12|30.04|0
1650875270000|2022-04-25 08:27:50|30.13|30.05|30.15|30.07|30.15|30.07|30.12|30.04|0
1650875280000|2022-04-25 08:28:00|30.13|30.05|30.13|30.05|30.13|30.05|30.13|30.05|0
1650875290000|2022-04-25 08:28:10|30.12|30.04|30.15|30.07|30.15|30.07|30.12|30.04|2
1650875300000|2022-04-25 08:28:20|30.13|30.05|30.13|30.05|30.15|30.07|30.13|30.05|0
1650875310000|2022-04-25 08:28:30|30.15|30.07|30.15|30.07|30.15|30.07|30.15|30.07|0
1650875330000|2022-04-25 08:28:50|30.17|30.09|30.2|30.12|30.2|30.12|30.15|30.07|6
1650875350000|2022-04-25 08:29:10|30.24|30.16|30.24|30.16|30.24|30.16|30.24|30.16|7
1650875360000|2022-04-25 08:29:20|30.22|30.14|30.2|30.12|30.24|30.16|30.2|30.12|2
1650875370000|2022-04-25 08:29:30|30.22|30.14|30.22|30.14|30.24|30.16|30.22|30.14|1
1650875380000|2022-04-25 08:29:40|30.24|30.16|30.25|30.17|30.25|30.17|30.24|30.16|0
1650875390000|2022-04-25 08:29:50|30.27|30.19|30.25|30.17|30.27|30.19|30.25|30.17|7
1650875400000|2022-04-25 08:30:00|30.27|30.19|30.25|30.17|30.27|30.19|30.25|30.17|0
1650875410000|2022-04-25 08:30:10|30.24|30.16|30.24|30.16|30.24|30.16|30.2|30.12|0
1650875420000|2022-04-25 08:30:20|30.22|30.14|30.24|30.16|30.25|30.17|30.22|30.14|10
1650875430000|2022-04-25 08:30:30|30.22|30.14|30.22|30.14|30.24|30.16|30.22|30.14|0
1650875440000|2022-04-25 08:30:40|30.24|30.16|30.2|30.12|30.24|30.16|30.18|30.1|0
1650875450000|2022-04-25 08:30:50|30.15|30.07|30.15|30.07|30.15|30.07|30.15|30.07|0
1650875460000|2022-04-25 08:31:00|30.13|30.05|30.15|30.07|30.15|30.07|30.11|30.03|2
1650875480000|2022-04-25 08:31:20|30.13|30.05|30.15|30.07|30.15|30.07|30.13|30.05|0
1650875490000|2022-04-25 08:31:30|30.16|30.08|30.15|30.07|30.16|30.08|30.15|30.07|0
1650875510000|2022-04-25 08:31:50|30.17|30.09|30.2|30.12|30.2|30.12|30.17|30.09|1
1650875520000|2022-04-25 08:32:00|30.18|30.1|30.15|30.07|30.2|30.12|30.15|30.07|16
1650875550000|2022-04-25 08:32:30|30.13|30.05|30.13|30.05|30.15|30.07|30.13|30.05|54
1650875560000|2022-04-25 08:32:40|30.12|30.04|30.12|30.04|30.15|30.07|30.12|30.04|1
1650875570000|2022-04-25 08:32:50|30.15|30.07|30.15|30.07|30.15|30.07|30.13|30.05|5
1650875580000|2022-04-25 08:33:00|30.13|30.05|30.13|30.05|30.15|30.07|30.13|30.05|0
1650875590000|2022-04-25 08:33:10|30.15|30.07|30.15|30.07|30.15|30.07|30.15|30.07|0
1650875600000|2022-04-25 08:33:20|30.17|30.09|30.17|30.09|30.17|30.09|30.17|30.09|2
1650875610000|2022-04-25 08:33:30|30.15|30.07|30.18|30.1|30.2|30.12|30.15|30.07|0
1650875620000|2022-04-25 08:33:40|30.2|30.12|30.2|30.12|30.2|30.12|30.2|30.12|0
1650875630000|2022-04-25 08:33:50|30.18|30.1|30.24|30.16|30.24|30.16|30.18|30.1|10
1650875640000|2022-04-25 08:34:00|30.22|30.14|30.24|30.16|30.24|30.16|30.22|30.14|0
1650875650000|2022-04-25 08:34:10|30.22|30.14|30.24|30.16|30.24|30.16|30.22|30.14|0
1650875660000|2022-04-25 08:34:20|30.22|30.14|30.24|30.16|30.24|30.16|30.22|30.14|0
1650875670000|2022-04-25 08:34:30|30.22|30.14|30.2|30.12|30.22|30.14|30.2|30.12|0
1650875680000|2022-04-25 08:34:40|30.18|30.1|30.2|30.12|30.2|30.12|30.18|30.1|4
1650875690000|2022-04-25 08:34:50|30.18|30.1|30.2|30.12|30.2|30.12|30.18|30.1|2
1650875700000|2022-04-25 08:35:00|30.22|30.14|30.22|30.14|30.24|30.16|30.22|30.14|1
1650875710000|2022-04-25 08:35:10|30.24|30.16|30.22|30.14|30.24|30.16|30.22|30.14|0
1650875720000|2022-04-25 08:35:20|30.24|30.16|30.2|30.12|30.24|30.16|30.2|30.12|0
1650875770000|2022-04-25 08:36:10|30.22|30.14|30.24|30.16|30.24|30.16|30.2|30.12|1
1650875780000|2022-04-25 08:36:20|30.22|30.14|30.25|30.17|30.25|30.17|30.22|30.14|0
1650875800000|2022-04-25 08:36:40|30.22|30.14|30.22|30.14|30.22|30.14|30.2|30.12|0
1650875810000|2022-04-25 08:36:50|30.2|30.12|30.2|30.12|30.2|30.12|30.2|30.12|0
1650875880000|2022-04-25 08:38:00|30.22|30.14|30.2|30.12|30.24|30.16|30.2|30.12|1
1650875890000|2022-04-25 08:38:10|30.22|30.14|30.2|30.12|30.22|30.14|30.2|30.12|0
1650875900000|2022-04-25 08:38:20|30.18|30.1|30.18|30.1|30.18|30.1|30.15|30.07|7
1650875920000|2022-04-25 08:38:40|30.15|30.07|30.2|30.12|30.2|30.12|30.15|30.07|2
1650875930000|2022-04-25 08:38:50|30.22|30.14|30.2|30.12|30.22|30.14|30.2|30.12|0
1650875940000|2022-04-25 08:39:00|30.22|30.14|30.24|30.16|30.24|30.16|30.22|30.14|1
1650875950000|2022-04-25 08:39:10|30.22|30.14|30.25|30.17|30.25|30.17|30.22|30.14|0
1650875970000|2022-04-25 08:39:30|30.22|30.14|30.22|30.14|30.25|30.17|30.22|30.14|0
1650875980000|2022-04-25 08:39:40|30.24|30.16|30.22|30.14|30.24|30.16|30.2|30.12|0
1650875990000|2022-04-25 08:39:50|30.24|30.16|30.25|30.17|30.25|30.17|30.22|30.14|0
1650876020000|2022-04-25 08:40:20|30.29|30.21|30.27|30.19|30.3|30.22|30.27|30.19|1
1650876030000|2022-04-25 08:40:30|30.25|30.17|30.29|30.21|30.29|30.21|30.25|30.17|10
1650876040000|2022-04-25 08:40:40|30.27|30.19|30.27|30.19|30.29|30.21|30.27|30.19|2
1650876050000|2022-04-25 08:40:50|30.25|30.17|30.25|30.17|30.27|30.19|30.25|30.17|0
1650876060000|2022-04-25 08:41:00|30.27|30.19|30.25|30.17|30.27|30.19|30.25|30.17|0
1650876070000|2022-04-25 08:41:10|30.27|30.19|30.25|30.17|30.27|30.19|30.25|30.17|0
1650876090000|2022-04-25 08:41:30|30.23|30.15|30.23|30.15|30.25|30.17|30.2|30.12|13
1650876100000|2022-04-25 08:41:40|30.25|30.17|30.2|30.12|30.25|30.17|30.2|30.12|2
1650876110000|2022-04-25 08:41:50|30.25|30.17|30.25|30.17|30.25|30.17|30.2|30.12|2
1650876140000|2022-04-25 08:42:20|30.23|30.15|30.25|30.17|30.25|30.17|30.23|30.15|0
1650876150000|2022-04-25 08:42:30|30.23|30.15|30.25|30.17|30.25|30.17|30.2|30.12|11
1650876190000|2022-04-25 08:43:10|30.29|30.21|30.27|30.19|30.29|30.21|30.25|30.17|10
1650876200000|2022-04-25 08:43:20|30.25|30.17|30.25|30.17|30.29|30.21|30.25|30.17|0
1650876230000|2022-04-25 08:43:50|30.27|30.19|30.29|30.21|30.3|30.22|30.27|30.19|5
1650876240000|2022-04-25 08:44:00|30.27|30.19|30.25|30.17|30.27|30.19|30.25|30.17|3
1650876300000|2022-04-25 08:45:00|30.27|30.19|30.25|30.17|30.27|30.19|30.25|30.17|1
1650876330000|2022-04-25 08:45:30|30.3|30.22|30.29|30.21|30.3|30.22|30.27|30.19|3
1650876340000|2022-04-25 08:45:40|30.27|30.19|30.29|30.21|30.29|30.21|30.25|30.17|10
1650876350000|2022-04-25 08:45:50|30.3|30.22|30.32|30.24|30.34|30.26|30.3|30.22|12
1650876360000|2022-04-25 08:46:00|30.34|30.26|30.35|30.27|30.37|30.29|30.34|30.26|0
1650876370000|2022-04-25 08:46:10|30.34|30.26|30.34|30.26|30.35|30.27|30.34|30.26|0
1650876380000|2022-04-25 08:46:20|30.35|30.27|30.34|30.26|30.35|30.27|30.32|30.24|0
1650876390000|2022-04-25 08:46:30|30.32|30.24|30.34|30.26|30.35|30.27|30.3|30.22|4
1650876400000|2022-04-25 08:46:40|30.35|30.27|30.37|30.29|30.39|30.31|30.35|30.27|21
1650876410000|2022-04-25 08:46:50|30.39|30.31|30.35|30.27|30.39|30.31|30.35|30.27|2
1650876420000|2022-04-25 08:47:00|30.37|30.29|30.35|30.27|30.39|30.31|30.35|30.27|37
1650876430000|2022-04-25 08:47:10|30.31|30.23|30.31|30.23|30.31|30.23|30.3|30.22|26
1650876440000|2022-04-25 08:47:20|30.3|30.22|30.29|30.21|30.31|30.23|30.29|30.21|0
1650876460000|2022-04-25 08:47:40|30.27|30.19|30.25|30.17|30.29|30.21|30.25|30.17|143
1650876470000|2022-04-25 08:47:50|30.29|30.21|30.25|30.17|30.29|30.21|30.25|30.17|37
1650876480000|2022-04-25 08:48:00|30.27|30.19|30.29|30.21|30.29|30.21|30.25|30.17|153
1650876500000|2022-04-25 08:48:20|30.3|30.22|30.29|30.21|30.3|30.22|30.29|30.21|0
1650876510000|2022-04-25 08:48:30|30.3|30.22|30.29|30.21|30.3|30.22|30.29|30.21|17
1650876520000|2022-04-25 08:48:40|30.25|30.17|30.29|30.21|30.29|30.21|30.25|30.17|1
1650876530000|2022-04-25 08:48:50|30.27|30.19|30.3|30.22|30.3|30.22|30.27|30.19|0
1650876540000|2022-04-25 08:49:00|30.32|30.24|30.32|30.24|30.34|30.26|30.32|30.24|16
1650876550000|2022-04-25 08:49:10|30.34|30.26|30.34|30.26|30.34|30.26|30.34|30.26|0
1650876560000|2022-04-25 08:49:20|30.35|30.27|30.35|30.27|30.35|30.27|30.34|30.26|10
1650876570000|2022-04-25 08:49:30|30.34|30.26|30.34|30.26|30.35|30.27|30.34|30.26|9
1650876600000|2022-04-25 08:50:00|30.3|30.22|30.3|30.22|30.3|30.22|30.3|30.22|24
1650876620000|2022-04-25 08:50:20|30.33|30.25|30.32|30.24|30.35|30.27|30.3|30.22|72
1650876630000|2022-04-25 08:50:30|30.3|30.22|30.3|30.22|30.3|30.22|30.3|30.22|1
1650876660000|2022-04-25 08:51:00|30.32|30.24|30.39|30.31|30.39|30.31|30.32|30.24|85
1650876670000|2022-04-25 08:51:10|30.35|30.27|30.41|30.33|30.41|30.33|30.35|30.27|170
1650876680000|2022-04-25 08:51:20|30.43|30.35|30.43|30.35|30.44|30.36|30.41|30.33|13
1650876690000|2022-04-25 08:51:30|30.44|30.36|30.43|30.35|30.44|30.36|30.43|30.35|7
1650876710000|2022-04-25 08:51:50|30.38|30.3|30.43|30.35|30.43|30.35|30.38|30.3|10
1650876720000|2022-04-25 08:52:00|30.41|30.33|30.43|30.35|30.43|30.35|30.41|30.33|2
1650876730000|2022-04-25 08:52:10|30.41|30.33|30.43|30.35|30.43|30.35|30.41|30.33|0
1650876740000|2022-04-25 08:52:20|30.41|30.33|30.43|30.35|30.43|30.35|30.41|30.33|1
1650876760000|2022-04-25 08:52:40|30.46|30.38|30.43|30.35|30.46|30.38|30.43|30.35|10
1650876780000|2022-04-25 08:53:00|||||||||11
1650876790000|2022-04-25 08:53:10|||||||||15
1650876800000|2022-04-25 08:53:20|30.41|30.33|30.41|30.33|30.43|30.35|30.41|30.33|33
1650876810000|2022-04-25 08:53:30|30.39|30.31|30.41|30.33|30.41|30.33|30.39|30.31|91
1650876820000|2022-04-25 08:53:40|30.43|30.35|30.41|30.33|30.43|30.35|30.39|30.31|5
1650876830000|2022-04-25 08:53:50|30.39|30.31|30.39|30.31|30.41|30.33|30.39|30.31|1
1650876840000|2022-04-25 08:54:00|30.43|30.35|30.48|30.4|30.48|30.4|30.43|30.35|25
1650876850000|2022-04-25 08:54:10|30.47|30.39|30.45|30.37|30.47|30.39|30.45|30.37|5
1650876860000|2022-04-25 08:54:20|30.47|30.39|30.48|30.4|30.48|30.4|30.47|30.39|0
1650876870000|2022-04-25 08:54:30|30.47|30.39|30.48|30.4|30.48|30.4|30.47|30.39|0
1650876880000|2022-04-25 08:54:40|30.47|30.39|30.45|30.37|30.47|30.39|30.45|30.37|0
1650876890000|2022-04-25 08:54:50|30.47|30.39|30.47|30.39|30.47|30.39|30.47|30.39|0
1650876910000|2022-04-25 08:55:10|30.45|30.37|30.47|30.39|30.47|30.39|30.45|30.37|1
1650876920000|2022-04-25 08:55:20|30.45|30.37|30.43|30.35|30.47|30.39|30.43|30.35|0
1650876950000|2022-04-25 08:55:50|30.42|30.34|30.42|30.34|30.42|30.34|30.42|30.34|0
1650876960000|2022-04-25 08:56:00|30.4|30.32|30.42|30.34|30.43|30.35|30.38|30.3|0
1650876970000|2022-04-25 08:56:10|30.43|30.35|30.43|30.35|30.43|30.35|30.42|30.34|0
1650876990000|2022-04-25 08:56:30|30.4|30.32|30.4|30.32|30.4|30.32|30.4|30.32|10
1650877000000|2022-04-25 08:56:40|30.42|30.34|30.43|30.35|30.43|30.35|30.42|30.34|0
1650877020000|2022-04-25 08:57:00|30.42|30.34|30.42|30.34|30.43|30.35|30.42|30.34|0
1650877030000|2022-04-25 08:57:10|30.4|30.32|30.44|30.36|30.44|30.36|30.4|30.32|41
1650877040000|2022-04-25 08:57:20|30.42|30.34|30.44|30.36|30.44|30.36|30.42|30.34|6
1650877050000|2022-04-25 08:57:30|||||||||4
1650877060000|2022-04-25 08:57:40|30.47|30.39|30.47|30.39|30.47|30.39|30.47|30.39|12
1650877070000|2022-04-25 08:57:50|30.49|30.41|30.47|30.39|30.49|30.41|30.47|30.39|0
1650877080000|2022-04-25 08:58:00|30.49|30.41|30.49|30.41|30.49|30.41|30.46|30.38|2
1650877110000|2022-04-25 08:58:30|30.48|30.4|30.48|30.4|30.48|30.4|30.48|30.4|3
1650877120000|2022-04-25 08:58:40|30.49|30.41|30.49|30.41|30.49|30.41|30.49|30.41|0
1650877140000|2022-04-25 08:59:00|30.48|30.4|30.46|30.38|30.48|30.4|30.46|30.38|3
1650877150000|2022-04-25 08:59:10|30.48|30.4|30.44|30.36|30.48|30.4|30.44|30.36|0
1650877220000|2022-04-25 09:00:20|30.41|30.33|30.4|30.32|30.44|30.36|30.39|30.31|3
1650877230000|2022-04-25 09:00:30|30.39|30.31|30.39|30.31|30.39|30.31|30.37|30.29|3
1650877240000|2022-04-25 09:00:40|30.37|30.29|30.39|30.31|30.39|30.31|30.37|30.29|6
1650877270000|2022-04-25 09:01:10|30.37|30.29|30.37|30.29|30.39|30.31|30.37|30.29|6
1650877280000|2022-04-25 09:01:20|30.39|30.31|30.35|30.27|30.39|30.31|30.35|30.27|0
1650877290000|2022-04-25 09:01:30|||||||||4
1650877300000|2022-04-25 09:01:40|30.37|30.29|30.39|30.31|30.39|30.31|30.37|30.29|5
1650877310000|2022-04-25 09:01:50|30.37|30.29|30.35|30.27|30.37|30.29|30.35|30.27|0
1650877320000|2022-04-25 09:02:00|30.37|30.29|30.35|30.27|30.39|30.31|30.35|30.27|5
1650877380000|2022-04-25 09:03:00|30.39|30.31|30.39|30.31|30.39|30.31|30.39|30.31|16
1650877390000|2022-04-25 09:03:10|30.4|30.32|30.4|30.32|30.44|30.36|30.39|30.31|5
1650877400000|2022-04-25 09:03:20|30.39|30.31|30.39|30.31|30.39|30.31|30.37|30.29|0
1650877410000|2022-04-25 09:03:30|30.4|30.32|30.4|30.32|30.4|30.32|30.4|30.32|0
1650877420000|2022-04-25 09:03:40|30.42|30.34|30.39|30.31|30.42|30.34|30.39|30.31|5
1650877440000|2022-04-25 09:04:00|30.37|30.29|30.37|30.29|30.39|30.31|30.35|30.27|14
1650877450000|2022-04-25 09:04:10|30.35|30.27|30.35|30.27|30.39|30.31|30.35|30.27|5
1650877460000|2022-04-25 09:04:20|30.34|30.26|30.34|30.26|30.35|30.27|30.34|30.26|2
1650877470000|2022-04-25 09:04:30|30.35|30.27|30.34|30.26|30.35|30.27|30.34|30.26|0
1650877480000|2022-04-25 09:04:40|30.35|30.27|30.35|30.27|30.35|30.27|30.34|30.26|0
1650877490000|2022-04-25 09:04:50|30.34|30.26|30.35|30.27|30.35|30.27|30.34|30.26|0
1650877500000|2022-04-25 09:05:00|30.37|30.29|30.39|30.31|30.39|30.31|30.37|30.29|29
1650877510000|2022-04-25 09:05:10|30.41|30.33|30.39|30.31|30.41|30.33|30.39|30.31|7
1650877520000|2022-04-25 09:05:20|30.41|30.33|30.39|30.31|30.41|30.33|30.39|30.31|2
1650877580000|2022-04-25 09:06:20|||||||||2
1650877600000|2022-04-25 09:06:40|30.37|30.29|30.37|30.29|30.37|30.29|30.37|30.29|3
1650877610000|2022-04-25 09:06:50|30.35|30.27|30.34|30.26|30.35|30.27|30.34|30.26|0
1650877620000|2022-04-25 09:07:00|30.35|30.27|30.34|30.26|30.35|30.27|30.34|30.26|0
1650877630000|2022-04-25 09:07:10|30.35|30.27|30.35|30.27|30.35|30.27|30.35|30.27|0
1650877640000|2022-04-25 09:07:20|30.34|30.26|30.35|30.27|30.35|30.27|30.34|30.26|0
1650877650000|2022-04-25 09:07:30|30.37|30.29|30.39|30.31|30.39|30.31|30.37|30.29|1
1650877660000|2022-04-25 09:07:40|30.4|30.32|30.44|30.36|30.44|30.36|30.39|30.31|0
1650877670000|2022-04-25 09:07:50|30.4|30.32|30.4|30.32|30.42|30.34|30.4|30.32|8
1650877680000|2022-04-25 09:08:00|30.42|30.34|30.44|30.36|30.44|30.36|30.42|30.34|15
1650877690000|2022-04-25 09:08:10|30.42|30.34|30.44|30.36|30.44|30.36|30.42|30.34|0
1650877700000|2022-04-25 09:08:20|30.48|30.4|30.46|30.38|30.48|30.4|30.44|30.36|68
1650877710000|2022-04-25 09:08:30|30.48|30.4|30.48|30.4|30.48|30.4|30.46|30.38|2
1650877730000|2022-04-25 09:08:50|30.49|30.41|30.49|30.41|30.49|30.41|30.49|30.41|0
1650877750000|2022-04-25 09:09:10|30.48|30.4|30.44|30.36|30.48|30.4|30.43|30.35|0
1650877760000|2022-04-25 09:09:20|30.43|30.35|30.44|30.36|30.44|30.36|30.43|30.35|0
1650877840000|2022-04-25 09:10:40|30.4|30.32|30.44|30.36|30.44|30.36|30.4|30.32|14
1650877870000|2022-04-25 09:11:10|30.49|30.41|30.49|30.41|30.49|30.41|30.49|30.41|26
1650877910000|2022-04-25 09:11:50|30.51|30.43|30.51|30.43|30.51|30.43|30.49|30.41|6
1650877920000|2022-04-25 09:12:00|30.49|30.41|30.49|30.41|30.49|30.41|30.49|30.41|0
1650877950000|2022-04-25 09:12:30|30.53|30.45|30.53|30.45|30.53|30.45|30.53|30.45|4
1650877960000|2022-04-25 09:12:40|30.51|30.43|30.53|30.45|30.53|30.45|30.51|30.43|0
1650877980000|2022-04-25 09:13:00|30.56|30.48|30.53|30.45|30.58|30.5|30.53|30.45|5
1650877990000|2022-04-25 09:13:10|||||||||1
1650878010000|2022-04-25 09:13:30|30.55|30.47|30.53|30.45|30.55|30.47|30.53|30.45|0
1650878020000|2022-04-25 09:13:40|30.51|30.43|30.48|30.4|30.51|30.43|30.48|30.4|2
1650878030000|2022-04-25 09:13:50|30.49|30.41|30.49|30.41|30.51|30.43|30.49|30.41|0
1650878040000|2022-04-25 09:14:00|30.51|30.43|30.53|30.45|30.53|30.45|30.49|30.41|20
1650878050000|2022-04-25 09:14:10|30.51|30.43|30.53|30.45|30.53|30.45|30.51|30.43|0
1650878080000|2022-04-25 09:14:40|30.58|30.5|30.55|30.47|30.58|30.5|30.55|30.47|32
1650878090000|2022-04-25 09:14:50|30.58|30.5|30.55|30.47|30.58|30.5|30.53|30.45|1
1650878100000|2022-04-25 09:15:00|30.53|30.45|30.53|30.45|30.55|30.47|30.53|30.45|2
1650878120000|2022-04-25 09:15:20|30.49|30.41|30.49|30.41|30.49|30.41|30.49|30.41|27
1650878140000|2022-04-25 09:15:40|30.46|30.38|30.42|30.34|30.46|30.38|30.4|30.32|18
1650878150000|2022-04-25 09:15:50|30.44|30.36|30.44|30.36|30.44|30.36|30.44|30.36|0
1650878160000|2022-04-25 09:16:00|30.42|30.34|30.44|30.36|30.44|30.36|30.42|30.34|7
1650878170000|2022-04-25 09:16:10|30.42|30.34|30.42|30.34|30.44|30.36|30.42|30.34|16
1650878180000|2022-04-25 09:16:20|30.44|30.36|30.44|30.36|30.44|30.36|30.42|30.34|7
1650878200000|2022-04-25 09:16:40|30.46|30.38|30.46|30.38|30.46|30.38|30.46|30.38|3
1650878210000|2022-04-25 09:16:50|30.44|30.36|30.49|30.41|30.49|30.41|30.44|30.36|0
1650878220000|2022-04-25 09:17:00|||||||||3
1650878230000|2022-04-25 09:17:10|30.51|30.43|30.53|30.45|30.53|30.45|30.49|30.41|13
1650878240000|2022-04-25 09:17:20|30.55|30.47|30.53|30.45|30.55|30.47|30.53|30.45|32
1650878250000|2022-04-25 09:17:30|30.56|30.48|30.56|30.48|30.58|30.5|30.54|30.46|6
1650878260000|2022-04-25 09:17:40|30.58|30.5|30.58|30.5|30.58|30.5|30.56|30.48|2
1650878270000|2022-04-25 09:17:50|30.56|30.48|30.58|30.5|30.58|30.5|30.56|30.48|0
1650878280000|2022-04-25 09:18:00|30.62|30.54|30.58|30.5|30.62|30.54|30.58|30.5|39
1650878300000|2022-04-25 09:18:20|30.56|30.48|30.58|30.5|30.58|30.5|30.56|30.48|0
1650878330000|2022-04-25 09:18:50|30.56|30.48|30.58|30.5|30.58|30.5|30.56|30.48|2
1650878340000|2022-04-25 09:19:00|30.56|30.48|30.58|30.5|30.58|30.5|30.56|30.48|0
1650878350000|2022-04-25 09:19:10|30.56|30.48|30.58|30.5|30.58|30.5|30.56|30.48|0
1650878370000|2022-04-25 09:19:30|30.62|30.54|30.6|30.52|30.62|30.54|30.6|30.52|1
1650878380000|2022-04-25 09:19:40|30.58|30.5|30.58|30.5|30.58|30.5|30.58|30.5|0
1650878390000|2022-04-25 09:19:50|||||||||22
1650878410000|2022-04-25 09:20:10|||||||||2
1650878420000|2022-04-25 09:20:20|30.57|30.49|30.58|30.5|30.58|30.5|30.57|30.49|2
1650878440000|2022-04-25 09:20:40|30.55|30.47|30.55|30.47|30.55|30.47|30.55|30.47|2
1650878450000|2022-04-25 09:20:50|30.53|30.45|30.53|30.45|30.53|30.45|30.53|30.45|2
1650878460000|2022-04-25 09:21:00|30.51|30.43|30.48|30.4|30.51|30.43|30.48|30.4|5
1650878470000|2022-04-25 09:21:10|30.51|30.43|30.48|30.4|30.51|30.43|30.48|30.4|51
1650878480000|2022-04-25 09:21:20|30.49|30.41|30.49|30.41|30.49|30.41|30.49|30.41|0
1650878490000|2022-04-25 09:21:30|30.48|30.4|30.44|30.36|30.48|30.4|30.44|30.36|4
1650878510000|2022-04-25 09:21:50|||||||||4
1650878520000|2022-04-25 09:22:00|30.49|30.41|30.48|30.4|30.49|30.41|30.46|30.38|31
1650878530000|2022-04-25 09:22:10|30.49|30.41|30.49|30.41|30.49|30.41|30.49|30.41|0
1650878540000|2022-04-25 09:22:20|30.51|30.43|30.53|30.45|30.53|30.45|30.49|30.41|1
1650878550000|2022-04-25 09:22:30|30.54|30.46|30.54|30.46|30.54|30.46|30.54|30.46|0
1650878560000|2022-04-25 09:22:40|30.56|30.48|30.54|30.46|30.56|30.48|30.54|30.46|3
1650878580000|2022-04-25 09:23:00|30.56|30.48|30.58|30.5|30.58|30.5|30.56|30.48|1
1650878590000|2022-04-25 09:23:10|30.6|30.52|30.6|30.52|30.6|30.52|30.6|30.52|2
1650878600000|2022-04-25 09:23:20|30.62|30.54|30.58|30.5|30.63|30.55|30.58|30.5|22
1650878620000|2022-04-25 09:23:40|30.62|30.54|30.58|30.5|30.62|30.54|30.58|30.5|15
1650878640000|2022-04-25 09:24:00|30.6|30.52|30.6|30.52|30.6|30.52|30.6|30.52|0
1650878650000|2022-04-25 09:24:10|30.62|30.54|30.62|30.54|30.62|30.54|30.62|30.54|0
1650878660000|2022-04-25 09:24:20|30.6|30.52|30.6|30.52|30.6|30.52|30.58|30.5|4
1650878670000|2022-04-25 09:24:30|30.62|30.54|30.58|30.5|30.62|30.54|30.58|30.5|9
1650878700000|2022-04-25 09:25:00|30.56|30.48|30.58|30.5|30.58|30.5|30.56|30.48|0
1650878760000|2022-04-25 09:26:00|30.56|30.48|30.58|30.5|30.58|30.5|30.56|30.48|2
1650878770000|2022-04-25 09:26:10|30.56|30.48|30.53|30.45|30.56|30.48|30.53|30.45|0
1650878780000|2022-04-25 09:26:20|30.51|30.43|30.53|30.45|30.53|30.45|30.51|30.43|13
1650878790000|2022-04-25 09:26:30|30.54|30.46|30.58|30.5|30.58|30.5|30.54|30.46|2
1650878820000|2022-04-25 09:27:00|30.56|30.48|30.56|30.48|30.56|30.48|30.56|30.48|0
1650878830000|2022-04-25 09:27:10|30.54|30.46|30.54|30.46|30.54|30.46|30.53|30.45|0
1650878840000|2022-04-25 09:27:20|30.53|30.45|30.49|30.41|30.53|30.45|30.49|30.41|0
1650878850000|2022-04-25 09:27:30|30.47|30.39|30.49|30.41|30.49|30.41|30.47|30.39|3
1650878880000|2022-04-25 09:28:00|30.51|30.43|30.51|30.43|30.51|30.43|30.49|30.41|1
1650878890000|2022-04-25 09:28:10|30.53|30.45|30.51|30.43|30.53|30.45|30.51|30.43|6
1650878900000|2022-04-25 09:28:20|30.49|30.41|30.49|30.41|30.49|30.41|30.47|30.39|3
1650878910000|2022-04-25 09:28:30|30.47|30.39|30.47|30.39|30.49|30.41|30.47|30.39|0
1650878920000|2022-04-25 09:28:40|30.45|30.37|30.47|30.39|30.49|30.41|30.45|30.37|3
1650878940000|2022-04-25 09:29:00|30.45|30.37|30.44|30.36|30.47|30.39|30.44|30.36|0
1650878950000|2022-04-25 09:29:10|30.42|30.34|30.42|30.34|30.42|30.34|30.4|30.32|1
1650878960000|2022-04-25 09:29:20|30.44|30.36|30.44|30.36|30.44|30.36|30.42|30.34|13
1650878970000|2022-04-25 09:29:30|30.47|30.39|30.45|30.37|30.47|30.39|30.45|30.37|2
1650878980000|2022-04-25 09:29:40|30.47|30.39|30.49|30.41|30.49|30.41|30.45|30.37|2
1650878990000|2022-04-25 09:29:50|30.47|30.39|30.49|30.41|30.49|30.41|30.47|30.39|5
1650879010000|2022-04-25 09:30:10|30.51|30.43|30.51|30.43|30.53|30.45|30.51|30.43|4
1650879020000|2022-04-25 09:30:20|30.49|30.41|30.49|30.41|30.49|30.41|30.49|30.41|0
1650879030000|2022-04-25 09:30:30|30.51|30.43|30.53|30.45|30.53|30.45|30.51|30.43|0
1650879040000|2022-04-25 09:30:40|30.51|30.43|30.51|30.43|30.53|30.45|30.49|30.41|7
1650879050000|2022-04-25 09:30:50|30.53|30.45|30.51|30.43|30.53|30.45|30.49|30.41|0
1650879060000|2022-04-25 09:31:00|30.49|30.41|30.47|30.39|30.49|30.41|30.47|30.39|4
1650879070000|2022-04-25 09:31:10|30.46|30.38|30.46|30.38|30.47|30.39|30.44|30.36|3
1650879080000|2022-04-25 09:31:20|30.44|30.36|30.44|30.36|30.44|30.36|30.44|30.36|0
1650879090000|2022-04-25 09:31:30|30.45|30.37|30.45|30.37|30.45|30.37|30.45|30.37|0
1650879100000|2022-04-25 09:31:40|30.47|30.39|30.44|30.36|30.49|30.41|30.44|30.36|5
1650879110000|2022-04-25 09:31:50|30.42|30.34|30.4|30.32|30.42|30.34|30.39|30.31|7
1650879120000|2022-04-25 09:32:00|30.42|30.34|30.42|30.34|30.42|30.34|30.42|30.34|0
1650879130000|2022-04-25 09:32:10|30.44|30.36|30.42|30.34|30.44|30.36|30.42|30.34|11
1650879140000|2022-04-25 09:32:20|30.4|30.32|30.4|30.32|30.4|30.32|30.4|30.32|0
1650879150000|2022-04-25 09:32:30|30.39|30.31|30.35|30.27|30.39|30.31|30.35|30.27|14
1650879160000|2022-04-25 09:32:40|30.33|30.25|30.35|30.27|30.35|30.27|30.33|30.25|5
1650879180000|2022-04-25 09:33:00|30.37|30.29|30.35|30.27|30.39|30.31|30.35|30.27|0
1650879190000|2022-04-25 09:33:10|30.37|30.29|30.37|30.29|30.37|30.29|30.35|30.27|2
1650879200000|2022-04-25 09:33:20|30.39|30.31|30.37|30.29|30.39|30.31|30.37|30.29|3
1650879210000|2022-04-25 09:33:30|30.35|30.27|30.35|30.27|30.35|30.27|30.35|30.27|0
1650879230000|2022-04-25 09:33:50|30.37|30.29|30.35|30.27|30.39|30.31|30.35|30.27|68
1650879240000|2022-04-25 09:34:00|30.39|30.31|30.39|30.31|30.39|30.31|30.35|30.27|99
1650879250000|2022-04-25 09:34:10|30.37|30.29|30.39|30.31|30.39|30.31|30.35|30.27|55
1650879260000|2022-04-25 09:34:20|30.37|30.29|30.39|30.31|30.39|30.31|30.37|30.29|40
1650879270000|2022-04-25 09:34:30|30.35|30.27|30.39|30.31|30.39|30.31|30.35|30.27|61
1650879290000|2022-04-25 09:34:50|30.35|30.27|30.35|30.27|30.35|30.27|30.35|30.27|42
1650879310000|2022-04-25 09:35:10|30.37|30.29|30.37|30.29|30.39|30.31|30.37|30.29|1
1650879320000|2022-04-25 09:35:20|30.39|30.31|30.35|30.27|30.39|30.31|30.35|30.27|0
1650879330000|2022-04-25 09:35:30|30.37|30.29|30.35|30.27|30.37|30.29|30.35|30.27|0
1650879340000|2022-04-25 09:35:40|30.37|30.29|30.37|30.29|30.37|30.29|30.35|30.27|0
1650879350000|2022-04-25 09:35:50|30.35|30.27|30.39|30.31|30.39|30.31|30.35|30.27|0
1650879360000|2022-04-25 09:36:00|30.35|30.27|30.35|30.27|30.37|30.29|30.35|30.27|5
1650879380000|2022-04-25 09:36:20|30.37|30.29|30.35|30.27|30.37|30.29|30.35|30.27|5
1650879390000|2022-04-25 09:36:30|30.37|30.29|30.39|30.31|30.39|30.31|30.35|30.27|0
1650879400000|2022-04-25 09:36:40|30.37|30.29|30.39|30.31|30.39|30.31|30.37|30.29|0
1650879420000|2022-04-25 09:37:00|||||||||1
1650879450000|2022-04-25 09:37:30|30.37|30.29|30.35|30.27|30.39|30.31|30.35|30.27|0
1650879460000|2022-04-25 09:37:40|30.37|30.29|30.39|30.31|30.39|30.31|30.37|30.29|0
1650879480000|2022-04-25 09:38:00|30.37|30.29|30.39|30.31|30.39|30.31|30.37|30.29|3
1650879490000|2022-04-25 09:38:10|30.37|30.29|30.37|30.29|30.39|30.31|30.37|30.29|2
1650879500000|2022-04-25 09:38:20|30.39|30.31|30.39|30.31|30.39|30.31|30.37|30.29|0
1650879510000|2022-04-25 09:38:30|30.37|30.29|30.37|30.29|30.37|30.29|30.37|30.29|0
1650879520000|2022-04-25 09:38:40|30.35|30.27|30.37|30.29|30.37|30.29|30.35|30.27|0
1650879530000|2022-04-25 09:38:50|30.39|30.31|30.36|30.28|30.39|30.31|30.35|30.27|0
1650879540000|2022-04-25 09:39:00|30.38|30.3|30.39|30.31|30.39|30.31|30.38|30.3|0
1650879550000|2022-04-25 09:39:10|30.38|30.3|30.39|30.31|30.39|30.31|30.38|30.3|0
1650879560000|2022-04-25 09:39:20|30.41|30.33|30.39|30.31|30.41|30.33|30.39|30.31|2
1650879570000|2022-04-25 09:39:30|30.41|30.33|30.39|30.31|30.41|30.33|30.39|30.31|0
1650879580000|2022-04-25 09:39:40|30.38|30.3|30.38|30.3|30.38|30.3|30.38|30.3|0
1650879590000|2022-04-25 09:39:50|30.39|30.31|30.38|30.3|30.39|30.31|30.38|30.3|0
1650879600000|2022-04-25 09:40:00|30.36|30.28|30.34|30.26|30.36|30.28|30.33|30.25|6
1650879610000|2022-04-25 09:40:10|30.36|30.28|30.33|30.25|30.38|30.3|30.33|30.25|1
1650879620000|2022-04-25 09:40:20|||||||||2
1650879630000|2022-04-25 09:40:30|30.32|30.24|30.32|30.24|30.32|30.24|30.32|30.24|0
1650879640000|2022-04-25 09:40:40|30.33|30.25|30.3|30.22|30.33|30.25|30.3|30.22|0
1650879650000|2022-04-25 09:40:50|30.28|30.2|30.27|30.19|30.28|30.2|30.27|30.19|0
1650879660000|2022-04-25 09:41:00|30.28|30.2|30.28|30.2|30.28|30.2|30.28|30.2|0
1650879670000|2022-04-25 09:41:10|30.25|30.17|30.27|30.19|30.27|30.19|30.25|30.17|4
1650879680000|2022-04-25 09:41:20|30.24|30.16|30.25|30.17|30.27|30.19|30.24|30.16|1
1650879700000|2022-04-25 09:41:40|30.23|30.15|30.22|30.14|30.23|30.15|30.18|30.1|3
1650879710000|2022-04-25 09:41:50|30.23|30.15|30.22|30.14|30.23|30.15|30.22|30.14|0
1650879720000|2022-04-25 09:42:00|30.2|30.12|30.18|30.1|30.2|30.12|30.18|30.1|0
1650879730000|2022-04-25 09:42:10|30.17|30.09|30.18|30.1|30.18|30.1|30.17|30.09|0
1650879740000|2022-04-25 09:42:20|||||||||1
1650879750000|2022-04-25 09:42:30|30.23|30.15|30.23|30.15|30.23|30.15|30.23|30.15|1
1650879760000|2022-04-25 09:42:40|30.21|30.13|30.22|30.14|30.23|30.15|30.2|30.12|0
1650879770000|2022-04-25 09:42:50|30.2|30.12|30.2|30.12|30.22|30.14|30.2|30.12|0
1650879780000|2022-04-25 09:43:00|30.22|30.14|30.22|30.14|30.23|30.15|30.2|30.12|0
1650879800000|2022-04-25 09:43:20|30.2|30.12|30.22|30.14|30.22|30.14|30.2|30.12|0
1650879810000|2022-04-25 09:43:30|30.23|30.15|30.2|30.12|30.23|30.15|30.18|30.1|0
1650879820000|2022-04-25 09:43:40|30.18|30.1|30.18|30.1|30.18|30.1|30.18|30.1|0
1650879860000|2022-04-25 09:44:20|30.16|30.08|30.14|30.06|30.16|30.08|30.13|30.05|16
1650879870000|2022-04-25 09:44:30|30.16|30.08|30.16|30.08|30.18|30.1|30.16|30.08|4
1650879880000|2022-04-25 09:44:40|30.14|30.06|30.13|30.05|30.14|30.06|30.13|30.05|0
1650879890000|2022-04-25 09:44:50|30.14|30.06|30.13|30.05|30.14|30.06|30.13|30.05|0
1650879900000|2022-04-25 09:45:00|30.11|30.03|30.13|30.05|30.13|30.05|30.11|30.03|0
1650879910000|2022-04-25 09:45:10|30.11|30.03|30.13|30.05|30.14|30.06|30.11|30.03|0
1650879920000|2022-04-25 09:45:20|30.14|30.06|30.14|30.06|30.16|30.08|30.14|30.06|10
1650879930000|2022-04-25 09:45:30|30.16|30.08|30.16|30.08|30.18|30.1|30.16|30.08|0
1650879940000|2022-04-25 09:45:40|30.14|30.06|30.14|30.06|30.16|30.08|30.13|30.05|0
1650879950000|2022-04-25 09:45:50|30.13|30.05|30.13|30.05|30.14|30.06|30.11|30.03|0
1650879970000|2022-04-25 09:46:10|30.14|30.06|30.14|30.06|30.14|30.06|30.13|30.05|0
1650879980000|2022-04-25 09:46:20|30.13|30.05|30.14|30.06|30.14|30.06|30.13|30.05|0
1650879990000|2022-04-25 09:46:30|30.13|30.05|30.13|30.05|30.13|30.05|30.13|30.05|0
1650880000000|2022-04-25 09:46:40|30.14|30.06|30.13|30.05|30.14|30.06|30.13|30.05|0
1650880010000|2022-04-25 09:46:50|30.14|30.06|30.11|30.03|30.14|30.06|30.11|30.03|3
1650880020000|2022-04-25 09:47:00|30.13|30.05|30.13|30.05|30.13|30.05|30.11|30.03|3
1650880030000|2022-04-25 09:47:10|30.11|30.03|30.13|30.05|30.13|30.05|30.11|30.03|0
1650880040000|2022-04-25 09:47:20|30.11|30.03|30.14|30.06|30.14|30.06|30.11|30.03|0
1650880050000|2022-04-25 09:47:30|30.13|30.05|30.13|30.05|30.13|30.05|30.13|30.05|1
1650880110000|2022-04-25 09:48:30|30.14|30.06|30.14|30.06|30.14|30.06|30.14|30.06|0
1650880120000|2022-04-25 09:48:40|30.13|30.05|30.13|30.05|30.13|30.05|30.13|30.05|0
1650880150000|2022-04-25 09:49:10|30.14|30.06|30.14|30.06|30.14|30.06|30.13|30.05|2
1650880160000|2022-04-25 09:49:20|30.18|30.1|30.18|30.1|30.18|30.1|30.14|30.06|52
1650880180000|2022-04-25 09:49:40|||||||||10
1650880200000|2022-04-25 09:50:00|30.13|30.05|30.13|30.05|30.13|30.05|30.13|30.05|40
1650880210000|2022-04-25 09:50:10|30.17|30.09|30.17|30.09|30.17|30.09|30.17|30.09|82
1650880220000|2022-04-25 09:50:20|30.18|30.1|30.13|30.05|30.18|30.1|30.13|30.05|31
1650880230000|2022-04-25 09:50:30|30.15|30.07|30.18|30.1|30.18|30.1|30.15|30.07|5
1650880240000|2022-04-25 09:50:40|30.16|30.08|30.16|30.08|30.18|30.1|30.14|30.06|0
1650880250000|2022-04-25 09:50:50|30.12|30.04|30.12|30.04|30.12|30.04|30.12|30.04|0
1650880260000|2022-04-25 09:51:00|30.11|30.03|30.12|30.04|30.12|30.04|30.11|30.03|0
1650880270000|2022-04-25 09:51:10|30.11|30.03|30.12|30.04|30.12|30.04|30.11|30.03|18
1650880290000|2022-04-25 09:51:30|30.1|30.02|30.12|30.04|30.12|30.04|30.1|30.02|10
1650880300000|2022-04-25 09:51:40|||||||||5
1650880320000|2022-04-25 09:52:00|30.1|30.02|30.12|30.04|30.12|30.04|30.1|30.02|1
1650880330000|2022-04-25 09:52:10|30.16|30.08|30.16|30.08|30.17|30.09|30.14|30.06|25
1650880340000|2022-04-25 09:52:20|30.17|30.09|30.17|30.09|30.17|30.09|30.17|30.09|0
1650880380000|2022-04-25 09:53:00|||||||||1
1650880390000|2022-04-25 09:53:10|30.19|30.11|30.17|30.09|30.21|30.13|30.17|30.09|30
1650880400000|2022-04-25 09:53:20|30.21|30.13|30.22|30.14|30.22|30.14|30.21|30.13|3
1650880420000|2022-04-25 09:53:40|30.24|30.16|30.24|30.16|30.24|30.16|30.22|30.14|27
1650880430000|2022-04-25 09:53:50|30.26|30.18|30.26|30.18|30.26|30.18|30.26|30.18|2
1650880440000|2022-04-25 09:54:00|30.27|30.19|30.29|30.21|30.29|30.21|30.27|30.19|3
1650880450000|2022-04-25 09:54:10|30.27|30.19|30.24|30.16|30.27|30.19|30.24|30.16|9
1650880460000|2022-04-25 09:54:20|30.22|30.14|30.22|30.14|30.22|30.14|30.22|30.14|0
1650880480000|2022-04-25 09:54:40|30.21|30.13|30.17|30.09|30.21|30.13|30.17|30.09|33
1650880560000|2022-04-25 09:56:00|30.19|30.11|30.21|30.13|30.21|30.13|30.19|30.11|1
1650880570000|2022-04-25 09:56:10|30.22|30.14|30.22|30.14|30.22|30.14|30.22|30.14|0
1650880620000|2022-04-25 09:57:00|30.21|30.13|30.19|30.11|30.21|30.13|30.19|30.11|0
1650880630000|2022-04-25 09:57:10|30.17|30.09|30.17|30.09|30.17|30.09|30.17|30.09|0
1650880640000|2022-04-25 09:57:20|30.19|30.11|30.17|30.09|30.19|30.11|30.17|30.09|1
1650880680000|2022-04-25 09:58:00|30.19|30.11|30.19|30.11|30.19|30.11|30.19|30.11|0
1650880690000|2022-04-25 09:58:10|30.17|30.09|30.17|30.09|30.17|30.09|30.17|30.09|0
1650880700000|2022-04-25 09:58:20|30.19|30.11|30.22|30.14|30.22|30.14|30.17|30.09|3
1650880710000|2022-04-25 09:58:30|30.24|30.16|30.26|30.18|30.26|30.18|30.24|30.16|0
1650880720000|2022-04-25 09:58:40|30.24|30.16|30.24|30.16|30.26|30.18|30.24|30.16|8
1650880730000|2022-04-25 09:58:50|30.22|30.14|30.24|30.16|30.26|30.18|30.22|30.14|2
1650880740000|2022-04-25 09:59:00|30.22|30.14|30.22|30.14|30.24|30.16|30.22|30.14|0
1650880760000|2022-04-25 09:59:20|30.21|30.13|30.22|30.14|30.22|30.14|30.21|30.13|0
1650880770000|2022-04-25 09:59:30|30.24|30.16|30.26|30.18|30.26|30.18|30.24|30.16|1
1650880790000|2022-04-25 09:59:50|30.29|30.21|30.33|30.25|30.35|30.27|30.29|30.21|23
1650880800000|2022-04-25 10:00:00|30.35|30.27|30.31|30.23|30.35|30.27|30.31|30.23|1
1650880810000|2022-04-25 10:00:10|30.33|30.25|30.31|30.23|30.33|30.25|30.31|30.23|5
1650880830000|2022-04-25 10:00:30|30.33|30.25|30.31|30.23|30.33|30.25|30.31|30.23|0
1650880850000|2022-04-25 10:00:50|30.27|30.19|30.27|30.19|30.31|30.23|30.27|30.19|22
1650880860000|2022-04-25 10:01:00|30.26|30.18|30.24|30.16|30.26|30.18|30.22|30.14|2
1650880870000|2022-04-25 10:01:10|30.22|30.14|30.22|30.14|30.24|30.16|30.22|30.14|0
1650880880000|2022-04-25 10:01:20|30.24|30.16|30.26|30.18|30.26|30.18|30.24|30.16|0
1650880890000|2022-04-25 10:01:30|30.24|30.16|30.24|30.16|30.26|30.18|30.24|30.16|2
1650880900000|2022-04-25 10:01:40|30.26|30.18|30.26|30.18|30.26|30.18|30.26|30.18|0
1650880910000|2022-04-25 10:01:50|30.24|30.16|30.24|30.16|30.26|30.18|30.24|30.16|0
1650880920000|2022-04-25 10:02:00|30.22|30.14|30.27|30.19|30.29|30.21|30.22|30.14|22
1650880930000|2022-04-25 10:02:10|30.29|30.21|30.27|30.19|30.29|30.21|30.27|30.19|0
1650880940000|2022-04-25 10:02:20|30.26|30.18|30.26|30.18|30.26|30.18|30.26|30.18|0
1650880950000|2022-04-25 10:02:30|30.29|30.21|30.31|30.23|30.31|30.23|30.29|30.21|0
1650880970000|2022-04-25 10:02:50|30.29|30.21|30.29|30.21|30.29|30.21|30.29|30.21|0
1650880980000|2022-04-25 10:03:00|30.31|30.23|30.29|30.21|30.31|30.23|30.29|30.21|1
1650880990000|2022-04-25 10:03:10|30.31|30.23|30.31|30.23|30.31|30.23|30.29|30.21|0
1650881000000|2022-04-25 10:03:20|30.29|30.21|30.29|30.21|30.29|30.21|30.29|30.21|0
1650881010000|2022-04-25 10:03:30|30.31|30.23|30.31|30.23|30.31|30.23|30.29|30.21|0
1650881020000|2022-04-25 10:03:40|30.29|30.21|30.31|30.23|30.31|30.23|30.29|30.21|25
1650881050000|2022-04-25 10:04:10|||||||||3
1650881060000|2022-04-25 10:04:20|30.32|30.24|30.31|30.23|30.32|30.24|30.31|30.23|0
1650881070000|2022-04-25 10:04:30|30.33|30.25|30.36|30.28|30.36|30.28|30.33|30.25|3
1650881080000|2022-04-25 10:04:40|30.32|30.24|30.33|30.25|30.35|30.27|30.32|30.24|9
1650881090000|2022-04-25 10:04:50|30.35|30.27|30.36|30.28|30.36|30.28|30.35|30.27|0
1650881100000|2022-04-25 10:05:00|30.34|30.26|30.36|30.28|30.36|30.28|30.34|30.26|0
1650881150000|2022-04-25 10:05:50|30.38|30.3|30.4|30.32|30.4|30.32|30.38|30.3|4
1650881160000|2022-04-25 10:06:00|30.38|30.3|30.4|30.32|30.4|30.32|30.36|30.28|3
1650881170000|2022-04-25 10:06:10|30.38|30.3|30.43|30.35|30.45|30.37|30.38|30.3|4
1650881180000|2022-04-25 10:06:20|30.41|30.33|30.4|30.32|30.41|30.33|30.4|30.32|0
1650881190000|2022-04-25 10:06:30|30.43|30.35|30.4|30.32|30.43|30.35|30.4|30.32|0
1650881210000|2022-04-25 10:06:50|30.38|30.3|30.36|30.28|30.4|30.32|30.36|30.28|2
1650881220000|2022-04-25 10:07:00|30.38|30.3|30.4|30.32|30.4|30.32|30.36|30.28|0
1650881230000|2022-04-25 10:07:10|30.38|30.3|30.41|30.33|30.41|30.33|30.38|30.3|0
1650881240000|2022-04-25 10:07:20|30.4|30.32|30.4|30.32|30.4|30.32|30.4|30.32|0
1650881250000|2022-04-25 10:07:30|30.38|30.3|30.4|30.32|30.4|30.32|30.38|30.3|0
1650881260000|2022-04-25 10:07:40|30.38|30.3|30.38|30.3|30.4|30.32|30.38|30.3|0
1650881270000|2022-04-25 10:07:50|30.36|30.28|30.36|30.28|30.36|30.28|30.36|30.28|0
1650881280000|2022-04-25 10:08:00|30.33|30.25|30.36|30.28|30.36|30.28|30.33|30.25|4
1650881290000|2022-04-25 10:08:10|30.33|30.25|30.33|30.25|30.33|30.25|30.31|30.23|0
1650881300000|2022-04-25 10:08:20|30.31|30.23|30.31|30.23|30.36|30.28|30.31|30.23|6
1650881360000|2022-04-25 10:09:20|30.29|30.21|30.31|30.23|30.31|30.23|30.29|30.21|0
1650881370000|2022-04-25 10:09:30|30.29|30.21|30.29|30.21|30.29|30.21|30.29|30.21|0
1650881380000|2022-04-25 10:09:40|30.27|30.19|30.29|30.21|30.29|30.21|30.27|30.19|2
1650881390000|2022-04-25 10:09:50|30.27|30.19|30.31|30.23|30.31|30.23|30.26|30.18|11
1650881400000|2022-04-25 10:10:00|30.29|30.21|30.31|30.23|30.31|30.23|30.29|30.21|6
1650881410000|2022-04-25 10:10:10|||||||||1
1650881470000|2022-04-25 10:11:10|30.33|30.25|30.33|30.25|30.33|30.25|30.31|30.23|12
1650881480000|2022-04-25 10:11:20|30.31|30.23|30.31|30.23|30.31|30.23|30.31|30.23|0
1650881540000|2022-04-25 10:12:20|30.26|30.18|30.26|30.18|30.26|30.18|30.26|30.18|44
1650881550000|2022-04-25 10:12:30|30.29|30.21|30.31|30.23|30.31|30.23|30.29|30.21|4
1650881560000|2022-04-25 10:12:40|||||||||29
1650881580000|2022-04-25 10:13:00|30.33|30.25|30.31|30.23|30.33|30.25|30.31|30.23|0
1650881590000|2022-04-25 10:13:10|30.27|30.19|30.31|30.23|30.31|30.23|30.27|30.19|1
1650881610000|2022-04-25 10:13:30|30.33|30.25|30.35|30.27|30.35|30.27|30.33|30.25|1
1650881620000|2022-04-25 10:13:40|30.36|30.28|30.36|30.28|30.36|30.28|30.36|30.28|0
1650881640000|2022-04-25 10:14:00|30.38|30.3|30.4|30.32|30.4|30.32|30.36|30.28|3
1650881670000|2022-04-25 10:14:30|30.43|30.35|30.4|30.32|30.43|30.35|30.4|30.32|8
1650881690000|2022-04-25 10:14:50|30.43|30.35|30.4|30.32|30.43|30.35|30.4|30.32|0
1650881720000|2022-04-25 10:15:20|30.38|30.3|30.4|30.32|30.4|30.32|30.38|30.3|1
1650881740000|2022-04-25 10:15:40|30.38|30.3|30.35|30.27|30.38|30.3|30.35|30.27|14
1650881780000|2022-04-25 10:16:20|30.36|30.28|30.38|30.3|30.4|30.32|30.36|30.28|2
1650881790000|2022-04-25 10:16:30|30.36|30.28|30.38|30.3|30.38|30.3|30.36|30.28|1
1650881800000|2022-04-25 10:16:40|30.4|30.32|30.4|30.32|30.4|30.32|30.4|30.32|0
1650881820000|2022-04-25 10:17:00|30.42|30.34|30.42|30.34|30.43|30.35|30.4|30.32|10
1650881830000|2022-04-25 10:17:10|30.4|30.32|30.4|30.32|30.4|30.32|30.4|30.32|0
1650881840000|2022-04-25 10:17:20|30.41|30.33|30.45|30.37|30.45|30.37|30.41|30.33|1
1650881850000|2022-04-25 10:17:30|30.43|30.35|30.43|30.35|30.45|30.37|30.4|30.32|8
1650881860000|2022-04-25 10:17:40|30.42|30.34|30.4|30.32|30.42|30.34|30.4|30.32|0
1650881870000|2022-04-25 10:17:50|30.42|30.34|30.4|30.32|30.42|30.34|30.4|30.32|7
1650881900000|2022-04-25 10:18:20|30.38|30.3|30.36|30.28|30.38|30.3|30.36|30.28|5
1650881910000|2022-04-25 10:18:30|30.35|30.27|30.35|30.27|30.35|30.27|30.35|30.27|0
1650881960000|2022-04-25 10:19:20|30.31|30.23|30.33|30.25|30.33|30.25|30.31|30.23|14
1650881970000|2022-04-25 10:19:30|30.35|30.27|30.35|30.27|30.35|30.27|30.35|30.27|2
1650882000000|2022-04-25 10:20:00|30.33|30.25|30.31|30.23|30.33|30.25|30.31|30.23|1
1650882070000|2022-04-25 10:21:10|30.33|30.25|30.36|30.28|30.36|30.28|30.31|30.23|11
1650882130000|2022-04-25 10:22:10|30.35|30.27|30.35|30.27|30.35|30.27|30.35|30.27|1
1650882140000|2022-04-25 10:22:20|30.36|30.28|30.36|30.28|30.36|30.28|30.36|30.28|0
1650882160000|2022-04-25 10:22:40|30.38|30.3|30.38|30.3|30.38|30.3|30.38|30.3|5
1650882170000|2022-04-25 10:22:50|30.36|30.28|30.36|30.28|30.38|30.3|30.36|30.28|0
1650882180000|2022-04-25 10:23:00|30.35|30.27|30.36|30.28|30.36|30.28|30.35|30.27|0
1650882190000|2022-04-25 10:23:10|30.35|30.27|30.35|30.27|30.35|30.27|30.35|30.27|0
1650882200000|2022-04-25 10:23:20|30.33|30.25|30.31|30.23|30.33|30.25|30.31|30.23|1
1650882210000|2022-04-25 10:23:30|30.33|30.25|30.31|30.23|30.33|30.25|30.31|30.23|0
1650882230000|2022-04-25 10:23:50|30.33|30.25|30.35|30.27|30.35|30.27|30.33|30.25|0
1650882240000|2022-04-25 10:24:00|30.36|30.28|30.36|30.28|30.36|30.28|30.36|30.28|0
1650882280000|2022-04-25 10:24:40|30.33|30.25|30.36|30.28|30.36|30.28|30.33|30.25|1
1650882290000|2022-04-25 10:24:50|30.35|30.27|30.36|30.28|30.36|30.28|30.35|30.27|1
1650882310000|2022-04-25 10:25:10|30.35|30.27|30.35|30.27|30.36|30.28|30.33|30.25|1
1650882320000|2022-04-25 10:25:20|30.33|30.25|30.33|30.25|30.33|30.25|30.31|30.23|11
1650882330000|2022-04-25 10:25:30|30.31|30.23|30.35|30.27|30.35|30.27|30.31|30.23|0
1650882340000|2022-04-25 10:25:40|30.36|30.28|30.35|30.27|30.36|30.28|30.35|30.27|0
1650882360000|2022-04-25 10:26:00|30.33|30.25|30.35|30.27|30.35|30.27|30.31|30.23|3
1650882380000|2022-04-25 10:26:20|30.36|30.28|30.35|30.27|30.36|30.28|30.35|30.27|0
1650882400000|2022-04-25 10:26:40|30.36|30.28|30.36|30.28|30.38|30.3|30.36|30.28|2
1650882460000|2022-04-25 10:27:40|30.38|30.3|30.36|30.28|30.38|30.3|30.36|30.28|1
1650882480000|2022-04-25 10:28:00|30.35|30.27|30.35|30.27|30.35|30.27|30.35|30.27|0
1650882490000|2022-04-25 10:28:10|30.33|30.25|30.31|30.23|30.33|30.25|30.31|30.23|1
1650882540000|2022-04-25 10:29:00|30.33|30.25|30.31|30.23|30.35|30.27|30.31|30.23|2
1650882550000|2022-04-25 10:29:10|30.35|30.27|30.35|30.27|30.35|30.27|30.35|30.27|1
1650882560000|2022-04-25 10:29:20|30.36|30.28|30.36|30.28|30.36|30.28|30.36|30.28|0
1650882580000|2022-04-25 10:29:40|30.35|30.27|30.36|30.28|30.36|30.28|30.35|30.27|0
1650882590000|2022-04-25 10:29:50|30.38|30.3|30.36|30.28|30.38|30.3|30.36|30.28|0
1650882600000|2022-04-25 10:30:00|30.38|30.3|30.36|30.28|30.38|30.3|30.36|30.28|0
1650882610000|2022-04-25 10:30:10|30.38|30.3|30.36|30.28|30.38|30.3|30.36|30.28|2
1650882640000|2022-04-25 10:30:40|30.35|30.27|30.35|30.27|30.35|30.27|30.35|30.27|0
1650882660000|2022-04-25 10:31:00|30.33|30.25|30.35|30.27|30.35|30.27|30.33|30.25|1
1650882690000|2022-04-25 10:31:30|30.36|30.28|30.36|30.28|30.36|30.28|30.36|30.28|0
1650882700000|2022-04-25 10:31:40|30.4|30.32|30.4|30.32|30.4|30.32|30.4|30.32|5
1650882760000|2022-04-25 10:32:40|30.45|30.37|30.45|30.37|30.45|30.37|30.45|30.37|11
1650882780000|2022-04-25 10:33:00|30.43|30.35|30.41|30.33|30.43|30.35|30.41|30.33|1
1650882790000|2022-04-25 10:33:10|30.43|30.35|30.41|30.33|30.45|30.37|30.41|30.33|2
1650882800000|2022-04-25 10:33:20|30.43|30.35|30.4|30.32|30.43|30.35|30.4|30.32|0
1650882820000|2022-04-25 10:33:40|30.41|30.33|30.4|30.32|30.41|30.33|30.4|30.32|0
1650882840000|2022-04-25 10:34:00|30.41|30.33|30.41|30.33|30.41|30.33|30.41|30.33|0
1650882860000|2022-04-25 10:34:20|||||||||2
1650882870000|2022-04-25 10:34:30|30.43|30.35|30.43|30.35|30.43|30.35|30.41|30.33|1
1650882880000|2022-04-25 10:34:40|30.45|30.37|30.43|30.35|30.45|30.37|30.41|30.33|2
1650882890000|2022-04-25 10:34:50|30.41|30.33|30.46|30.38|30.46|30.38|30.41|30.33|10
1650882900000|2022-04-25 10:35:00|30.5|30.42|30.48|30.4|30.5|30.42|30.48|30.4|5
1650882910000|2022-04-25 10:35:10|30.46|30.38|30.5|30.42|30.5|30.42|30.46|30.38|6
1650882920000|2022-04-25 10:35:20|30.48|30.4|30.48|30.4|30.48|30.4|30.48|30.4|1
1650882930000|2022-04-25 10:35:30|30.5|30.42|30.45|30.37|30.5|30.42|30.45|30.37|6
1650882940000|2022-04-25 10:35:40|30.43|30.35|30.45|30.37|30.45|30.37|30.43|30.35|1
1650882950000|2022-04-25 10:35:50|30.41|30.33|30.41|30.33|30.41|30.33|30.41|30.33|1
1650882960000|2022-04-25 10:36:00|30.4|30.32|30.36|30.28|30.4|30.32|30.36|30.28|5
1650882970000|2022-04-25 10:36:10|30.38|30.3|30.36|30.28|30.4|30.32|30.36|30.28|22
1650882990000|2022-04-25 10:36:30|30.4|30.32|30.36|30.28|30.4|30.32|30.36|30.28|18
1650883000000|2022-04-25 10:36:40|30.38|30.3|30.38|30.3|30.38|30.3|30.36|30.28|0
1650883010000|2022-04-25 10:36:50|30.4|30.32|30.4|30.32|30.4|30.32|30.4|30.32|0
1650883020000|2022-04-25 10:37:00|30.41|30.33|30.43|30.35|30.43|30.35|30.41|30.33|3
1650883030000|2022-04-25 10:37:10|30.41|30.33|30.45|30.37|30.45|30.37|30.41|30.33|1
1650883080000|2022-04-25 10:38:00|30.41|30.33|30.41|30.33|30.43|30.35|30.41|30.33|3
1650883100000|2022-04-25 10:38:20|30.43|30.35|30.45|30.37|30.45|30.37|30.43|30.35|1
1650883120000|2022-04-25 10:38:40|30.43|30.35|30.43|30.35|30.43|30.35|30.41|30.33|1
1650883130000|2022-04-25 10:38:50|30.45|30.37|30.45|30.37|30.45|30.37|30.45|30.37|0
1650883140000|2022-04-25 10:39:00|30.43|30.35|30.45|30.37|30.45|30.37|30.43|30.35|2
1650883150000|2022-04-25 10:39:10|30.41|30.33|30.43|30.35|30.43|30.35|30.41|30.33|3
1650883160000|2022-04-25 10:39:20|30.45|30.37|30.45|30.37|30.45|30.37|30.45|30.37|0
1650883220000|2022-04-25 10:40:20|30.43|30.35|30.43|30.35|30.43|30.35|30.41|30.33|1
1650883230000|2022-04-25 10:40:30|30.45|30.37|30.45|30.37|30.45|30.37|30.45|30.37|0
1650883250000|2022-04-25 10:40:50|30.43|30.35|30.45|30.37|30.45|30.37|30.41|30.33|1
1650883280000|2022-04-25 10:41:20|30.43|30.35|30.43|30.35|30.43|30.35|30.41|30.33|1
1650883290000|2022-04-25 10:41:30|30.45|30.37|30.45|30.37|30.45|30.37|30.45|30.37|0
1650883300000|2022-04-25 10:41:40|30.43|30.35|30.43|30.35|30.43|30.35|30.43|30.35|1
1650883310000|2022-04-25 10:41:50|30.45|30.37|30.45|30.37|30.45|30.37|30.45|30.37|0
1650883380000|2022-04-25 10:43:00|30.47|30.39|30.5|30.42|30.5|30.42|30.45|30.37|1
1650883400000|2022-04-25 10:43:20|30.45|30.37|30.45|30.37|30.45|30.37|30.45|30.37|1
1650883450000|2022-04-25 10:44:10|30.5|30.42|30.5|30.42|30.5|30.42|30.48|30.4|14
1650883500000|2022-04-25 10:45:00|30.48|30.4|30.45|30.37|30.48|30.4|30.45|30.37|71
1650883530000|2022-04-25 10:45:30|30.41|30.33|30.45|30.37|30.45|30.37|30.41|30.33|5
1650883540000|2022-04-25 10:45:40|30.43|30.35|30.41|30.33|30.43|30.35|30.41|30.33|1
1650883550000|2022-04-25 10:45:50|30.45|30.37|30.45|30.37|30.45|30.37|30.43|30.35|4
1650883570000|2022-04-25 10:46:10|30.48|30.4|30.45|30.37|30.48|30.4|30.45|30.37|1
1650883590000|2022-04-25 10:46:30|30.41|30.33|30.41|30.33|30.41|30.33|30.41|30.33|0
1650883600000|2022-04-25 10:46:40|30.4|30.32|30.4|30.32|30.4|30.32|30.38|30.3|0
1650883630000|2022-04-25 10:47:10|30.38|30.3|30.4|30.32|30.4|30.32|30.38|30.3|3
1650883640000|2022-04-25 10:47:20|30.41|30.33|30.41|30.33|30.41|30.33|30.41|30.33|0
1650883650000|2022-04-25 10:47:30|30.43|30.35|30.43|30.35|30.43|30.35|30.43|30.35|1
1650883660000|2022-04-25 10:47:40|30.41|30.33|30.41|30.33|30.43|30.35|30.41|30.33|0
1650883670000|2022-04-25 10:47:50|30.4|30.32|30.4|30.32|30.4|30.32|30.4|30.32|0
1650883680000|2022-04-25 10:48:00|30.41|30.33|30.41|30.33|30.41|30.33|30.41|30.33|0
1650883690000|2022-04-25 10:48:10|30.45|30.37|30.45|30.37|30.45|30.37|30.45|30.37|14
1650883710000|2022-04-25 10:48:30|30.41|30.33|30.41|30.33|30.41|30.33|30.41|30.33|1
1650883730000|2022-04-25 10:48:50|30.4|30.32|30.4|30.32|30.4|30.32|30.4|30.32|7
1650883740000|2022-04-25 10:49:00|30.38|30.3|30.4|30.32|30.41|30.33|30.38|30.3|2
1650883760000|2022-04-25 10:49:20|30.41|30.33|30.41|30.33|30.41|30.33|30.41|30.33|0
1650883790000|2022-04-25 10:49:50|30.4|30.32|30.4|30.32|30.4|30.32|30.4|30.32|0
1650883800000|2022-04-25 10:50:00|30.41|30.33|30.4|30.32|30.41|30.33|30.38|30.3|0
1650883810000|2022-04-25 10:50:10|30.38|30.3|30.38|30.3|30.4|30.32|30.38|30.3|0
1650883820000|2022-04-25 10:50:20|30.36|30.28|30.36|30.28|30.36|30.28|30.36|30.28|0
1650883830000|2022-04-25 10:50:30|30.34|30.26|30.36|30.28|30.36|30.28|30.34|30.26|10
1650883870000|2022-04-25 10:51:10|30.34|30.26|30.34|30.26|30.34|30.26|30.34|30.26|2
1650883890000|2022-04-25 10:51:30|30.36|30.28|30.32|30.24|30.36|30.28|30.32|30.24|5
1650883900000|2022-04-25 10:51:40|30.34|30.26|30.34|30.26|30.34|30.26|30.34|30.26|0
1650883910000|2022-04-25 10:51:50|30.32|30.24|30.34|30.26|30.34|30.26|30.32|30.24|0
1650883920000|2022-04-25 10:52:00|30.32|30.24|30.32|30.24|30.32|30.24|30.32|30.24|0
1650883930000|2022-04-25 10:52:10|30.31|30.23|30.31|30.23|30.31|30.23|30.31|30.23|0
1650883940000|2022-04-25 10:52:20|30.32|30.24|30.32|30.24|30.32|30.24|30.32|30.24|0
1650883950000|2022-04-25 10:52:30|30.31|30.23|30.31|30.23|30.31|30.23|30.31|30.23|0
1650883960000|2022-04-25 10:52:40|30.32|30.24|30.34|30.26|30.34|30.26|30.32|30.24|1
1650883970000|2022-04-25 10:52:50|30.36|30.28|30.31|30.23|30.36|30.28|30.31|30.23|2
1650883980000|2022-04-25 10:53:00|30.33|30.25|30.33|30.25|30.33|30.25|30.33|30.25|1
1650883990000|2022-04-25 10:53:10|30.31|30.23|30.33|30.25|30.33|30.25|30.31|30.23|0
1650884000000|2022-04-25 10:53:20|30.31|30.23|30.33|30.25|30.33|30.25|30.31|30.23|2
1650884010000|2022-04-25 10:53:30|30.36|30.28|30.36|30.28|30.36|30.28|30.36|30.28|0
1650884070000|2022-04-25 10:54:30|30.38|30.3|30.4|30.32|30.4|30.32|30.36|30.28|0
1650884080000|2022-04-25 10:54:40|30.36|30.28|30.36|30.28|30.36|30.28|30.36|30.28|2
1650884120000|2022-04-25 10:55:20|30.34|30.26|30.33|30.25|30.34|30.26|30.33|30.25|0
1650884130000|2022-04-25 10:55:30|30.35|30.27|30.36|30.28|30.36|30.28|30.35|30.27|0
1650884160000|2022-04-25 10:56:00|||||||||1
1650884170000|2022-04-25 10:56:10|30.34|30.26|30.36|30.28|30.36|30.28|30.34|30.26|0
1650884180000|2022-04-25 10:56:20|30.34|30.26|30.36|30.28|30.36|30.28|30.34|30.26|0
1650884200000|2022-04-25 10:56:40|30.34|30.26|30.36|30.28|30.36|30.28|30.34|30.26|0
1650884210000|2022-04-25 10:56:50|30.34|30.26|30.36|30.28|30.36|30.28|30.33|30.25|0
1650884250000|2022-04-25 10:57:30|30.35|30.27|30.36|30.28|30.36|30.28|30.35|30.27|0
1650884260000|2022-04-25 10:57:40|30.38|30.3|30.4|30.32|30.4|30.32|30.38|30.3|5
1650884270000|2022-04-25 10:57:50|30.41|30.33|30.41|30.33|30.41|30.33|30.4|30.32|0
1650884280000|2022-04-25 10:58:00|30.43|30.35|30.4|30.32|30.43|30.35|30.4|30.32|0
1650884310000|2022-04-25 10:58:30|30.41|30.33|30.43|30.35|30.45|30.37|30.41|30.33|14
1650884320000|2022-04-25 10:58:40|30.41|30.33|30.4|30.32|30.41|30.33|30.4|30.32|6
1650884340000|2022-04-25 10:59:00|30.41|30.33|30.41|30.33|30.43|30.35|30.41|30.33|0
1650884350000|2022-04-25 10:59:10|30.4|30.32|30.4|30.32|30.4|30.32|30.36|30.28|0
1650884360000|2022-04-25 10:59:20|30.38|30.3|30.35|30.27|30.38|30.3|30.35|30.27|17
1650884370000|2022-04-25 10:59:30|30.36|30.28|30.36|30.28|30.36|30.28|30.36|30.28|0
1650884390000|2022-04-25 10:59:50|30.35|30.27|30.36|30.28|30.36|30.28|30.35|30.27|0
1650884400000|2022-04-25 11:00:00|30.35|30.27|30.36|30.28|30.36|30.28|30.35|30.27|0
1650884410000|2022-04-25 11:00:10|30.35|30.27|30.36|30.28|30.36|30.28|30.35|30.27|0
1650884420000|2022-04-25 11:00:20|30.35|30.27|30.35|30.27|30.35|30.27|30.33|30.25|0
1650884430000|2022-04-25 11:00:30|30.33|30.25|30.33|30.25|30.33|30.25|30.31|30.23|5
1650884440000|2022-04-25 11:00:40|30.31|30.23|30.35|30.27|30.35|30.27|30.31|30.23|13
1650884450000|2022-04-25 11:00:50|30.33|30.25|30.35|30.27|30.35|30.27|30.33|30.25|3
1650884460000|2022-04-25 11:01:00|30.33|30.25|30.35|30.27|30.35|30.27|30.33|30.25|0
1650884470000|2022-04-25 11:01:10|30.36|30.28|30.36|30.28|30.36|30.28|30.35|30.27|0
1650884480000|2022-04-25 11:01:20|30.35|30.27|30.35|30.27|30.35|30.27|30.33|30.25|0
1650884490000|2022-04-25 11:01:30|30.33|30.25|30.35|30.27|30.35|30.27|30.33|30.25|0
1650884500000|2022-04-25 11:01:40|30.33|30.25|30.35|30.27|30.35|30.27|30.33|30.25|0
1650884510000|2022-04-25 11:01:50|30.31|30.23|30.3|30.22|30.31|30.23|30.3|30.22|0
1650884520000|2022-04-25 11:02:00|30.31|30.23|30.31|30.23|30.31|30.23|30.31|30.23|0
1650884530000|2022-04-25 11:02:10|30.33|30.25|30.31|30.23|30.33|30.25|30.31|30.23|4
1650884580000|2022-04-25 11:03:00|30.33|30.25|30.33|30.25|30.35|30.27|30.33|30.25|1
1650884590000|2022-04-25 11:03:10|30.35|30.27|30.35|30.27|30.35|30.27|30.35|30.27|0
1650884610000|2022-04-25 11:03:30|30.33|30.25|30.35|30.27|30.35|30.27|30.33|30.25|0
1650884640000|2022-04-25 11:04:00|||||||||1
1650884670000|2022-04-25 11:04:30|30.37|30.29|30.35|30.27|30.37|30.29|30.35|30.27|14
1650884680000|2022-04-25 11:04:40|30.37|30.29|30.35|30.27|30.37|30.29|30.35|30.27|2
1650884690000|2022-04-25 11:04:50|30.37|30.29|30.35|30.27|30.37|30.29|30.35|30.27|2
1650884740000|2022-04-25 11:05:40|30.37|30.29|30.35|30.27|30.37|30.29|30.35|30.27|1
1650884790000|2022-04-25 11:06:30|30.37|30.29|30.35|30.27|30.37|30.29|30.35|30.27|0
1650884800000|2022-04-25 11:06:40|30.36|30.28|30.35|30.27|30.36|30.28|30.35|30.27|1
1650884810000|2022-04-25 11:06:50|30.36|30.28|30.35|30.27|30.36|30.28|30.35|30.27|0
1650884820000|2022-04-25 11:07:00|30.36|30.28|30.35|30.27|30.36|30.28|30.35|30.27|0
1650884830000|2022-04-25 11:07:10|30.36|30.28|30.36|30.28|30.36|30.28|30.36|30.28|5
1650884840000|2022-04-25 11:07:20|30.35|30.27|30.36|30.28|30.36|30.28|30.35|30.27|0
1650884850000|2022-04-25 11:07:30|30.38|30.3|30.38|30.3|30.38|30.3|30.38|30.3|0
1650884860000|2022-04-25 11:07:40|30.36|30.28|30.36|30.28|30.36|30.28|30.35|30.27|0
1650884870000|2022-04-25 11:07:50|30.38|30.3|30.38|30.3|30.38|30.3|30.38|30.3|0
1650884880000|2022-04-25 11:08:00|30.36|30.28|30.36|30.28|30.36|30.28|30.36|30.28|0
1650884900000|2022-04-25 11:08:20|30.35|30.27|30.36|30.28|30.36|30.28|30.35|30.27|0
1650884910000|2022-04-25 11:08:30|30.38|30.3|30.38|30.3|30.38|30.3|30.35|30.27|1
1650884920000|2022-04-25 11:08:40|30.39|30.31|30.4|30.32|30.4|30.32|30.39|30.31|0
1650884930000|2022-04-25 11:08:50|30.43|30.35|30.41|30.33|30.43|30.35|30.41|30.33|1
1650884940000|2022-04-25 11:09:00|30.43|30.35|30.43|30.35|30.43|30.35|30.41|30.33|10
1650884950000|2022-04-25 11:09:10|30.41|30.33|30.43|30.35|30.43|30.35|30.41|30.33|0
1650884960000|2022-04-25 11:09:20|30.41|30.33|30.43|30.35|30.43|30.35|30.41|30.33|0
1650884990000|2022-04-25 11:09:50|30.41|30.33|30.41|30.33|30.43|30.35|30.41|30.33|2
1650885000000|2022-04-25 11:10:00|30.43|30.35|30.41|30.33|30.43|30.35|30.41|30.33|0
1650885010000|2022-04-25 11:10:10|30.4|30.32|30.4|30.32|30.4|30.32|30.4|30.32|0
1650885030000|2022-04-25 11:10:30|30.41|30.33|30.41|30.33|30.41|30.33|30.41|30.33|1
1650885040000|2022-04-25 11:10:40|30.43|30.35|30.43|30.35|30.43|30.35|30.43|30.35|0
1650885080000|2022-04-25 11:11:20|30.44|30.36|30.43|30.35|30.44|30.36|30.43|30.35|0
1650885190000|2022-04-25 11:13:10|30.41|30.33|30.43|30.35|30.43|30.35|30.41|30.33|2
1650885200000|2022-04-25 11:13:20|30.41|30.33|30.4|30.32|30.41|30.33|30.4|30.32|0
1650885210000|2022-04-25 11:13:30|30.41|30.33|30.41|30.33|30.43|30.35|30.41|30.33|0
1650885220000|2022-04-25 11:13:40|30.43|30.35|30.41|30.33|30.43|30.35|30.41|30.33|0
1650885230000|2022-04-25 11:13:50|30.4|30.32|30.41|30.33|30.41|30.33|30.4|30.32|0
1650885240000|2022-04-25 11:14:00|30.43|30.35|30.41|30.33|30.43|30.35|30.41|30.33|0
1650885250000|2022-04-25 11:14:10|30.43|30.35|30.43|30.35|30.43|30.35|30.41|30.33|0
1650885270000|2022-04-25 11:14:30|30.41|30.33|30.43|30.35|30.43|30.35|30.41|30.33|0
1650885310000|2022-04-25 11:15:10|30.41|30.33|30.41|30.33|30.43|30.35|30.41|30.33|5
1650885320000|2022-04-25 11:15:20|30.43|30.35|30.43|30.35|30.43|30.35|30.43|30.35|0
1650885340000|2022-04-25 11:15:40|30.45|30.37|30.47|30.39|30.47|30.39|30.45|30.37|1
1650885350000|2022-04-25 11:15:50|30.45|30.37|30.43|30.35|30.45|30.37|30.43|30.35|0
1650885360000|2022-04-25 11:16:00|30.45|30.37|30.43|30.35|30.45|30.37|30.43|30.35|1
1650885380000|2022-04-25 11:16:20|30.47|30.39|30.45|30.37|30.47|30.39|30.45|30.37|7
1650885390000|2022-04-25 11:16:30|30.47|30.39|30.47|30.39|30.47|30.39|30.47|30.39|0
1650885400000|2022-04-25 11:16:40|30.45|30.37|30.43|30.35|30.47|30.39|30.43|30.35|0
1650885420000|2022-04-25 11:17:00|30.45|30.37|30.43|30.35|30.45|30.37|30.43|30.35|0
1650885430000|2022-04-25 11:17:10|30.45|30.37|30.43|30.35|30.45|30.37|30.43|30.35|1
1650885440000|2022-04-25 11:17:20|30.45|30.37|30.45|30.37|30.45|30.37|30.45|30.37|0
1650885450000|2022-04-25 11:17:30|30.47|30.39|30.47|30.39|30.47|30.39|30.45|30.37|0
1650885460000|2022-04-25 11:17:40|30.45|30.37|30.48|30.4|30.48|30.4|30.43|30.35|0
1650885480000|2022-04-25 11:18:00|30.5|30.42|30.52|30.44|30.52|30.44|30.5|30.42|1
1650885490000|2022-04-25 11:18:10|30.5|30.42|30.52|30.44|30.52|30.44|30.5|30.42|0
1650885500000|2022-04-25 11:18:20|30.53|30.45|30.52|30.44|30.53|30.45|30.52|30.44|0
1650885510000|2022-04-25 11:18:30|30.48|30.4|30.48|30.4|30.48|30.4|30.48|30.4|0
1650885540000|2022-04-25 11:19:00|30.52|30.44|30.52|30.44|30.52|30.44|30.5|30.42|56
1650885590000|2022-04-25 11:19:50|30.53|30.45|30.52|30.44|30.53|30.45|30.52|30.44|0
1650885600000|2022-04-25 11:20:00|30.53|30.45|30.52|30.44|30.53|30.45|30.52|30.44|0
1650885610000|2022-04-25 11:20:10|30.53|30.45|30.52|30.44|30.53|30.45|30.52|30.44|13
1650885630000|2022-04-25 11:20:30|30.53|30.45|30.52|30.44|30.53|30.45|30.52|30.44|0
1650885640000|2022-04-25 11:20:40|30.53|30.45|30.57|30.49|30.57|30.49|30.53|30.45|72
1650885660000|2022-04-25 11:21:00|||||||||50
1650885700000|2022-04-25 11:21:40|||||||||40
1650885720000|2022-04-25 11:22:00|30.53|30.45|30.53|30.45|30.55|30.47|30.53|30.45|94
1650885730000|2022-04-25 11:22:10|30.57|30.49|30.53|30.45|30.57|30.49|30.53|30.45|10
1650885740000|2022-04-25 11:22:20|30.52|30.44|30.52|30.44|30.52|30.44|30.52|30.44|0
1650885760000|2022-04-25 11:22:40|30.48|30.4|30.48|30.4|30.48|30.4|30.48|30.4|81
1650885770000|2022-04-25 11:22:50|30.44|30.36|30.31|30.23|30.44|30.36|30.21|30.13|109
1650885780000|2022-04-25 11:23:00|30.3|30.22|30.14|30.06|30.3|30.22|30.12|30.04|75
1650885790000|2022-04-25 11:23:10|30.16|30.08|30.16|30.08|30.21|30.13|30.14|30.06|27
1650885800000|2022-04-25 11:23:20|30.17|30.09|30.3|30.22|30.3|30.22|30.16|30.08|8
1650885810000|2022-04-25 11:23:30|30.28|30.2|30.23|30.15|30.3|30.22|30.21|30.13|30
1650885820000|2022-04-25 11:23:40|30.25|30.17|30.25|30.17|30.25|30.17|30.21|30.13|7
1650885830000|2022-04-25 11:23:50|30.26|30.18|30.28|30.2|30.3|30.22|30.25|30.17|12
1650885840000|2022-04-25 11:24:00|30.26|30.18|30.23|30.15|30.26|30.18|30.21|30.13|0
1650885850000|2022-04-25 11:24:10|30.21|30.13|30.19|30.11|30.23|30.15|30.16|30.08|17
1650885860000|2022-04-25 11:24:20|30.21|30.13|30.19|30.11|30.21|30.13|30.17|30.09|14
1650885870000|2022-04-25 11:24:30|30.21|30.13|30.21|30.13|30.21|30.13|30.19|30.11|3
1650885880000|2022-04-25 11:24:40|30.26|30.18|30.28|30.2|30.28|30.2|30.26|30.18|6
1650885890000|2022-04-25 11:24:50|30.26|30.18|30.3|30.22|30.3|30.22|30.26|30.18|16
1650885900000|2022-04-25 11:25:00|30.26|30.18|30.28|30.2|30.3|30.22|30.26|30.18|32
1650885910000|2022-04-25 11:25:10|30.3|30.22|30.3|30.22|30.33|30.25|30.3|30.22|8
1650885930000|2022-04-25 11:25:30|30.32|30.24|30.35|30.27|30.35|30.27|30.3|30.22|0
1650885940000|2022-04-25 11:25:40|30.36|30.28|30.35|30.27|30.36|30.28|30.35|30.27|0
1650885950000|2022-04-25 11:25:50|30.38|30.3|30.36|30.28|30.39|30.31|30.35|30.27|4
1650885960000|2022-04-25 11:26:00|30.37|30.29|30.35|30.27|30.39|30.31|30.33|30.25|4
1650885970000|2022-04-25 11:26:10|30.33|30.25|30.35|30.27|30.35|30.27|30.3|30.22|107
1650885980000|2022-04-25 11:26:20|30.36|30.28|30.35|30.27|30.36|30.28|30.35|30.27|16
1650886000000|2022-04-25 11:26:40|30.36|30.28|30.37|30.29|30.37|30.29|30.35|30.27|0
1650886010000|2022-04-25 11:26:50|30.39|30.31|30.39|30.31|30.39|30.31|30.37|30.29|0
1650886020000|2022-04-25 11:27:00|30.37|30.29|30.37|30.29|30.39|30.31|30.35|30.27|2
1650886030000|2022-04-25 11:27:10|30.35|30.27|30.37|30.29|30.4|30.32|30.35|30.27|2
1650886040000|2022-04-25 11:27:20|30.39|30.31|30.45|30.37|30.45|30.37|30.39|30.31|2
1650886050000|2022-04-25 11:27:30|30.44|30.36|30.44|30.36|30.45|30.37|30.43|30.35|0
1650886060000|2022-04-25 11:27:40|30.43|30.35|30.41|30.33|30.44|30.36|30.41|30.33|4
1650886070000|2022-04-25 11:27:50|30.4|30.32|30.4|30.32|30.41|30.33|30.4|30.32|3
1650886080000|2022-04-25 11:28:00|30.41|30.33|30.45|30.37|30.45|30.37|30.41|30.33|0
1650886100000|2022-04-25 11:28:20|30.46|30.38|30.46|30.38|30.46|30.38|30.46|30.38|7
1650886110000|2022-04-25 11:28:30|30.45|30.37|30.46|30.38|30.46|30.38|30.45|30.37|9
1650886120000|2022-04-25 11:28:40|30.45|30.37|30.46|30.38|30.46|30.38|30.45|30.37|8
1650886130000|2022-04-25 11:28:50|30.48|30.4|30.45|30.37|30.48|30.4|30.45|30.37|4
1650886140000|2022-04-25 11:29:00|30.44|30.36|30.48|30.4|30.48|30.4|30.44|30.36|11
1650886150000|2022-04-25 11:29:10|30.46|30.38|30.46|30.38|30.46|30.38|30.46|30.38|0
1650886160000|2022-04-25 11:29:20|30.48|30.4|30.46|30.38|30.48|30.4|30.46|30.38|0
1650886170000|2022-04-25 11:29:30|30.48|30.4|30.44|30.36|30.48|30.4|30.44|30.36|2
1650886180000|2022-04-25 11:29:40|30.46|30.38|30.46|30.38|30.46|30.38|30.45|30.37|1
1650886190000|2022-04-25 11:29:50|30.48|30.4|30.48|30.4|30.48|30.4|30.48|30.4|6
1650886210000|2022-04-25 11:30:10|30.46|30.38|30.46|30.38|30.46|30.38|30.45|30.37|0
1650886220000|2022-04-25 11:30:20|30.45|30.37|30.46|30.38|30.46|30.38|30.45|30.37|0
1650886230000|2022-04-25 11:30:30|30.45|30.37|30.46|30.38|30.46|30.38|30.45|30.37|0
1650886240000|2022-04-25 11:30:40|30.45|30.37|30.41|30.33|30.46|30.38|30.41|30.33|0
1650886250000|2022-04-25 11:30:50|30.43|30.35|30.43|30.35|30.43|30.35|30.43|30.35|0
1650886260000|2022-04-25 11:31:00|30.45|30.37|30.43|30.35|30.45|30.37|30.43|30.35|1
1650886300000|2022-04-25 11:31:40|30.41|30.33|30.4|30.32|30.41|30.33|30.39|30.31|0
1650886310000|2022-04-25 11:31:50|30.39|30.31|30.38|30.3|30.39|30.31|30.36|30.28|0
1650886320000|2022-04-25 11:32:00|30.36|30.28|30.38|30.3|30.38|30.3|30.35|30.27|0
1650886330000|2022-04-25 11:32:10|30.36|30.28|30.36|30.28|30.38|30.3|30.35|30.27|0
1650886340000|2022-04-25 11:32:20|30.35|30.27|30.34|30.26|30.36|30.28|30.34|30.26|0
1650886350000|2022-04-25 11:32:30|30.33|30.25|30.33|30.25|30.33|30.25|30.3|30.22|68
1650886360000|2022-04-25 11:32:40|30.31|30.23|30.31|30.23|30.33|30.25|30.3|30.22|3
1650886370000|2022-04-25 11:32:50|30.3|30.22|30.3|30.22|30.31|30.23|30.3|30.22|0
1650886400000|2022-04-25 11:33:20|30.31|30.23|30.33|30.25|30.34|30.26|30.31|30.23|8
1650886410000|2022-04-25 11:33:30|30.31|30.23|30.3|30.22|30.31|30.23|30.3|30.22|0
1650886430000|2022-04-25 11:33:50|30.29|30.21|30.29|30.21|30.29|30.21|30.26|30.18|0
1650886440000|2022-04-25 11:34:00|30.28|30.2|30.28|30.2|30.28|30.2|30.28|30.2|41
1650886450000|2022-04-25 11:34:10|30.25|30.17|30.26|30.18|30.26|30.18|30.25|30.17|4
1650886460000|2022-04-25 11:34:20|30.28|30.2|30.28|30.2|30.28|30.2|30.26|30.18|5
1650886470000|2022-04-25 11:34:30|||||||||2
1650886500000|2022-04-25 11:35:00|30.24|30.16|30.24|30.16|30.24|30.16|30.24|30.16|50
1650886510000|2022-04-25 11:35:10|30.25|30.17|30.25|30.17|30.25|30.17|30.25|30.17|0
1650886520000|2022-04-25 11:35:20|30.24|30.16|30.23|30.15|30.24|30.16|30.23|30.15|0
1650886530000|2022-04-25 11:35:30|30.2|30.12|30.2|30.12|30.2|30.12|30.2|30.12|2
1650886540000|2022-04-25 11:35:40|30.18|30.1|30.18|30.1|30.2|30.12|30.16|30.08|5
1650886550000|2022-04-25 11:35:50|30.16|30.08|30.18|30.1|30.2|30.12|30.15|30.07|5
1650886560000|2022-04-25 11:36:00|30.16|30.08|30.2|30.12|30.2|30.12|30.16|30.08|0
1650886570000|2022-04-25 11:36:10|30.18|30.1|30.2|30.12|30.2|30.12|30.18|30.1|1
1650886580000|2022-04-25 11:36:20|30.21|30.13|30.21|30.13|30.23|30.15|30.21|30.13|0
1650886590000|2022-04-25 11:36:30|30.2|30.12|30.21|30.13|30.23|30.15|30.2|30.12|9
1650886600000|2022-04-25 11:36:40|30.23|30.15|30.2|30.12|30.24|30.16|30.2|30.12|10
1650886620000|2022-04-25 11:37:00|30.21|30.13|30.23|30.15|30.24|30.16|30.2|30.12|16
1650886630000|2022-04-25 11:37:10|30.24|30.16|30.25|30.17|30.26|30.18|30.24|30.16|7
1650886640000|2022-04-25 11:37:20|30.23|30.15|30.23|30.15|30.23|30.15|30.2|30.12|42
1650886660000|2022-04-25 11:37:40|30.21|30.13|30.23|30.15|30.23|30.15|30.21|30.13|0
1650886670000|2022-04-25 11:37:50|30.21|30.13|30.21|30.13|30.21|30.13|30.21|30.13|0
1650886680000|2022-04-25 11:38:00|30.23|30.15|30.2|30.12|30.23|30.15|30.2|30.12|2
1650886690000|2022-04-25 11:38:10|30.21|30.13|30.21|30.13|30.21|30.13|30.2|30.12|0
1650886700000|2022-04-25 11:38:20|30.2|30.12|30.2|30.12|30.2|30.12|30.2|30.12|0
1650886710000|2022-04-25 11:38:30|30.21|30.13|30.2|30.12|30.21|30.13|30.2|30.12|0
1650886730000|2022-04-25 11:38:50|||||||||6
1650886740000|2022-04-25 11:39:00|30.18|30.1|30.16|30.08|30.18|30.1|30.16|30.08|0
1650886750000|2022-04-25 11:39:10|30.15|30.07|30.16|30.08|30.16|30.08|30.15|30.07|0
1650886760000|2022-04-25 11:39:20|30.15|30.07|30.15|30.07|30.16|30.08|30.15|30.07|0
1650886770000|2022-04-25 11:39:30|30.13|30.05|30.15|30.07|30.15|30.07|30.13|30.05|6
1650886780000|2022-04-25 11:39:40|30.16|30.08|30.18|30.1|30.18|30.1|30.16|30.08|0
1650886790000|2022-04-25 11:39:50|30.16|30.08|30.18|30.1|30.18|30.1|30.16|30.08|0
1650886800000|2022-04-25 11:40:00|30.16|30.08|30.16|30.08|30.16|30.08|30.16|30.08|0
1650886830000|2022-04-25 11:40:30|30.18|30.1|30.2|30.12|30.2|30.12|30.16|30.08|1
1650886840000|2022-04-25 11:40:40|||||||||2
1650886870000|2022-04-25 11:41:10|30.21|30.13|30.2|30.12|30.21|30.13|30.2|30.12|0
1650886880000|2022-04-25 11:41:20|30.21|30.13|30.2|30.12|30.21|30.13|30.2|30.12|0
1650886890000|2022-04-25 11:41:30|30.21|30.13|30.2|30.12|30.21|30.13|30.2|30.12|0
1650886900000|2022-04-25 11:41:40|30.21|30.13|30.2|30.12|30.21|30.13|30.2|30.12|0
1650886910000|2022-04-25 11:41:50|30.21|30.13|30.21|30.13|30.23|30.15|30.2|30.12|7
1650886920000|2022-04-25 11:42:00|30.2|30.12|30.23|30.15|30.25|30.17|30.2|30.12|0
1650886930000|2022-04-25 11:42:10|30.21|30.13|30.2|30.12|30.21|30.13|30.2|30.12|0
1650886950000|2022-04-25 11:42:30|30.21|30.13|30.22|30.14|30.25|30.17|30.2|30.12|0
1650886960000|2022-04-25 11:42:40|30.24|30.16|30.21|30.13|30.25|30.17|30.21|30.13|0
1650886970000|2022-04-25 11:42:50|30.23|30.15|30.23|30.15|30.23|30.15|30.21|30.13|1
1650886980000|2022-04-25 11:43:00|30.21|30.13|30.21|30.13|30.21|30.13|30.2|30.12|2
1650886990000|2022-04-25 11:43:10|30.2|30.12|30.21|30.13|30.21|30.13|30.2|30.12|4
1650887000000|2022-04-25 11:43:20|30.23|30.15|30.23|30.15|30.23|30.15|30.23|30.15|0
1650887040000|2022-04-25 11:44:00|30.21|30.13|30.2|30.12|30.23|30.15|30.2|30.12|3
1650887050000|2022-04-25 11:44:10|30.21|30.13|30.21|30.13|30.21|30.13|30.21|30.13|4
1650887060000|2022-04-25 11:44:20|30.2|30.12|30.21|30.13|30.23|30.15|30.2|30.12|10
1650887070000|2022-04-25 11:44:30|30.23|30.15|30.23|30.15|30.23|30.15|30.23|30.15|0
1650887080000|2022-04-25 11:44:40|30.21|30.13|30.23|30.15|30.23|30.15|30.21|30.13|2
1650887090000|2022-04-25 11:44:50|30.18|30.1|30.18|30.1|30.18|30.1|30.18|30.1|2
1650887100000|2022-04-25 11:45:00|30.19|30.11|30.19|30.11|30.21|30.13|30.19|30.11|9
1650887110000|2022-04-25 11:45:10|30.21|30.13|30.18|30.1|30.21|30.13|30.18|30.1|0
1650887120000|2022-04-25 11:45:20|30.2|30.12|30.2|30.12|30.22|30.14|30.2|30.12|0
1650887130000|2022-04-25 11:45:30|30.22|30.14|30.2|30.12|30.22|30.14|30.2|30.12|0
1650887140000|2022-04-25 11:45:40|30.18|30.1|30.18|30.1|30.18|30.1|30.18|30.1|0
1650887150000|2022-04-25 11:45:50|30.2|30.12|30.18|30.1|30.2|30.12|30.18|30.1|0
1650887160000|2022-04-25 11:46:00|30.16|30.08|30.14|30.06|30.18|30.1|30.13|30.05|3
1650887170000|2022-04-25 11:46:10|30.13|30.05|30.15|30.07|30.15|30.07|30.13|30.05|9
1650887180000|2022-04-25 11:46:20|30.13|30.05|30.1|30.02|30.13|30.05|30.1|30.02|9
1650887190000|2022-04-25 11:46:30|30.11|30.03|30.13|30.05|30.13|30.05|30.11|30.03|0
1650887210000|2022-04-25 11:46:50|30.11|30.03|30.11|30.03|30.13|30.05|30.11|30.03|0
1650887220000|2022-04-25 11:47:00|30.1|30.02|30.1|30.02|30.11|30.03|30.1|30.02|2
1650887230000|2022-04-25 11:47:10|30.11|30.03|30.13|30.05|30.14|30.06|30.11|30.03|0
1650887240000|2022-04-25 11:47:20|30.14|30.06|30.15|30.07|30.15|30.07|30.13|30.05|0
1650887250000|2022-04-25 11:47:30|30.16|30.08|30.18|30.1|30.18|30.1|30.16|30.08|1
1650887260000|2022-04-25 11:47:40|30.19|30.11|30.18|30.1|30.19|30.11|30.18|30.1|0
1650887270000|2022-04-25 11:47:50|30.19|30.11|30.18|30.1|30.19|30.11|30.16|30.08|0
1650887280000|2022-04-25 11:48:00|30.16|30.08|30.16|30.08|30.18|30.1|30.16|30.08|0
1650887290000|2022-04-25 11:48:10|||||||||1
1650887300000|2022-04-25 11:48:20|30.15|30.07|30.15|30.07|30.16|30.08|30.13|30.05|0
1650887320000|2022-04-25 11:48:40|30.13|30.05|30.13|30.05|30.13|30.05|30.1|30.02|2
1650887330000|2022-04-25 11:48:50|30.11|30.03|30.11|30.03|30.11|30.03|30.1|30.02|2
1650887340000|2022-04-25 11:49:00|30.13|30.05|30.13|30.05|30.13|30.05|30.11|30.03|0
1650887350000|2022-04-25 11:49:10|30.11|30.03|30.13|30.05|30.13|30.05|30.11|30.03|0
1650887360000|2022-04-25 11:49:20|30.14|30.06|30.14|30.06|30.14|30.06|30.14|30.06|0
1650887370000|2022-04-25 11:49:30|30.16|30.08|30.16|30.08|30.18|30.1|30.16|30.08|7
1650887380000|2022-04-25 11:49:40|30.15|30.07|30.18|30.1|30.18|30.1|30.15|30.07|4
1650887390000|2022-04-25 11:49:50|30.16|30.08|30.18|30.1|30.18|30.1|30.16|30.08|0
1650887400000|2022-04-25 11:50:00|30.16|30.08|30.16|30.08|30.18|30.1|30.16|30.08|1
1650887410000|2022-04-25 11:50:10|30.18|30.1|30.16|30.08|30.18|30.1|30.16|30.08|0
1650887420000|2022-04-25 11:50:20|30.18|30.1|30.18|30.1|30.18|30.1|30.18|30.1|0
1650887440000|2022-04-25 11:50:40|30.16|30.08|30.14|30.06|30.16|30.08|30.14|30.06|0
1650887450000|2022-04-25 11:50:50|30.13|30.05|30.13|30.05|30.13|30.05|30.13|30.05|0
1650887460000|2022-04-25 11:51:00|30.1|30.02|30.11|30.03|30.13|30.05|30.1|30.02|4
1650887470000|2022-04-25 11:51:10|30.1|30.02|30.1|30.02|30.11|30.03|30.1|30.02|0
1650887490000|2022-04-25 11:51:30|30.08|30|30.08|30|30.08|30|30.08|30|7
1650887500000|2022-04-25 11:51:40|30.1|30.02|30.1|30.02|30.1|30.02|30.05|29.97|0
1650887510000|2022-04-25 11:51:50|30.08|30|30.08|30|30.1|30.02|30.06|29.98|0
1650887520000|2022-04-25 11:52:00|30.1|30.02|30.1|30.02|30.1|30.02|30.08|30|0
1650887530000|2022-04-25 11:52:10|30.08|30|30.1|30.02|30.1|30.02|30.08|30|0
1650887540000|2022-04-25 11:52:20|30.08|30|30.08|30|30.08|30|30.06|29.98|1
1650887550000|2022-04-25 11:52:30|30.06|29.98|30.1|30.02|30.1|30.02|30.06|29.98|0
1650887560000|2022-04-25 11:52:40|30.08|30|30.1|30.02|30.1|30.02|30.08|30|0
1650887590000|2022-04-25 11:53:10|30.11|30.03|30.1|30.02|30.13|30.05|30.1|30.02|1
1650887600000|2022-04-25 11:53:20|30.11|30.03|30.1|30.02|30.11|30.03|30.1|30.02|0
1650887610000|2022-04-25 11:53:30|30.11|30.03|30.1|30.02|30.11|30.03|30.1|30.02|0
1650887620000|2022-04-25 11:53:40|30.11|30.03|30.14|30.06|30.15|30.07|30.11|30.03|2
1650887630000|2022-04-25 11:53:50|30.15|30.07|30.14|30.06|30.15|30.07|30.12|30.04|0
1650887640000|2022-04-25 11:54:00|30.12|30.04|30.1|30.02|30.12|30.04|30.1|30.02|0
1650887650000|2022-04-25 11:54:10|30.11|30.03|30.11|30.03|30.11|30.03|30.11|30.03|1
1650887660000|2022-04-25 11:54:20|30.13|30.05|30.15|30.07|30.15|30.07|30.13|30.05|0
1650887670000|2022-04-25 11:54:30|30.14|30.06|30.14|30.06|30.14|30.06|30.12|30.04|0
1650887680000|2022-04-25 11:54:40|30.12|30.04|30.12|30.04|30.14|30.06|30.12|30.04|0
1650887690000|2022-04-25 11:54:50|30.11|30.03|30.1|30.02|30.11|30.03|30.1|30.02|0
1650887700000|2022-04-25 11:55:00|30.11|30.03|30.11|30.03|30.11|30.03|30.11|30.03|0
1650887710000|2022-04-25 11:55:10|30.13|30.05|30.11|30.03|30.13|30.05|30.11|30.03|0
1650887720000|2022-04-25 11:55:20|30.13|30.05|30.14|30.06|30.15|30.07|30.13|30.05|0
1650887730000|2022-04-25 11:55:30|30.15|30.07|30.15|30.07|30.15|30.07|30.15|30.07|0
1650887740000|2022-04-25 11:55:40|30.16|30.08|30.19|30.11|30.19|30.11|30.16|30.08|0
1650887750000|2022-04-25 11:55:50|30.18|30.1|30.18|30.1|30.18|30.1|30.16|30.08|0
1650887760000|2022-04-25 11:56:00|30.16|30.08|30.15|30.07|30.16|30.08|30.15|30.07|0
1650887780000|2022-04-25 11:56:20|30.14|30.06|30.16|30.08|30.16|30.08|30.14|30.06|4
1650887790000|2022-04-25 11:56:30|30.15|30.07|30.15|30.07|30.15|30.07|30.15|30.07|0
1650887800000|2022-04-25 11:56:40|30.16|30.08|30.18|30.1|30.18|30.1|30.16|30.08|0
1650887810000|2022-04-25 11:56:50|30.19|30.11|30.18|30.1|30.19|30.11|30.18|30.1|0
1650887820000|2022-04-25 11:57:00|30.19|30.11|30.19|30.11|30.19|30.11|30.19|30.11|0
1650887830000|2022-04-25 11:57:10|30.18|30.1|30.19|30.11|30.19|30.11|30.18|30.1|0
1650887840000|2022-04-25 11:57:20|30.18|30.1|30.19|30.11|30.19|30.11|30.18|30.1|0
1650887850000|2022-04-25 11:57:30|30.18|30.1|30.16|30.08|30.18|30.1|30.16|30.08|0
1650887860000|2022-04-25 11:57:40|30.18|30.1|30.18|30.1|30.18|30.1|30.18|30.1|0
1650887880000|2022-04-25 11:58:00|30.19|30.11|30.19|30.11|30.19|30.11|30.19|30.11|0
1650887890000|2022-04-25 11:58:10|30.18|30.1|30.19|30.11|30.19|30.11|30.18|30.1|0
1650887900000|2022-04-25 11:58:20|30.18|30.1|30.18|30.1|30.19|30.11|30.18|30.1|9
1650887910000|2022-04-25 11:58:30|30.16|30.08|30.18|30.1|30.18|30.1|30.16|30.08|1
1650887920000|2022-04-25 11:58:40|30.16|30.08|30.16|30.08|30.18|30.1|30.16|30.08|0
1650887930000|2022-04-25 11:58:50|30.15|30.07|30.15|30.07|30.15|30.07|30.13|30.05|1
1650887970000|2022-04-25 11:59:30|30.1|30.02|30.1|30.02|30.1|30.02|30.1|30.02|0
1650888000000|2022-04-25 12:00:00|30.08|30|30.1|30.02|30.1|30.02|30.08|30|0
1650888030000|2022-04-25 12:00:30|30.12|30.04|30.12|30.04|30.15|30.07|30.12|30.04|7
1650888040000|2022-04-25 12:00:40|30.15|30.07|30.15|30.07|30.15|30.07|30.15|30.07|0
1650888050000|2022-04-25 12:00:50|30.13|30.05|30.12|30.04|30.15|30.07|30.12|30.04|0
1650888060000|2022-04-25 12:01:00|30.15|30.07|30.15|30.07|30.15|30.07|30.12|30.04|1
1650888130000|2022-04-25 12:02:10|30.16|30.08|30.19|30.11|30.19|30.11|30.16|30.08|8
1650888140000|2022-04-25 12:02:20|30.18|30.1|30.19|30.11|30.19|30.11|30.16|30.08|0
1650888150000|2022-04-25 12:02:30|30.18|30.1|30.18|30.1|30.18|30.1|30.18|30.1|0
1650888160000|2022-04-25 12:02:40|30.21|30.13|30.18|30.1|30.21|30.13|30.18|30.1|32
1650888180000|2022-04-25 12:03:00|30.16|30.08|30.18|30.1|30.18|30.1|30.16|30.08|2
1650888200000|2022-04-25 12:03:20|30.16|30.08|30.16|30.08|30.18|30.1|30.14|30.06|4
1650888210000|2022-04-25 12:03:30|30.14|30.06|30.14|30.06|30.16|30.08|30.13|30.05|2
1650888220000|2022-04-25 12:03:40|30.13|30.05|30.13|30.05|30.13|30.05|30.13|30.05|0
1650888230000|2022-04-25 12:03:50|30.15|30.07|30.14|30.06|30.15|30.07|30.13|30.05|0
1650888240000|2022-04-25 12:04:00|30.13|30.05|30.13|30.05|30.14|30.06|30.13|30.05|0
1650888250000|2022-04-25 12:04:10|30.11|30.03|30.1|30.02|30.11|30.03|30.1|30.02|10
1650888260000|2022-04-25 12:04:20|30.09|30.01|30.09|30.01|30.09|30.01|30.09|30.01|0
1650888270000|2022-04-25 12:04:30|30.07|29.99|30.09|30.01|30.09|30.01|30.07|29.99|1
1650888280000|2022-04-25 12:04:40|30.1|30.02|30.1|30.02|30.1|30.02|30.1|30.02|0
1650888290000|2022-04-25 12:04:50|30.09|30.01|30.1|30.02|30.1|30.02|30.09|30.01|0
1650888300000|2022-04-25 12:05:00|30.11|30.03|30.11|30.03|30.13|30.05|30.11|30.03|0
1650888310000|2022-04-25 12:05:10|30.13|30.05|30.09|30.01|30.13|30.05|30.09|30.01|2
1650888320000|2022-04-25 12:05:20|30.08|30|30.08|30|30.08|30|30.08|30|0
1650888330000|2022-04-25 12:05:30|30.1|30.02|30.09|30.01|30.1|30.02|30.09|30.01|0
1650888340000|2022-04-25 12:05:40|30.07|29.99|30.05|29.97|30.09|30.01|30.05|29.97|0
1650888350000|2022-04-25 12:05:50|30.03|29.95|30.05|29.97|30.05|29.97|30.03|29.95|6
1650888380000|2022-04-25 12:06:20|30.06|29.98|30.06|29.98|30.06|29.98|30.06|29.98|1
1650888390000|2022-04-25 12:06:30|30.08|30|30.1|30.02|30.1|30.02|30.08|30|0
1650888400000|2022-04-25 12:06:40|30.09|30.01|30.1|30.02|30.1|30.02|30.09|30.01|0
1650888410000|2022-04-25 12:06:50|30.09|30.01|30.05|29.97|30.1|30.02|30.05|29.97|0
1650888440000|2022-04-25 12:07:20|30.06|29.98|30.05|29.97|30.07|29.99|30.05|29.97|0
1650888450000|2022-04-25 12:07:30|30.07|29.99|30.05|29.97|30.07|29.99|30.05|29.97|0
1650888470000|2022-04-25 12:07:50|30.03|29.95|30.05|29.97|30.05|29.97|30.03|29.95|0
1650888480000|2022-04-25 12:08:00|30.03|29.95|29.98|29.9|30.03|29.95|29.98|29.9|0
1650888490000|2022-04-25 12:08:10|29.96|29.88|29.98|29.9|29.98|29.9|29.96|29.88|0
1650888500000|2022-04-25 12:08:20|29.96|29.88|29.96|29.88|29.96|29.88|29.96|29.88|0
1650888510000|2022-04-25 12:08:30|29.98|29.9|29.96|29.88|30|29.92|29.96|29.88|28
1650888520000|2022-04-25 12:08:40|29.98|29.9|30|29.92|30|29.92|29.96|29.88|119
1650888530000|2022-04-25 12:08:50|29.98|29.9|29.96|29.88|29.98|29.9|29.96|29.88|0
1650888540000|2022-04-25 12:09:00|29.98|29.9|30|29.92|30|29.92|29.98|29.9|0
1650888570000|2022-04-25 12:09:30|||||||||2
1650888580000|2022-04-25 12:09:40|29.98|29.9|30.05|29.97|30.05|29.97|29.98|29.9|0
1650888590000|2022-04-25 12:09:50|30.03|29.95|30.05|29.97|30.05|29.97|30.03|29.95|0
1650888600000|2022-04-25 12:10:00|30.03|29.95|30.05|29.97|30.05|29.97|30.03|29.95|0
1650888620000|2022-04-25 12:10:20|30.03|29.95|30.05|29.97|30.05|29.97|30.03|29.95|0
1650888630000|2022-04-25 12:10:30|30.03|29.95|30|29.92|30.05|29.97|30|29.92|0
1650888660000|2022-04-25 12:11:00|29.96|29.88|30|29.92|30|29.92|29.96|29.88|15
1650888680000|2022-04-25 12:11:20|30.01|29.93|30|29.92|30.01|29.93|30|29.92|0
1650888690000|2022-04-25 12:11:30|30.01|29.93|30.05|29.97|30.05|29.97|30|29.92|9
1650888720000|2022-04-25 12:12:00|30.03|29.95|30|29.92|30.05|29.97|30|29.92|0
1650888740000|2022-04-25 12:12:20|||||||||20
1650888750000|2022-04-25 12:12:30|30.01|29.93|30|29.92|30.03|29.95|30|29.92|10
1650888760000|2022-04-25 12:12:40|30.05|29.97|30|29.92|30.05|29.97|30|29.92|22
1650888770000|2022-04-25 12:12:50|30.03|29.95|30|29.92|30.03|29.95|30|29.92|0
1650888780000|2022-04-25 12:13:00|30.01|29.93|30|29.92|30.01|29.93|30|29.92|0
1650888790000|2022-04-25 12:13:10|30.01|29.93|30|29.92|30.01|29.93|30|29.92|31
1650888800000|2022-04-25 12:13:20|30.01|29.93|30|29.92|30.03|29.95|30|29.92|0
1650888810000|2022-04-25 12:13:30|30.01|29.93|30.01|29.93|30.05|29.97|30.01|29.93|7
1650888820000|2022-04-25 12:13:40|30.03|29.95|30.03|29.95|30.03|29.95|30.03|29.95|0
1650888830000|2022-04-25 12:13:50|30.01|29.93|30.05|29.97|30.05|29.97|30.01|29.93|2
1650888840000|2022-04-25 12:14:00|30.03|29.95|30.03|29.95|30.03|29.95|30.03|29.95|0
1650888850000|2022-04-25 12:14:10|30.01|29.93|30.01|29.93|30.03|29.95|30|29.92|6
1650888860000|2022-04-25 12:14:20|30|29.92|30.01|29.93|30.03|29.95|30|29.92|0
1650888870000|2022-04-25 12:14:30|30.03|29.95|30.03|29.95|30.03|29.95|30.03|29.95|0
1650888880000|2022-04-25 12:14:40|30.04|29.96|30.05|29.97|30.05|29.97|30.04|29.96|0
1650888890000|2022-04-25 12:14:50|30.04|29.96|30.03|29.95|30.04|29.96|30.03|29.95|0
1650888900000|2022-04-25 12:15:00|30.01|29.93|30|29.92|30.03|29.95|30|29.92|17
1650888910000|2022-04-25 12:15:10|||||||||1
1650888920000|2022-04-25 12:15:20|30.01|29.93|30|29.92|30.01|29.93|30|29.92|0
1650888940000|2022-04-25 12:15:40|29.98|29.9|30|29.92|30|29.92|29.98|29.9|0
1650888960000|2022-04-25 12:16:00|29.98|29.9|30|29.92|30|29.92|29.98|29.9|0
1650888970000|2022-04-25 12:16:10|29.98|29.9|29.96|29.88|29.98|29.9|29.96|29.88|0
1650888980000|2022-04-25 12:16:20|29.98|29.9|29.96|29.88|29.98|29.9|29.96|29.88|2
1650888990000|2022-04-25 12:16:30|29.98|29.9|29.96|29.88|30|29.92|29.96|29.88|0
1650889010000|2022-04-25 12:16:50|29.98|29.9|29.96|29.88|29.98|29.9|29.96|29.88|2
1650889020000|2022-04-25 12:17:00|29.98|29.9|30|29.92|30|29.92|29.98|29.9|0
1650889030000|2022-04-25 12:17:10|29.98|29.9|30|29.92|30|29.92|29.98|29.9|0
1650889040000|2022-04-25 12:17:20|30.01|29.93|30.03|29.95|30.05|29.97|30.01|29.93|0
1650889050000|2022-04-25 12:17:30|30.05|29.97|30|29.92|30.05|29.97|30|29.92|0
1650889070000|2022-04-25 12:17:50|29.98|29.9|29.98|29.9|29.98|29.9|29.98|29.9|0
1650889080000|2022-04-25 12:18:00|30|29.92|29.96|29.88|30|29.92|29.96|29.88|0
1650889090000|2022-04-25 12:18:10|29.98|29.9|29.96|29.88|29.98|29.9|29.95|29.87|0
1650889100000|2022-04-25 12:18:20|29.95|29.87|29.93|29.85|29.95|29.87|29.93|29.85|0
1650889110000|2022-04-25 12:18:30|29.91|29.83|29.93|29.85|29.93|29.85|29.91|29.83|0
1650889120000|2022-04-25 12:18:40|29.91|29.83|29.91|29.83|29.91|29.83|29.9|29.82|0
1650889130000|2022-04-25 12:18:50|29.88|29.8|29.91|29.83|29.91|29.83|29.88|29.8|5
1650889140000|2022-04-25 12:19:00|29.89|29.81|29.86|29.78|29.89|29.81|29.86|29.78|0
1650889150000|2022-04-25 12:19:10|29.88|29.8|29.86|29.78|29.91|29.83|29.86|29.78|2
1650889170000|2022-04-25 12:19:30|29.87|29.79|29.86|29.78|29.91|29.83|29.86|29.78|1
1650889180000|2022-04-25 12:19:40|29.84|29.76|29.86|29.78|29.86|29.78|29.84|29.76|26
1650889210000|2022-04-25 12:20:10|29.84|29.76|29.86|29.78|29.86|29.78|29.84|29.76|0
1650889220000|2022-04-25 12:20:20|29.84|29.76|29.84|29.76|29.84|29.76|29.82|29.74|0
1650889230000|2022-04-25 12:20:30|29.86|29.78|29.86|29.78|29.86|29.78|29.84|29.76|0
1650889240000|2022-04-25 12:20:40|29.88|29.8|29.88|29.8|29.88|29.8|29.88|29.8|0
1650889250000|2022-04-25 12:20:50|29.9|29.82|29.86|29.78|29.9|29.82|29.86|29.78|2
1650889270000|2022-04-25 12:21:10|29.84|29.76|29.84|29.76|29.86|29.78|29.84|29.76|10
1650889280000|2022-04-25 12:21:20|29.86|29.78|29.86|29.78|29.86|29.78|29.84|29.76|0
1650889300000|2022-04-25 12:21:40|29.84|29.76|29.86|29.78|29.86|29.78|29.84|29.76|10
1650889320000|2022-04-25 12:22:00|29.88|29.8|29.91|29.83|29.91|29.83|29.88|29.8|0
1650889340000|2022-04-25 12:22:20|29.89|29.81|29.91|29.83|29.91|29.83|29.89|29.81|0
1650889380000|2022-04-25 12:23:00|29.9|29.82|29.91|29.83|29.91|29.83|29.88|29.8|0
1650889410000|2022-04-25 12:23:30|29.9|29.82|29.9|29.82|29.91|29.83|29.9|29.82|0
1650889420000|2022-04-25 12:23:40|29.91|29.83|29.86|29.78|29.91|29.83|29.86|29.78|0
1650889430000|2022-04-25 12:23:50|29.88|29.8|29.86|29.78|29.88|29.8|29.86|29.78|0
1650889460000|2022-04-25 12:24:20|29.85|29.77|29.86|29.78|29.86|29.78|29.85|29.77|0
1650889480000|2022-04-25 12:24:40|29.85|29.77|29.83|29.75|29.85|29.77|29.81|29.73|3
1650889490000|2022-04-25 12:24:50|29.81|29.73|29.83|29.75|29.83|29.75|29.81|29.73|0
1650889500000|2022-04-25 12:25:00|29.81|29.73|29.82|29.74|29.82|29.74|29.81|29.73|0
1650889510000|2022-04-25 12:25:10|29.84|29.76|29.86|29.78|29.86|29.78|29.82|29.74|10
1650889560000|2022-04-25 12:26:00|29.85|29.77|29.84|29.76|29.85|29.77|29.83|29.75|29
1650889570000|2022-04-25 12:26:10|29.81|29.73|29.81|29.73|29.82|29.74|29.81|29.73|0
1650889590000|2022-04-25 12:26:30|29.82|29.74|29.86|29.78|29.86|29.78|29.82|29.74|2
1650889600000|2022-04-25 12:26:40|29.84|29.76|29.86|29.78|29.86|29.78|29.84|29.76|0
1650889610000|2022-04-25 12:26:50|29.84|29.76|29.86|29.78|29.86|29.78|29.84|29.76|0
1650889620000|2022-04-25 12:27:00|29.82|29.74|29.86|29.78|29.86|29.78|29.82|29.74|49
1650889640000|2022-04-25 12:27:20|||||||||2
1650889650000|2022-04-25 12:27:30|29.88|29.8|29.88|29.8|29.9|29.82|29.86|29.78|25
1650889660000|2022-04-25 12:27:40|29.9|29.82|29.88|29.8|29.9|29.82|29.86|29.78|0
1650889670000|2022-04-25 12:27:50|29.9|29.82|29.93|29.85|29.93|29.85|29.88|29.8|0
1650889680000|2022-04-25 12:28:00|29.95|29.87|29.93|29.85|29.95|29.87|29.93|29.85|0
1650889690000|2022-04-25 12:28:10|29.95|29.87|29.9|29.82|29.95|29.87|29.9|29.82|1
1650889700000|2022-04-25 12:28:20|29.91|29.83|29.91|29.83|29.91|29.83|29.9|29.82|0
1650889710000|2022-04-25 12:28:30|29.93|29.85|29.93|29.85|29.93|29.85|29.93|29.85|0
1650889720000|2022-04-25 12:28:40|29.91|29.83|29.93|29.85|29.93|29.85|29.91|29.83|0
1650889750000|2022-04-25 12:29:10|29.91|29.83|29.9|29.82|29.91|29.83|29.9|29.82|0
1650889780000|2022-04-25 12:29:40|29.88|29.8|29.86|29.78|29.88|29.8|29.86|29.78|0
1650889790000|2022-04-25 12:29:50|29.85|29.77|29.86|29.78|29.86|29.78|29.85|29.77|0
1650889800000|2022-04-25 12:30:00|29.85|29.77|29.81|29.73|29.85|29.77|29.81|29.73|25
1650889810000|2022-04-25 12:30:10|29.77|29.69|29.81|29.73|29.81|29.73|29.77|29.69|102
1650889820000|2022-04-25 12:30:20|29.79|29.71|29.77|29.69|29.79|29.71|29.77|29.69|0
1650889830000|2022-04-25 12:30:30|29.79|29.71|29.79|29.71|29.79|29.71|29.77|29.69|0
1650889840000|2022-04-25 12:30:40|29.81|29.73|29.81|29.73|29.81|29.73|29.79|29.71|0
1650889850000|2022-04-25 12:30:50|29.79|29.71|29.81|29.73|29.81|29.73|29.79|29.71|0
1650889860000|2022-04-25 12:31:00|29.79|29.71|29.81|29.73|29.81|29.73|29.79|29.71|0
1650889870000|2022-04-25 12:31:10|29.82|29.74|29.81|29.73|29.82|29.74|29.77|29.69|11
1650889900000|2022-04-25 12:31:40|29.82|29.74|29.82|29.74|29.82|29.74|29.81|29.73|0
1650889920000|2022-04-25 12:32:00|29.81|29.73|29.81|29.73|29.84|29.76|29.81|29.73|0
1650889940000|2022-04-25 12:32:20|29.82|29.74|29.82|29.74|29.84|29.76|29.82|29.74|2
1650889960000|2022-04-25 12:32:40|29.84|29.76|29.86|29.78|29.86|29.78|29.84|29.76|16
1650889970000|2022-04-25 12:32:50|29.87|29.79|29.86|29.78|29.87|29.79|29.86|29.78|0
1650889980000|2022-04-25 12:33:00|29.87|29.79|29.86|29.78|29.87|29.79|29.86|29.78|0
1650890000000|2022-04-25 12:33:20|29.82|29.74|29.86|29.78|29.86|29.78|29.82|29.74|0
1650890010000|2022-04-25 12:33:30|29.84|29.76|29.82|29.74|29.86|29.78|29.82|29.74|0
1650890020000|2022-04-25 12:33:40|29.85|29.77|29.87|29.79|29.87|29.79|29.85|29.77|1
1650890030000|2022-04-25 12:33:50|29.85|29.77|29.83|29.75|29.85|29.77|29.83|29.75|0
1650890050000|2022-04-25 12:34:10|29.82|29.74|29.82|29.74|29.83|29.75|29.8|29.72|0
1650890060000|2022-04-25 12:34:20|29.83|29.75|29.87|29.79|29.87|29.79|29.83|29.75|6
1650890070000|2022-04-25 12:34:30|29.85|29.77|29.87|29.79|29.87|29.79|29.83|29.75|2
1650890080000|2022-04-25 12:34:40|29.85|29.77|29.85|29.77|29.87|29.79|29.83|29.75|0
1650890090000|2022-04-25 12:34:50|29.83|29.75|29.85|29.77|29.85|29.77|29.82|29.74|3
1650890100000|2022-04-25 12:35:00|29.87|29.79|29.82|29.74|29.87|29.79|29.82|29.74|0
1650890110000|2022-04-25 12:35:10|29.78|29.7|29.78|29.7|29.8|29.72|29.78|29.7|9
1650890120000|2022-04-25 12:35:20|29.77|29.69|29.75|29.67|29.77|29.69|29.75|29.67|5
1650890130000|2022-04-25 12:35:30|29.77|29.69|29.77|29.69|29.77|29.69|29.75|29.67|0
1650890170000|2022-04-25 12:36:10|29.78|29.7|29.78|29.7|29.8|29.72|29.75|29.67|2
1650890180000|2022-04-25 12:36:20|29.77|29.69|29.77|29.69|29.77|29.69|29.75|29.67|0
1650890200000|2022-04-25 12:36:40|29.78|29.7|29.78|29.7|29.78|29.7|29.78|29.7|0
1650890210000|2022-04-25 12:36:50|29.8|29.72|29.8|29.72|29.8|29.72|29.78|29.7|2
1650890220000|2022-04-25 12:37:00|29.78|29.7|29.78|29.7|29.8|29.72|29.77|29.69|0
1650890240000|2022-04-25 12:37:20|29.77|29.69|29.73|29.65|29.77|29.69|29.73|29.65|4
1650890250000|2022-04-25 12:37:30|29.75|29.67|29.75|29.67|29.76|29.68|29.73|29.65|2
1650890260000|2022-04-25 12:37:40|29.73|29.65|29.73|29.65|29.75|29.67|29.73|29.65|0
1650890270000|2022-04-25 12:37:50|29.71|29.63|29.71|29.63|29.73|29.65|29.71|29.63|8
1650890280000|2022-04-25 12:38:00|29.73|29.65|29.73|29.65|29.73|29.65|29.73|29.65|0
1650890310000|2022-04-25 12:38:30|||||||||1
1650890320000|2022-04-25 12:38:40|||||||||2
1650890370000|2022-04-25 12:39:30|||||||||2
1650890380000|2022-04-25 12:39:40|29.75|29.67|29.73|29.65|29.75|29.67|29.73|29.65|0
1650890390000|2022-04-25 12:39:50|29.75|29.67|29.75|29.67|29.75|29.67|29.73|29.65|0
1650890400000|2022-04-25 12:40:00|29.73|29.65|29.73|29.65|29.73|29.65|29.73|29.65|0
1650890430000|2022-04-25 12:40:30|29.71|29.63|29.71|29.63|29.71|29.63|29.71|29.63|1
1650890440000|2022-04-25 12:40:40|29.72|29.64|29.73|29.65|29.73|29.65|29.72|29.64|0
1650890460000|2022-04-25 12:41:00|29.71|29.63|29.71|29.63|29.73|29.65|29.71|29.63|0
1650890470000|2022-04-25 12:41:10|29.73|29.65|29.73|29.65|29.73|29.65|29.73|29.65|0
1650890480000|2022-04-25 12:41:20|29.71|29.63|29.71|29.63|29.73|29.65|29.71|29.63|0
1650890490000|2022-04-25 12:41:30|29.73|29.65|29.73|29.65|29.73|29.65|29.71|29.63|0
1650890500000|2022-04-25 12:41:40|29.71|29.63|29.73|29.65|29.73|29.65|29.71|29.63|0
1650890510000|2022-04-25 12:41:50|29.71|29.63|29.66|29.58|29.71|29.63|29.66|29.58|10
1650890520000|2022-04-25 12:42:00|29.64|29.56|29.64|29.56|29.64|29.56|29.64|29.56|0
1650890530000|2022-04-25 12:42:10|29.66|29.58|29.68|29.6|29.68|29.6|29.64|29.56|0
1650890540000|2022-04-25 12:42:20|29.66|29.58|29.68|29.6|29.68|29.6|29.66|29.58|0
1650890550000|2022-04-25 12:42:30|29.66|29.58|29.68|29.6|29.68|29.6|29.66|29.58|0
1650890560000|2022-04-25 12:42:40|29.66|29.58|29.64|29.56|29.68|29.6|29.64|29.56|0
1650890570000|2022-04-25 12:42:50|29.66|29.58|29.66|29.58|29.66|29.58|29.66|29.58|1
1650890580000|2022-04-25 12:43:00|29.68|29.6|29.66|29.58|29.68|29.6|29.66|29.58|0
1650890590000|2022-04-25 12:43:10|29.64|29.56|29.64|29.56|29.66|29.58|29.64|29.56|0
1650890600000|2022-04-25 12:43:20|29.63|29.55|29.63|29.55|29.64|29.56|29.63|29.55|0
1650890610000|2022-04-25 12:43:30|29.64|29.56|29.63|29.55|29.64|29.56|29.63|29.55|0
1650890620000|2022-04-25 12:43:40|29.64|29.56|29.64|29.56|29.64|29.56|29.63|29.55|0
1650890630000|2022-04-25 12:43:50|29.66|29.58|29.63|29.55|29.66|29.58|29.63|29.55|0
1650890660000|2022-04-25 12:44:20|29.59|29.51|29.63|29.55|29.63|29.55|29.59|29.51|21
1650890670000|2022-04-25 12:44:30|29.64|29.56|29.64|29.56|29.64|29.56|29.64|29.56|0
1650890680000|2022-04-25 12:44:40|29.63|29.55|29.61|29.53|29.63|29.55|29.61|29.53|7
1650890690000|2022-04-25 12:44:50|29.63|29.55|29.63|29.55|29.63|29.55|29.61|29.53|0
1650890700000|2022-04-25 12:45:00|29.59|29.51|29.63|29.55|29.63|29.55|29.59|29.51|0
1650890710000|2022-04-25 12:45:10|29.61|29.53|29.64|29.56|29.64|29.56|29.61|29.53|0
1650890730000|2022-04-25 12:45:30|29.62|29.54|29.64|29.56|29.64|29.56|29.61|29.53|0
1650890740000|2022-04-25 12:45:40|29.66|29.58|29.66|29.58|29.66|29.58|29.66|29.58|1
1650890750000|2022-04-25 12:45:50|29.64|29.56|29.59|29.51|29.66|29.58|29.59|29.51|9
1650890760000|2022-04-25 12:46:00|29.61|29.53|29.59|29.51|29.63|29.55|29.59|29.51|1
1650890770000|2022-04-25 12:46:10|29.61|29.53|29.63|29.55|29.63|29.55|29.61|29.53|0
1650890780000|2022-04-25 12:46:20|29.59|29.51|29.61|29.53|29.63|29.55|29.59|29.51|2
1650890790000|2022-04-25 12:46:30|29.63|29.55|29.63|29.55|29.63|29.55|29.61|29.53|0
1650890800000|2022-04-25 12:46:40|29.59|29.51|29.59|29.51|29.59|29.51|29.59|29.51|21
1650890820000|2022-04-25 12:47:00|29.61|29.53|29.63|29.55|29.63|29.55|29.61|29.53|11
1650890830000|2022-04-25 12:47:10|29.64|29.56|29.63|29.55|29.64|29.56|29.63|29.55|0
1650890860000|2022-04-25 12:47:40|29.61|29.53|29.58|29.5|29.61|29.53|29.58|29.5|2
1650890870000|2022-04-25 12:47:50|29.59|29.51|29.58|29.5|29.59|29.51|29.58|29.5|0
1650890880000|2022-04-25 12:48:00|29.56|29.48|29.58|29.5|29.58|29.5|29.56|29.48|9
1650890890000|2022-04-25 12:48:10|29.56|29.48|29.54|29.46|29.56|29.48|29.54|29.46|0
1650890910000|2022-04-25 12:48:30|29.5|29.42|29.5|29.42|29.54|29.46|29.5|29.42|87
1650890920000|2022-04-25 12:48:40|||||||||12
1650890930000|2022-04-25 12:48:50|29.49|29.41|29.49|29.41|29.49|29.41|29.49|29.41|0
1650890940000|2022-04-25 12:49:00|29.5|29.42|29.49|29.41|29.5|29.42|29.49|29.41|10
1650890950000|2022-04-25 12:49:10|29.47|29.39|29.47|29.39|29.47|29.39|29.47|29.39|15
1650890960000|2022-04-25 12:49:20|29.45|29.37|29.45|29.37|29.45|29.37|29.44|29.36|4
1650890970000|2022-04-25 12:49:30|29.47|29.39|29.45|29.37|29.47|29.39|29.45|29.37|1
1650890980000|2022-04-25 12:49:40|29.47|29.39|29.45|29.37|29.49|29.41|29.45|29.37|3
1650890990000|2022-04-25 12:49:50|29.44|29.36|29.32|29.24|29.45|29.37|29.32|29.24|9
1650891000000|2022-04-25 12:50:00|29.28|29.2|29.28|29.2|29.32|29.24|29.27|29.19|156
1650891010000|2022-04-25 12:50:10|29.27|29.19|29.23|29.15|29.28|29.2|29.23|29.15|20
1650891030000|2022-04-25 12:50:30|29.27|29.19|29.28|29.2|29.28|29.2|29.27|29.19|19
1650891040000|2022-04-25 12:50:40|29.27|29.19|29.28|29.2|29.3|29.22|29.27|29.19|44
1650891050000|2022-04-25 12:50:50|29.3|29.22|29.32|29.24|29.32|29.24|29.3|29.22|8
1650891060000|2022-04-25 12:51:00|29.35|29.27|29.33|29.25|29.35|29.27|29.32|29.24|85
1650891070000|2022-04-25 12:51:10|29.32|29.24|29.27|29.19|29.32|29.24|29.27|29.19|133
1650891080000|2022-04-25 12:51:20|29.3|29.22|29.33|29.25|29.33|29.25|29.3|29.22|106
1650891090000|2022-04-25 12:51:30|29.32|29.24|29.32|29.24|29.35|29.27|29.32|29.24|0
1650891100000|2022-04-25 12:51:40|29.33|29.25|29.32|29.24|29.35|29.27|29.32|29.24|8
1650891110000|2022-04-25 12:51:50|29.33|29.25|29.37|29.29|29.37|29.29|29.32|29.24|0
1650891120000|2022-04-25 12:52:00|29.35|29.27|29.32|29.24|29.35|29.27|29.32|29.24|1
1650891130000|2022-04-25 12:52:10|29.3|29.22|29.32|29.24|29.32|29.24|29.28|29.2|22
1650891140000|2022-04-25 12:52:20|||||||||2
1650891180000|2022-04-25 12:53:00|29.33|29.25|29.33|29.25|29.33|29.25|29.33|29.25|0
1650891190000|2022-04-25 12:53:10|29.32|29.24|29.32|29.24|29.32|29.24|29.32|29.24|0
1650891200000|2022-04-25 12:53:20|29.33|29.25|29.32|29.24|29.33|29.25|29.32|29.24|5
1650891220000|2022-04-25 12:53:40|29.35|29.27|29.35|29.27|29.35|29.27|29.33|29.25|15
1650891240000|2022-04-25 12:54:00|29.37|29.29|29.37|29.29|29.37|29.29|29.37|29.29|0
1650891260000|2022-04-25 12:54:20|29.35|29.27|29.32|29.24|29.35|29.27|29.32|29.24|1
1650891270000|2022-04-25 12:54:30|29.33|29.25|29.32|29.24|29.33|29.25|29.32|29.24|66
1650891280000|2022-04-25 12:54:40|29.33|29.25|29.32|29.24|29.33|29.25|29.32|29.24|50
1650891290000|2022-04-25 12:54:50|29.33|29.25|29.33|29.25|29.35|29.27|29.33|29.25|0
1650891300000|2022-04-25 12:55:00|29.35|29.27|29.27|29.19|29.35|29.27|29.27|29.19|42
1650891310000|2022-04-25 12:55:10|||||||||21
1650891320000|2022-04-25 12:55:20|29.3|29.22|29.3|29.22|29.31|29.23|29.28|29.2|17
1650891330000|2022-04-25 12:55:30|29.31|29.23|29.27|29.19|29.31|29.23|29.27|29.19|3
1650891350000|2022-04-25 12:55:50|||||||||106
1650891360000|2022-04-25 12:56:00|29.22|29.14|29.22|29.14|29.22|29.14|29.22|29.14|15
1650891370000|2022-04-25 12:56:10|29.18|29.1|29.18|29.1|29.18|29.1|29.14|29.06|7
1650891380000|2022-04-25 12:56:20|29.22|29.14|29.22|29.14|29.22|29.14|29.22|29.14|10
1650891420000|2022-04-25 12:57:00|29.18|29.1|29.18|29.1|29.18|29.1|29.17|29.09|124
1650891430000|2022-04-25 12:57:10|29.22|29.14|29.22|29.14|29.22|29.14|29.2|29.12|7
1650891470000|2022-04-25 12:57:50|29.2|29.12|29.18|29.1|29.2|29.12|29.18|29.1|1
1650891480000|2022-04-25 12:58:00|29.22|29.14|29.22|29.14|29.22|29.14|29.22|29.14|6
1650891490000|2022-04-25 12:58:10|||||||||4
1650891500000|2022-04-25 12:58:20|29.2|29.12|29.16|29.08|29.2|29.12|29.16|29.08|0
1650891510000|2022-04-25 12:58:30|29.18|29.1|29.16|29.08|29.18|29.1|29.14|29.06|8
1650891520000|2022-04-25 12:58:40|29.14|29.06|29.16|29.08|29.18|29.1|29.14|29.06|0
1650891530000|2022-04-25 12:58:50|29.18|29.1|29.18|29.1|29.18|29.1|29.16|29.08|3
1650891540000|2022-04-25 12:59:00|29.13|29.05|29.13|29.05|29.13|29.05|29.13|29.05|97
1650891550000|2022-04-25 12:59:10|||||||||3
1650891560000|2022-04-25 12:59:20|29.09|29.01|29.13|29.05|29.13|29.05|29.09|29.01|7
1650891570000|2022-04-25 12:59:30|29.15|29.07|29.15|29.07|29.15|29.07|29.15|29.07|26
1650891580000|2022-04-25 12:59:40|29.17|29.09|29.18|29.1|29.18|29.1|29.17|29.09|0
1650891590000|2022-04-25 12:59:50|29.17|29.09|29.17|29.09|29.17|29.09|29.17|29.09|0
1650891600000|2022-04-25 13:00:00|29.18|29.1|29.17|29.09|29.18|29.1|29.17|29.09|0
1650891610000|2022-04-25 13:00:10|29.18|29.1|29.17|29.09|29.18|29.1|29.17|29.09|0
1650891620000|2022-04-25 13:00:20|29.18|29.1|29.22|29.14|29.22|29.14|29.17|29.09|83
1650891630000|2022-04-25 13:00:30|29.23|29.15|29.26|29.18|29.27|29.19|29.23|29.15|26
1650891640000|2022-04-25 13:00:40|29.24|29.16|29.24|29.16|29.26|29.18|29.24|29.16|6
1650891650000|2022-04-25 13:00:50|29.23|29.15|29.27|29.19|29.27|29.19|29.22|29.14|0
1650891660000|2022-04-25 13:01:00|29.23|29.15|29.26|29.18|29.26|29.18|29.22|29.14|17
1650891670000|2022-04-25 13:01:10|29.27|29.19|29.31|29.23|29.31|29.23|29.27|29.19|5
1650891690000|2022-04-25 13:01:30|29.35|29.27|29.35|29.27|29.35|29.27|29.35|29.27|79
1650891720000|2022-04-25 13:02:00|29.32|29.24|29.32|29.24|29.32|29.24|29.31|29.23|46
1650891730000|2022-04-25 13:02:10|29.33|29.25|29.33|29.25|29.33|29.25|29.33|29.25|9
1650891740000|2022-04-25 13:02:20|29.32|29.24|29.32|29.24|29.33|29.25|29.32|29.24|0
1650891750000|2022-04-25 13:02:30|29.33|29.25|29.36|29.28|29.36|29.28|29.32|29.24|15
1650891760000|2022-04-25 13:02:40|29.37|29.29|29.37|29.29|29.37|29.29|29.37|29.29|2
1650891770000|2022-04-25 13:02:50|29.38|29.3|29.4|29.32|29.4|29.32|29.38|29.3|78
1650891790000|2022-04-25 13:03:10|29.37|29.29|29.37|29.29|29.38|29.3|29.37|29.29|7
1650891800000|2022-04-25 13:03:20|29.38|29.3|29.38|29.3|29.38|29.3|29.38|29.3|6
1650891810000|2022-04-25 13:03:30|29.4|29.32|29.42|29.34|29.42|29.34|29.4|29.32|0
1650891840000|2022-04-25 13:04:00|29.4|29.32|29.4|29.32|29.4|29.32|29.37|29.29|67
1650891850000|2022-04-25 13:04:10|29.42|29.34|29.42|29.34|29.42|29.34|29.42|29.34|0
1650891880000|2022-04-25 13:04:40|||||||||2
1650891890000|2022-04-25 13:04:50|29.45|29.37|29.48|29.4|29.5|29.42|29.45|29.37|32
1650891900000|2022-04-25 13:05:00|29.47|29.39|29.47|29.39|29.47|29.39|29.47|29.39|0
1650891910000|2022-04-25 13:05:10|29.48|29.4|29.47|29.39|29.5|29.42|29.47|29.39|6
1650891940000|2022-04-25 13:05:40|29.48|29.4|29.48|29.4|29.5|29.42|29.48|29.4|3
1650891950000|2022-04-25 13:05:50|29.5|29.42|29.48|29.4|29.52|29.44|29.48|29.4|4
1650891960000|2022-04-25 13:06:00|29.5|29.42|29.52|29.44|29.52|29.44|29.5|29.42|1
1650891970000|2022-04-25 13:06:10|29.5|29.42|29.48|29.4|29.5|29.42|29.48|29.4|0
1650891980000|2022-04-25 13:06:20|29.44|29.36|29.43|29.35|29.44|29.36|29.43|29.35|8
1650892010000|2022-04-25 13:06:50|||||||||10
1650892020000|2022-04-25 13:07:00|29.41|29.33|29.41|29.33|29.43|29.35|29.41|29.33|0
1650892030000|2022-04-25 13:07:10|29.39|29.31|29.39|29.31|29.39|29.31|29.39|29.31|0
1650892040000|2022-04-25 13:07:20|||||||||86
1650892050000|2022-04-25 13:07:30|29.41|29.33|29.43|29.35|29.43|29.35|29.41|29.33|12
1650892070000|2022-04-25 13:07:50|29.45|29.37|29.45|29.37|29.45|29.37|29.45|29.37|0
1650892080000|2022-04-25 13:08:00|29.43|29.35|29.43|29.35|29.43|29.35|29.43|29.35|0
1650892090000|2022-04-25 13:08:10|29.45|29.37|29.45|29.37|29.45|29.37|29.45|29.37|28
1650892100000|2022-04-25 13:08:20|||||||||5
1650892110000|2022-04-25 13:08:30|29.43|29.35|29.43|29.35|29.43|29.35|29.43|29.35|0
1650892120000|2022-04-25 13:08:40|29.41|29.33|29.39|29.31|29.43|29.35|29.39|29.31|200
1650892130000|2022-04-25 13:08:50|29.38|29.3|29.38|29.3|29.38|29.3|29.38|29.3|50
1650892140000|2022-04-25 13:09:00|29.43|29.35|29.4|29.32|29.43|29.35|29.4|29.32|13
1650892150000|2022-04-25 13:09:10|29.38|29.3|29.38|29.3|29.4|29.32|29.38|29.3|6
1650892160000|2022-04-25 13:09:20|29.4|29.32|29.43|29.35|29.43|29.35|29.38|29.3|5
1650892200000|2022-04-25 13:10:00|29.39|29.31|29.39|29.31|29.39|29.31|29.39|29.31|32
1650892210000|2022-04-25 13:10:10|29.41|29.33|29.43|29.35|29.43|29.35|29.41|29.33|0
1650892220000|2022-04-25 13:10:20|29.41|29.33|29.41|29.33|29.43|29.35|29.41|29.33|0
1650892230000|2022-04-25 13:10:30|29.43|29.35|29.43|29.35|29.47|29.39|29.41|29.33|74
1650892240000|2022-04-25 13:10:40|29.45|29.37|29.43|29.35|29.45|29.37|29.43|29.35|0
1650892250000|2022-04-25 13:10:50|29.45|29.37|29.43|29.35|29.45|29.37|29.43|29.35|0
1650892270000|2022-04-25 13:11:10|29.45|29.37|29.48|29.4|29.5|29.42|29.43|29.35|11
1650892330000|2022-04-25 13:12:10|29.53|29.45|29.53|29.45|29.53|29.45|29.51|29.43|45
1650892350000|2022-04-25 13:12:30|29.51|29.43|29.51|29.43|29.53|29.45|29.49|29.41|5
1650892360000|2022-04-25 13:12:40|29.49|29.41|29.49|29.41|29.49|29.41|29.49|29.41|0
1650892390000|2022-04-25 13:13:10|||||||||1
1650892400000|2022-04-25 13:13:20|29.51|29.43|29.53|29.45|29.53|29.45|29.49|29.41|1
1650892410000|2022-04-25 13:13:30|29.51|29.43|29.51|29.43|29.51|29.43|29.51|29.43|4
1650892420000|2022-04-25 13:13:40|29.49|29.41|29.49|29.41|29.49|29.41|29.49|29.41|0
1650892430000|2022-04-25 13:13:50|29.48|29.4|29.48|29.4|29.48|29.4|29.44|29.36|19
1650892440000|2022-04-25 13:14:00|29.46|29.38|29.48|29.4|29.48|29.4|29.46|29.38|4
1650892470000|2022-04-25 13:14:30|29.51|29.43|29.51|29.43|29.53|29.45|29.48|29.4|72
1650892480000|2022-04-25 13:14:40|29.53|29.45|29.53|29.45|29.53|29.45|29.53|29.45|0
1650892500000|2022-04-25 13:15:00|29.49|29.41|29.49|29.41|29.49|29.41|29.49|29.41|19
1650892510000|2022-04-25 13:15:10|29.51|29.43|29.49|29.41|29.53|29.45|29.49|29.41|6
1650892520000|2022-04-25 13:15:20|29.51|29.43|29.53|29.45|29.53|29.45|29.51|29.43|3
1650892530000|2022-04-25 13:15:30|29.51|29.43|29.51|29.43|29.53|29.45|29.5|29.42|3
1650892540000|2022-04-25 13:15:40|29.5|29.42|29.5|29.42|29.53|29.45|29.48|29.4|4
1650892550000|2022-04-25 13:15:50|29.51|29.43|29.49|29.41|29.51|29.43|29.48|29.4|0
1650892560000|2022-04-25 13:16:00|29.51|29.43|29.53|29.45|29.53|29.45|29.51|29.43|0
1650892580000|2022-04-25 13:16:20|29.55|29.47|29.55|29.47|29.57|29.49|29.53|29.45|6
1650892590000|2022-04-25 13:16:30|29.53|29.45|29.55|29.47|29.57|29.49|29.53|29.45|0
1650892600000|2022-04-25 13:16:40|29.53|29.45|29.58|29.5|29.58|29.5|29.53|29.45|0
1650892610000|2022-04-25 13:16:50|29.62|29.54|29.6|29.52|29.62|29.54|29.6|29.52|20
1650892620000|2022-04-25 13:17:00|29.58|29.5|29.6|29.52|29.62|29.54|29.58|29.5|14
1650892630000|2022-04-25 13:17:10|29.58|29.5|29.58|29.5|29.58|29.5|29.58|29.5|1
1650892640000|2022-04-25 13:17:20|29.6|29.52|29.6|29.52|29.6|29.52|29.6|29.52|24
1650892660000|2022-04-25 13:17:40|29.62|29.54|29.62|29.54|29.62|29.54|29.6|29.52|7
1650892670000|2022-04-25 13:17:50|29.63|29.55|29.62|29.54|29.63|29.55|29.62|29.54|0
1650892680000|2022-04-25 13:18:00|29.63|29.55|29.62|29.54|29.63|29.55|29.62|29.54|0
1650892710000|2022-04-25 13:18:30|29.63|29.55|29.62|29.54|29.63|29.55|29.62|29.54|20
1650892730000|2022-04-25 13:18:50|29.6|29.52|29.62|29.54|29.62|29.54|29.6|29.52|16
1650892740000|2022-04-25 13:19:00|29.6|29.52|29.58|29.5|29.6|29.52|29.58|29.5|0
1650892750000|2022-04-25 13:19:10|29.57|29.49|29.58|29.5|29.58|29.5|29.57|29.49|0
1650892760000|2022-04-25 13:19:20|29.57|29.49|29.58|29.5|29.58|29.5|29.57|29.49|0
1650892780000|2022-04-25 13:19:40|29.57|29.49|29.58|29.5|29.58|29.5|29.57|29.49|0
1650892790000|2022-04-25 13:19:50|29.57|29.49|29.58|29.5|29.58|29.5|29.57|29.49|0
1650892800000|2022-04-25 13:20:00|29.57|29.49|29.57|29.49|29.57|29.49|29.55|29.47|1
1650892810000|2022-04-25 13:20:10|29.55|29.47|29.53|29.45|29.55|29.47|29.53|29.45|0
1650892840000|2022-04-25 13:20:40|||||||||2
1650892850000|2022-04-25 13:20:50|29.51|29.43|29.51|29.43|29.51|29.43|29.51|29.43|10
1650892860000|2022-04-25 13:21:00|29.53|29.45|29.53|29.45|29.53|29.45|29.53|29.45|0
1650892880000|2022-04-25 13:21:20|29.57|29.49|29.57|29.49|29.58|29.5|29.57|29.49|61
1650892890000|2022-04-25 13:21:30|29.55|29.47|29.53|29.45|29.57|29.49|29.53|29.45|16
1650892940000|2022-04-25 13:22:20|29.51|29.43|29.51|29.43|29.53|29.45|29.51|29.43|20
1650892950000|2022-04-25 13:22:30|29.5|29.42|29.48|29.4|29.5|29.42|29.48|29.4|0
1650892960000|2022-04-25 13:22:40|29.46|29.38|29.48|29.4|29.48|29.4|29.46|29.38|9
1650892990000|2022-04-25 13:23:10|29.5|29.42|29.52|29.44|29.52|29.44|29.5|29.42|15
1650893000000|2022-04-25 13:23:20|29.53|29.45|29.52|29.44|29.53|29.45|29.5|29.42|0
1650893010000|2022-04-25 13:23:30|29.5|29.42|29.53|29.45|29.53|29.45|29.5|29.42|0
1650893020000|2022-04-25 13:23:40|29.55|29.47|29.53|29.45|29.55|29.47|29.53|29.45|2
1650893030000|2022-04-25 13:23:50|29.55|29.47|29.53|29.45|29.57|29.49|29.53|29.45|2
1650893040000|2022-04-25 13:24:00|29.55|29.47|29.55|29.47|29.57|29.49|29.53|29.45|5
1650893050000|2022-04-25 13:24:10|29.57|29.49|29.55|29.47|29.57|29.49|29.55|29.47|0
1650893060000|2022-04-25 13:24:20|29.57|29.49|29.57|29.49|29.57|29.49|29.55|29.47|0
1650893070000|2022-04-25 13:24:30|29.55|29.47|29.58|29.5|29.58|29.5|29.55|29.47|2
1650893080000|2022-04-25 13:24:40|29.57|29.49|29.57|29.49|29.57|29.49|29.55|29.47|0
1650893100000|2022-04-25 13:25:00|29.58|29.5|29.58|29.5|29.58|29.5|29.57|29.49|1
1650893110000|2022-04-25 13:25:10|29.57|29.49|29.57|29.49|29.58|29.5|29.57|29.49|0
1650893120000|2022-04-25 13:25:20|29.58|29.5|29.58|29.5|29.58|29.5|29.58|29.5|0
1650893130000|2022-04-25 13:25:30|29.57|29.49|29.57|29.49|29.58|29.5|29.57|29.49|0
1650893140000|2022-04-25 13:25:40|29.58|29.5|29.57|29.49|29.58|29.5|29.57|29.49|0
1650893150000|2022-04-25 13:25:50|29.58|29.5|29.58|29.5|29.58|29.5|29.57|29.49|0
1650893160000|2022-04-25 13:26:00|29.57|29.49|29.57|29.49|29.57|29.49|29.57|29.49|0
1650893180000|2022-04-25 13:26:20|29.58|29.5|29.57|29.49|29.58|29.5|29.57|29.49|1
1650893190000|2022-04-25 13:26:30|29.58|29.5|29.57|29.49|29.58|29.5|29.57|29.49|0
1650893200000|2022-04-25 13:26:40|29.58|29.5|29.62|29.54|29.62|29.54|29.57|29.49|7
1650893210000|2022-04-25 13:26:50|29.6|29.52|29.58|29.5|29.62|29.54|29.58|29.5|0
1650893220000|2022-04-25 13:27:00|29.6|29.52|29.58|29.5|29.6|29.52|29.58|29.5|3
1650893230000|2022-04-25 13:27:10|29.6|29.52|29.6|29.52|29.6|29.52|29.58|29.5|5
1650893240000|2022-04-25 13:27:20|29.62|29.54|29.6|29.52|29.62|29.54|29.58|29.5|0
1650893250000|2022-04-25 13:27:30|29.62|29.54|29.62|29.54|29.62|29.54|29.6|29.52|0
1650893260000|2022-04-25 13:27:40|29.6|29.52|29.6|29.52|29.62|29.54|29.6|29.52|0
1650893270000|2022-04-25 13:27:50|29.62|29.54|29.62|29.54|29.62|29.54|29.6|29.52|0
1650893280000|2022-04-25 13:28:00|29.64|29.56|29.64|29.56|29.64|29.56|29.62|29.54|1
1650893290000|2022-04-25 13:28:10|29.62|29.54|29.62|29.54|29.62|29.54|29.62|29.54|0
1650893300000|2022-04-25 13:28:20|||||||||1
1650893310000|2022-04-25 13:28:30|29.64|29.56|29.62|29.54|29.64|29.56|29.62|29.54|0
1650893330000|2022-04-25 13:28:50|29.6|29.52|29.62|29.54|29.62|29.54|29.6|29.52|0
1650893340000|2022-04-25 13:29:00|29.63|29.55|29.62|29.54|29.63|29.55|29.62|29.54|0
1650893350000|2022-04-25 13:29:10|29.6|29.52|29.6|29.52|29.6|29.52|29.6|29.52|0
1650893360000|2022-04-25 13:29:20|29.62|29.54|29.6|29.52|29.62|29.54|29.6|29.52|0
1650893370000|2022-04-25 13:29:30|29.62|29.54|29.62|29.54|29.62|29.54|29.62|29.54|0
1650893380000|2022-04-25 13:29:40|29.6|29.52|29.62|29.54|29.62|29.54|29.6|29.52|0
1650893390000|2022-04-25 13:29:50|29.6|29.52|29.62|29.54|29.62|29.54|29.6|29.52|0
1650893400000|2022-04-25 13:30:00|29.63|29.55|29.72|29.64|29.72|29.64|29.63|29.55|2
1650893410000|2022-04-25 13:30:10|29.7|29.62|29.72|29.64|29.72|29.64|29.7|29.62|2
1650893420000|2022-04-25 13:30:20|29.69|29.61|29.67|29.59|29.71|29.63|29.67|29.59|12
1650893440000|2022-04-25 13:30:40|29.69|29.61|29.72|29.64|29.72|29.64|29.67|29.59|2
1650893450000|2022-04-25 13:30:50|29.76|29.68|29.8|29.72|29.8|29.72|29.76|29.68|115
1650893460000|2022-04-25 13:31:00|29.78|29.7|29.85|29.77|29.85|29.77|29.78|29.7|18
1650893470000|2022-04-25 13:31:10|29.87|29.79|29.83|29.75|29.9|29.82|29.83|29.75|4
1650893480000|2022-04-25 13:31:20|29.85|29.77|29.85|29.77|29.87|29.79|29.85|29.77|2
1650893490000|2022-04-25 13:31:30|29.87|29.79|29.85|29.77|29.87|29.79|29.83|29.75|26
1650893500000|2022-04-25 13:31:40|29.89|29.81|29.9|29.82|29.9|29.82|29.89|29.81|7
1650893510000|2022-04-25 13:31:50|29.92|29.84|29.92|29.84|29.94|29.86|29.9|29.82|20
1650893520000|2022-04-25 13:32:00|29.94|29.86|29.92|29.84|29.95|29.87|29.9|29.82|9
1650893530000|2022-04-25 13:32:10|29.9|29.82|29.92|29.84|29.92|29.84|29.9|29.82|20
1650893540000|2022-04-25 13:32:20|29.9|29.82|29.88|29.8|29.92|29.84|29.85|29.77|54
1650893550000|2022-04-25 13:32:30|29.85|29.77|29.82|29.74|29.87|29.79|29.81|29.73|29
1650893560000|2022-04-25 13:32:40|29.83|29.75|29.82|29.74|29.83|29.75|29.77|29.69|15
1650893570000|2022-04-25 13:32:50|29.81|29.73|29.83|29.75|29.85|29.77|29.81|29.73|10
1650893580000|2022-04-25 13:33:00|29.85|29.77|29.9|29.82|29.9|29.82|29.85|29.77|2
1650893590000|2022-04-25 13:33:10|29.92|29.84|29.93|29.85|29.95|29.87|29.9|29.82|4
1650893600000|2022-04-25 13:33:20|29.91|29.83|29.95|29.87|29.95|29.87|29.9|29.82|0
1650893610000|2022-04-25 13:33:30|29.92|29.84|29.9|29.82|29.92|29.84|29.85|29.77|4
1650893620000|2022-04-25 13:33:40|29.92|29.84|29.95|29.87|29.95|29.87|29.9|29.82|2
1650893630000|2022-04-25 13:33:50|29.97|29.89|29.94|29.86|29.97|29.89|29.94|29.86|22
1650893640000|2022-04-25 13:34:00|29.95|29.87|29.92|29.84|29.95|29.87|29.9|29.82|100
1650893650000|2022-04-25 13:34:10|29.9|29.82|29.95|29.87|29.95|29.87|29.9|29.82|2
1650893660000|2022-04-25 13:34:20|29.94|29.86|29.94|29.86|29.97|29.89|29.94|29.86|2
1650893670000|2022-04-25 13:34:30|29.95|29.87|29.92|29.84|29.99|29.91|29.9|29.82|6
1650893680000|2022-04-25 13:34:40|29.94|29.86|29.9|29.82|29.94|29.86|29.88|29.8|10
1650893690000|2022-04-25 13:34:50|29.88|29.8|29.85|29.77|29.88|29.8|29.85|29.77|0
1650893700000|2022-04-25 13:35:00|29.82|29.74|29.72|29.64|29.85|29.77|29.72|29.64|16
1650893710000|2022-04-25 13:35:10|29.73|29.65|29.72|29.64|29.75|29.67|29.7|29.62|6
1650893720000|2022-04-25 13:35:20|29.7|29.62|29.72|29.64|29.72|29.64|29.68|29.6|24
1650893730000|2022-04-25 13:35:30|29.69|29.61|29.72|29.64|29.72|29.64|29.67|29.59|1
1650893740000|2022-04-25 13:35:40|29.69|29.61|29.67|29.59|29.69|29.61|29.64|29.56|0
1650893750000|2022-04-25 13:35:50|29.69|29.61|29.72|29.64|29.72|29.64|29.67|29.59|2
1650893760000|2022-04-25 13:36:00|29.7|29.62|29.67|29.59|29.72|29.64|29.67|29.59|0
1650893770000|2022-04-25 13:36:10|29.63|29.55|29.58|29.5|29.67|29.59|29.58|29.5|26
1650893780000|2022-04-25 13:36:20|29.61|29.53|29.54|29.46|29.63|29.55|29.54|29.46|11
1650893790000|2022-04-25 13:36:30|29.56|29.48|29.53|29.45|29.58|29.5|29.51|29.43|25
1650893800000|2022-04-25 13:36:40|29.54|29.46|29.58|29.5|29.58|29.5|29.53|29.45|7
1650893810000|2022-04-25 13:36:50|29.56|29.48|29.56|29.48|29.58|29.5|29.53|29.45|0
1650893820000|2022-04-25 13:37:00|29.58|29.5|29.58|29.5|29.62|29.54|29.56|29.48|0
1650893830000|2022-04-25 13:37:10|29.56|29.48|29.58|29.5|29.58|29.5|29.53|29.45|5
1650893850000|2022-04-25 13:37:30|29.6|29.52|29.58|29.5|29.6|29.52|29.56|29.48|0
1650893860000|2022-04-25 13:37:40|29.62|29.54|29.63|29.55|29.67|29.59|29.62|29.54|2
1650893870000|2022-04-25 13:37:50|29.65|29.57|29.62|29.54|29.65|29.57|29.6|29.52|2
1650893880000|2022-04-25 13:38:00|29.6|29.52|29.57|29.49|29.62|29.54|29.55|29.47|6
1650893890000|2022-04-25 13:38:10|29.58|29.5|29.57|29.49|29.58|29.5|29.55|29.47|0
1650893900000|2022-04-25 13:38:20|29.55|29.47|29.57|29.49|29.6|29.52|29.55|29.47|25
1650893910000|2022-04-25 13:38:30|29.58|29.5|29.53|29.45|29.58|29.5|29.53|29.45|14
1650893920000|2022-04-25 13:38:40|29.55|29.47|29.65|29.57|29.65|29.57|29.55|29.47|1
1650893930000|2022-04-25 13:38:50|29.63|29.55|29.62|29.54|29.63|29.55|29.62|29.54|0
1650893940000|2022-04-25 13:39:00|29.63|29.55|29.72|29.64|29.72|29.64|29.62|29.54|67
1650893950000|2022-04-25 13:39:10|29.77|29.69|29.78|29.7|29.8|29.72|29.76|29.68|106
1650893960000|2022-04-25 13:39:20|29.77|29.69|29.81|29.73|29.81|29.73|29.77|29.69|7
1650893970000|2022-04-25 13:39:30|29.82|29.74|29.83|29.75|29.85|29.77|29.82|29.74|5
1650893980000|2022-04-25 13:39:40|29.82|29.74|29.82|29.74|29.83|29.75|29.81|29.73|0
1650893990000|2022-04-25 13:39:50|29.81|29.73|29.82|29.74|29.82|29.74|29.8|29.72|0
1650894000000|2022-04-25 13:40:00|29.85|29.77|29.85|29.77|29.88|29.8|29.83|29.75|68
1650894010000|2022-04-25 13:40:10|29.86|29.78|29.82|29.74|29.86|29.78|29.81|29.73|11
1650894020000|2022-04-25 13:40:20|29.81|29.73|29.82|29.74|29.82|29.74|29.81|29.73|0
1650894030000|2022-04-25 13:40:30|29.81|29.73|29.85|29.77|29.9|29.82|29.81|29.73|19
1650894040000|2022-04-25 13:40:40|29.83|29.75|29.82|29.74|29.85|29.77|29.78|29.7|15
1650894050000|2022-04-25 13:40:50|29.81|29.73|29.83|29.75|29.83|29.75|29.77|29.69|4
1650894060000|2022-04-25 13:41:00|29.85|29.77|29.88|29.8|29.94|29.86|29.85|29.77|24
1650894070000|2022-04-25 13:41:10|29.9|29.82|29.83|29.75|29.9|29.82|29.83|29.75|12
1650894080000|2022-04-25 13:41:20|29.85|29.77|29.85|29.77|29.85|29.77|29.83|29.75|20
1650894090000|2022-04-25 13:41:30|29.87|29.79|29.85|29.77|29.87|29.79|29.85|29.77|0
1650894100000|2022-04-25 13:41:40|29.8|29.72|29.85|29.77|29.85|29.77|29.78|29.7|1
1650894110000|2022-04-25 13:41:50|29.83|29.75|29.82|29.74|29.85|29.77|29.8|29.72|0
1650894120000|2022-04-25 13:42:00|29.83|29.75|29.9|29.82|29.9|29.82|29.83|29.75|3
1650894130000|2022-04-25 13:42:10|29.87|29.79|29.9|29.82|29.9|29.82|29.87|29.79|0
1650894140000|2022-04-25 13:42:20|29.87|29.79|29.85|29.77|29.87|29.79|29.8|29.72|2
1650894150000|2022-04-25 13:42:30|29.83|29.75|29.87|29.79|29.9|29.82|29.81|29.73|0
1650894160000|2022-04-25 13:42:40|29.9|29.82|29.85|29.77|29.9|29.82|29.85|29.77|0
1650894170000|2022-04-25 13:42:50|29.88|29.8|29.85|29.77|29.9|29.82|29.85|29.77|7
1650894180000|2022-04-25 13:43:00|29.86|29.78|29.9|29.82|29.92|29.84|29.86|29.78|2
1650894190000|2022-04-25 13:43:10|29.92|29.84|29.9|29.82|29.92|29.84|29.86|29.78|0
1650894200000|2022-04-25 13:43:20|29.88|29.8|29.9|29.82|29.92|29.84|29.88|29.8|2
1650894210000|2022-04-25 13:43:30|29.92|29.84|29.82|29.74|29.95|29.87|29.81|29.73|0
1650894220000|2022-04-25 13:43:40|29.81|29.73|29.81|29.73|29.82|29.74|29.8|29.72|0
1650894230000|2022-04-25 13:43:50|29.8|29.72|29.82|29.74|29.83|29.75|29.78|29.7|19
1650894240000|2022-04-25 13:44:00|29.83|29.75|29.88|29.8|29.9|29.82|29.82|29.74|6
1650894250000|2022-04-25 13:44:10|29.85|29.77|29.94|29.86|29.95|29.87|29.85|29.77|4
1650894260000|2022-04-25 13:44:20|29.95|29.87|29.99|29.91|29.99|29.91|29.94|29.86|2
1650894270000|2022-04-25 13:44:30|29.97|29.89|29.99|29.91|29.99|29.91|29.97|29.89|0
1650894280000|2022-04-25 13:44:40|29.97|29.89|29.97|29.89|29.97|29.89|29.95|29.87|5
1650894290000|2022-04-25 13:44:50|29.95|29.87|29.97|29.89|29.99|29.91|29.94|29.86|2
1650894300000|2022-04-25 13:45:00|29.95|29.87|29.94|29.86|29.99|29.91|29.94|29.86|1
1650894310000|2022-04-25 13:45:10|29.96|29.88|29.99|29.91|29.99|29.91|29.94|29.86|2
1650894320000|2022-04-25 13:45:20|29.97|29.89|29.99|29.91|29.99|29.91|29.97|29.89|0
1650894330000|2022-04-25 13:45:30|29.97|29.89|29.99|29.91|29.99|29.91|29.95|29.87|0
1650894340000|2022-04-25 13:45:40|30|29.92|29.99|29.91|30.02|29.94|29.99|29.91|1
1650894350000|2022-04-25 13:45:50|29.97|29.89|29.99|29.91|29.99|29.91|29.97|29.89|0
1650894360000|2022-04-25 13:46:00|30.02|29.94|30.01|29.93|30.02|29.94|29.99|29.91|13
1650894370000|2022-04-25 13:46:10|30.02|29.94|30.04|29.96|30.04|29.96|30.02|29.94|0
1650894380000|2022-04-25 13:46:20|30.02|29.94|30.04|29.96|30.04|29.96|30|29.92|15
1650894390000|2022-04-25 13:46:30|30.02|29.94|30.02|29.94|30.04|29.96|30|29.92|14
1650894400000|2022-04-25 13:46:40|30|29.92|30|29.92|30.02|29.94|30|29.92|2
1650894410000|2022-04-25 13:46:50|30.02|29.94|30.02|29.94|30.04|29.96|30|29.92|30
1650894420000|2022-04-25 13:47:00|30|29.92|30|29.92|30.02|29.94|30|29.92|10
1650894430000|2022-04-25 13:47:10|29.95|29.87|30|29.92|30|29.92|29.95|29.87|53
1650894440000|2022-04-25 13:47:20|29.98|29.9|30|29.92|30|29.92|29.98|29.9|3
1650894460000|2022-04-25 13:47:40|30.02|29.94|30.04|29.96|30.04|29.96|30|29.92|34
1650894470000|2022-04-25 13:47:50|29.99|29.91|30.04|29.96|30.04|29.96|29.99|29.91|21
1650894480000|2022-04-25 13:48:00|30.09|30.01|30.09|30.01|30.09|30.01|30.09|30.01|6
1650894490000|2022-04-25 13:48:10|30.07|29.99|30.09|30.01|30.09|30.01|30.07|29.99|42
1650894500000|2022-04-25 13:48:20|30.07|29.99|30.04|29.96|30.07|29.99|30.04|29.96|0
1650894510000|2022-04-25 13:48:30|30.06|29.98|30.04|29.96|30.06|29.98|30.04|29.96|0
1650894520000|2022-04-25 13:48:40|30.09|30.01|30.09|30.01|30.09|30.01|30.09|30.01|35
1650894530000|2022-04-25 13:48:50|30.05|29.97|30.04|29.96|30.09|30.01|30.04|29.96|13
1650894540000|2022-04-25 13:49:00|30.09|30.01|30.07|29.99|30.09|30.01|30.07|29.99|56
1650894550000|2022-04-25 13:49:10|30.04|29.96|30|29.92|30.07|29.99|30|29.92|35
1650894560000|2022-04-25 13:49:20|29.97|29.89|29.91|29.83|29.97|29.89|29.91|29.83|17
1650894570000|2022-04-25 13:49:30|29.95|29.87|29.87|29.79|29.95|29.87|29.87|29.79|16
1650894580000|2022-04-25 13:49:40|29.88|29.8|29.82|29.74|29.88|29.8|29.78|29.7|32
1650894590000|2022-04-25 13:49:50|29.84|29.76|29.82|29.74|29.9|29.82|29.82|29.74|2
1650894600000|2022-04-25 13:50:00|29.83|29.75|29.86|29.78|29.86|29.78|29.82|29.74|4
1650894610000|2022-04-25 13:50:10|29.84|29.76|29.86|29.78|29.87|29.79|29.82|29.74|1
1650894620000|2022-04-25 13:50:20|29.87|29.79|29.86|29.78|29.88|29.8|29.84|29.76|1
1650894630000|2022-04-25 13:50:30|29.84|29.76|29.77|29.69|29.86|29.78|29.77|29.69|0
1650894640000|2022-04-25 13:50:40|29.79|29.71|29.73|29.65|29.79|29.71|29.73|29.65|2
1650894650000|2022-04-25 13:50:50|29.75|29.67|29.68|29.6|29.77|29.69|29.68|29.6|1
1650894660000|2022-04-25 13:51:00|29.65|29.57|29.63|29.55|29.68|29.6|29.63|29.55|14
1650894670000|2022-04-25 13:51:10|29.59|29.51|29.61|29.53|29.61|29.53|29.58|29.5|27
1650894680000|2022-04-25 13:51:20|29.63|29.55|29.72|29.64|29.73|29.65|29.63|29.55|0
1650894690000|2022-04-25 13:51:30|29.73|29.65|29.8|29.72|29.8|29.72|29.73|29.65|0
1650894700000|2022-04-25 13:51:40|29.78|29.7|29.82|29.74|29.82|29.74|29.78|29.7|2
1650894710000|2022-04-25 13:51:50|29.8|29.72|29.77|29.69|29.82|29.74|29.75|29.67|0
1650894720000|2022-04-25 13:52:00|29.78|29.7|29.78|29.7|29.82|29.74|29.78|29.7|14
1650894730000|2022-04-25 13:52:10|29.77|29.69|29.82|29.74|29.82|29.74|29.77|29.69|2
1650894740000|2022-04-25 13:52:20|29.8|29.72|29.82|29.74|29.84|29.76|29.78|29.7|53
1650894750000|2022-04-25 13:52:30|29.8|29.72|29.82|29.74|29.82|29.74|29.8|29.72|0
1650894760000|2022-04-25 13:52:40|29.8|29.72|29.8|29.72|29.82|29.74|29.8|29.72|9
1650894770000|2022-04-25 13:52:50|29.82|29.74|29.73|29.65|29.82|29.74|29.71|29.63|5
1650894780000|2022-04-25 13:53:00|29.75|29.67|29.78|29.7|29.82|29.74|29.75|29.67|0
1650894790000|2022-04-25 13:53:10|29.8|29.72|29.87|29.79|29.87|29.79|29.78|29.7|1
1650894800000|2022-04-25 13:53:20|29.85|29.77|29.82|29.74|29.87|29.79|29.82|29.74|4
1650894820000|2022-04-25 13:53:40|29.78|29.7|29.73|29.65|29.82|29.74|29.73|29.65|14
1650894830000|2022-04-25 13:53:50|29.75|29.67|29.68|29.6|29.75|29.67|29.66|29.58|0
1650894840000|2022-04-25 13:54:00|29.66|29.58|29.68|29.6|29.71|29.63|29.66|29.58|3
1650894850000|2022-04-25 13:54:10|29.7|29.62|29.73|29.65|29.73|29.65|29.7|29.62|4
1650894860000|2022-04-25 13:54:20|29.71|29.63|29.74|29.66|29.74|29.66|29.68|29.6|2
1650894870000|2022-04-25 13:54:30|29.76|29.68|29.78|29.7|29.82|29.74|29.76|29.68|122
1650894880000|2022-04-25 13:54:40|29.8|29.72|29.82|29.74|29.82|29.74|29.78|29.7|6
1650894890000|2022-04-25 13:54:50|29.83|29.75|29.83|29.75|29.85|29.77|29.82|29.74|0
1650894900000|2022-04-25 13:55:00|29.82|29.74|29.83|29.75|29.85|29.77|29.82|29.74|3
1650894910000|2022-04-25 13:55:10|29.85|29.77|29.87|29.79|29.87|29.79|29.83|29.75|2
1650894920000|2022-04-25 13:55:20|29.85|29.77|29.83|29.75|29.87|29.79|29.81|29.73|15
1650894930000|2022-04-25 13:55:30|29.81|29.73|29.78|29.7|29.83|29.75|29.78|29.7|1
1650894940000|2022-04-25 13:55:40|29.76|29.68|29.69|29.61|29.78|29.7|29.69|29.61|49
1650894950000|2022-04-25 13:55:50|29.71|29.63|29.6|29.52|29.71|29.63|29.6|29.52|26
1650894960000|2022-04-25 13:56:00|29.62|29.54|29.65|29.57|29.65|29.57|29.62|29.54|15
1650894970000|2022-04-25 13:56:10|29.63|29.55|29.6|29.52|29.63|29.55|29.6|29.52|2
1650894980000|2022-04-25 13:56:20|29.62|29.54|29.65|29.57|29.65|29.57|29.6|29.52|6
1650894990000|2022-04-25 13:56:30|29.67|29.59|29.69|29.61|29.69|29.61|29.65|29.57|0
1650895000000|2022-04-25 13:56:40|29.71|29.63|29.71|29.63|29.73|29.65|29.69|29.61|2
1650895010000|2022-04-25 13:56:50|29.7|29.62|29.74|29.66|29.74|29.66|29.69|29.61|0
1650895020000|2022-04-25 13:57:00|29.71|29.63|29.72|29.64|29.74|29.66|29.69|29.61|8
1650895030000|2022-04-25 13:57:10|29.7|29.62|29.74|29.66|29.74|29.66|29.69|29.61|4
1650895050000|2022-04-25 13:57:30|29.76|29.68|29.78|29.7|29.79|29.71|29.74|29.66|5
1650895060000|2022-04-25 13:57:40|29.76|29.68|29.74|29.66|29.79|29.71|29.74|29.66|28
1650895070000|2022-04-25 13:57:50|29.76|29.68|29.69|29.61|29.76|29.68|29.67|29.59|23
1650895080000|2022-04-25 13:58:00|29.67|29.59|29.69|29.61|29.71|29.63|29.65|29.57|0
1650895090000|2022-04-25 13:58:10|29.71|29.63|29.78|29.7|29.78|29.7|29.69|29.61|0
1650895100000|2022-04-25 13:58:20|29.76|29.68|29.82|29.74|29.82|29.74|29.74|29.66|5
1650895110000|2022-04-25 13:58:30|29.8|29.72|29.8|29.72|29.83|29.75|29.78|29.7|4
1650895120000|2022-04-25 13:58:40|29.78|29.7|29.83|29.75|29.83|29.75|29.78|29.7|0
1650895130000|2022-04-25 13:58:50|29.85|29.77|29.83|29.75|29.87|29.79|29.83|29.75|20
1650895140000|2022-04-25 13:59:00|29.85|29.77|29.8|29.72|29.87|29.79|29.8|29.72|9
1650895150000|2022-04-25 13:59:10|29.78|29.7|29.85|29.77|29.87|29.79|29.78|29.7|8
1650895160000|2022-04-25 13:59:20|29.87|29.79|29.87|29.79|29.87|29.79|29.83|29.75|3
1650895170000|2022-04-25 13:59:30|29.89|29.81|29.87|29.79|29.89|29.81|29.87|29.79|2
1650895180000|2022-04-25 13:59:40|29.89|29.81|29.92|29.84|29.92|29.84|29.87|29.79|0
1650895190000|2022-04-25 13:59:50|29.93|29.85|29.92|29.84|29.93|29.85|29.92|29.84|0
1650895200000|2022-04-25 14:00:00|29.9|29.82|29.89|29.81|29.92|29.84|29.89|29.81|2
1650895210000|2022-04-25 14:00:10|29.91|29.83|29.92|29.84|29.92|29.84|29.87|29.79|96
1650895220000|2022-04-25 14:00:20|29.87|29.79|29.88|29.8|29.92|29.84|29.87|29.79|66
1650895230000|2022-04-25 14:00:30|29.9|29.82|29.96|29.88|29.96|29.88|29.88|29.8|90
1650895240000|2022-04-25 14:00:40|29.93|29.85|29.96|29.88|29.96|29.88|29.93|29.85|2
1650895250000|2022-04-25 14:00:50|29.97|29.89|29.97|29.89|29.97|29.89|29.96|29.88|10
1650895270000|2022-04-25 14:01:10|29.93|29.85|29.93|29.85|29.94|29.86|29.89|29.81|65
1650895280000|2022-04-25 14:01:20|29.91|29.83|29.93|29.85|29.94|29.86|29.91|29.83|7
1650895290000|2022-04-25 14:01:30|29.89|29.81|29.96|29.88|29.98|29.9|29.89|29.81|0
1650895300000|2022-04-25 14:01:40|29.98|29.9|29.96|29.88|29.98|29.9|29.94|29.86|5
1650895310000|2022-04-25 14:01:50|29.94|29.86|29.98|29.9|29.98|29.9|29.94|29.86|0
1650895320000|2022-04-25 14:02:00|29.96|29.88|29.94|29.86|29.98|29.9|29.94|29.86|21
1650895330000|2022-04-25 14:02:10|29.96|29.88|29.94|29.86|29.98|29.9|29.94|29.86|6
1650895340000|2022-04-25 14:02:20|29.96|29.88|29.99|29.91|29.99|29.91|29.94|29.86|0
1650895350000|2022-04-25 14:02:30|30.03|29.95|29.99|29.91|30.03|29.95|29.94|29.86|72
1650895360000|2022-04-25 14:02:40|30.01|29.93|29.99|29.91|30.01|29.93|29.98|29.9|0
1650895370000|2022-04-25 14:02:50|29.98|29.9|29.98|29.9|30.01|29.93|29.96|29.88|13
1650895380000|2022-04-25 14:03:00|29.99|29.91|30.03|29.95|30.03|29.95|29.99|29.91|17
1650895390000|2022-04-25 14:03:10|30.01|29.93|30.03|29.95|30.07|29.99|29.98|29.9|62
1650895410000|2022-04-25 14:03:30|30.01|29.93|30.03|29.95|30.03|29.95|30.01|29.93|36
1650895430000|2022-04-25 14:03:50|30.04|29.96|30.06|29.98|30.06|29.98|30.03|29.95|3
1650895440000|2022-04-25 14:04:00|30.04|29.96|30.08|30|30.08|30|30.03|29.95|6
1650895450000|2022-04-25 14:04:10|30.06|29.98|30.08|30|30.08|30|30.05|29.97|0
1650895460000|2022-04-25 14:04:20|30.05|29.97|30.08|30|30.08|30|30.03|29.95|6
1650895470000|2022-04-25 14:04:30|30.03|29.95|30.03|29.95|30.03|29.95|30.03|29.95|5
1650895500000|2022-04-25 14:05:00|30.05|29.97|29.99|29.91|30.08|30|29.99|29.91|5
1650895510000|2022-04-25 14:05:10|30.01|29.93|30.03|29.95|30.03|29.95|30.01|29.93|0
1650895520000|2022-04-25 14:05:20|30.04|29.96|30.05|29.97|30.05|29.97|30.03|29.95|4
1650895530000|2022-04-25 14:05:30|30.08|30|30.08|30|30.1|30.02|30.08|30|2
1650895540000|2022-04-25 14:05:40|30.1|30.02|30.08|30|30.1|30.02|30.05|29.97|0
1650895550000|2022-04-25 14:05:50|30.1|30.02|30.13|30.05|30.13|30.05|30.1|30.02|2
1650895560000|2022-04-25 14:06:00|30.12|30.04|30.03|29.95|30.12|30.04|30.03|29.95|10
1650895580000|2022-04-25 14:06:20|30.01|29.93|30.01|29.93|30.03|29.95|29.99|29.91|3
1650895590000|2022-04-25 14:06:30|29.99|29.91|29.94|29.86|29.99|29.91|29.91|29.83|2
1650895600000|2022-04-25 14:06:40|29.93|29.85|29.89|29.81|29.94|29.86|29.89|29.81|0
1650895620000|2022-04-25 14:07:00|29.86|29.78|29.89|29.81|29.89|29.81|29.86|29.78|29
1650895630000|2022-04-25 14:07:10|29.91|29.83|29.93|29.85|29.93|29.85|29.89|29.81|4
1650895640000|2022-04-25 14:07:20|29.91|29.83|29.91|29.83|29.93|29.85|29.89|29.81|9
1650895650000|2022-04-25 14:07:30|29.89|29.81|29.88|29.8|29.89|29.81|29.86|29.78|2
1650895660000|2022-04-25 14:07:40|29.89|29.81|29.88|29.8|29.89|29.81|29.84|29.76|36
1650895670000|2022-04-25 14:07:50|29.86|29.78|29.8|29.72|29.88|29.8|29.8|29.72|4
1650895680000|2022-04-25 14:08:00|29.81|29.73|29.79|29.71|29.84|29.76|29.77|29.69|6
1650895690000|2022-04-25 14:08:10|29.77|29.69|29.79|29.71|29.79|29.71|29.75|29.67|0
1650895700000|2022-04-25 14:08:20|29.77|29.69|29.79|29.71|29.8|29.72|29.77|29.69|4
1650895710000|2022-04-25 14:08:30|29.81|29.73|29.8|29.72|29.81|29.73|29.79|29.71|3
1650895720000|2022-04-25 14:08:40|29.81|29.73|29.88|29.8|29.89|29.81|29.81|29.73|0
1650895730000|2022-04-25 14:08:50|29.89|29.81|29.88|29.8|29.91|29.83|29.88|29.8|2
1650895740000|2022-04-25 14:09:00|29.89|29.81|29.89|29.81|29.91|29.83|29.88|29.8|0
1650895750000|2022-04-25 14:09:10|29.91|29.83|29.88|29.8|29.93|29.85|29.88|29.8|2
1650895760000|2022-04-25 14:09:20|29.89|29.81|29.89|29.81|29.93|29.85|29.88|29.8|0
1650895770000|2022-04-25 14:09:30|29.88|29.8|29.89|29.81|29.91|29.83|29.88|29.8|0
1650895780000|2022-04-25 14:09:40|29.91|29.83|29.88|29.8|29.93|29.85|29.86|29.78|10
1650895790000|2022-04-25 14:09:50|29.89|29.81|29.88|29.8|29.89|29.81|29.88|29.8|0
1650895800000|2022-04-25 14:10:00|29.86|29.78|29.81|29.73|29.88|29.8|29.79|29.71|14
1650895810000|2022-04-25 14:10:10|29.83|29.75|29.89|29.81|29.91|29.83|29.83|29.75|2
1650895820000|2022-04-25 14:10:20|29.88|29.8|29.84|29.76|29.88|29.8|29.84|29.76|2
1650895830000|2022-04-25 14:10:30|||||||||2
1650895890000|2022-04-25 14:11:30|29.79|29.71|29.79|29.71|29.79|29.71|29.78|29.7|1
1650895900000|2022-04-25 14:11:40|29.81|29.73|29.83|29.75|29.83|29.75|29.79|29.71|0
1650895910000|2022-04-25 14:11:50|29.81|29.73|29.83|29.75|29.83|29.75|29.79|29.71|2
1650895920000|2022-04-25 14:12:00|29.85|29.77|29.88|29.8|29.88|29.8|29.85|29.77|2
1650895940000|2022-04-25 14:12:20|29.86|29.78|29.84|29.76|29.86|29.78|29.83|29.75|4
1650895950000|2022-04-25 14:12:30|29.86|29.78|29.88|29.8|29.88|29.8|29.86|29.78|0
1650895960000|2022-04-25 14:12:40|29.86|29.78|29.88|29.8|29.9|29.82|29.84|29.76|0
1650895980000|2022-04-25 14:13:00|29.84|29.76|29.83|29.75|29.84|29.76|29.83|29.75|2
1650895990000|2022-04-25 14:13:10|29.86|29.78|29.88|29.8|29.88|29.8|29.83|29.75|11
1650896000000|2022-04-25 14:13:20|29.86|29.78|29.88|29.8|29.88|29.8|29.86|29.78|0
1650896010000|2022-04-25 14:13:30|29.93|29.85|29.93|29.85|29.93|29.85|29.93|29.85|0
1650896020000|2022-04-25 14:13:40|29.91|29.83|29.93|29.85|29.95|29.87|29.89|29.81|2
1650896030000|2022-04-25 14:13:50|29.91|29.83|29.91|29.83|29.91|29.83|29.91|29.83|0
1650896040000|2022-04-25 14:14:00|29.89|29.81|29.88|29.8|29.93|29.85|29.88|29.8|15
1650896050000|2022-04-25 14:14:10|||||||||16
1650896110000|2022-04-25 14:15:10|||||||||8
1650896120000|2022-04-25 14:15:20|29.9|29.82|29.88|29.8|29.92|29.84|29.88|29.8|2
1650896160000|2022-04-25 14:16:00|29.86|29.78|29.83|29.75|29.86|29.78|29.83|29.75|8
1650896170000|2022-04-25 14:16:10|29.81|29.73|29.84|29.76|29.84|29.76|29.81|29.73|0
1650896200000|2022-04-25 14:16:40|29.88|29.8|29.89|29.81|29.89|29.81|29.88|29.8|3
1650896210000|2022-04-25 14:16:50|29.88|29.8|29.85|29.77|29.88|29.8|29.83|29.75|66
1650896220000|2022-04-25 14:17:00|29.83|29.75|29.88|29.8|29.92|29.84|29.83|29.75|7
1650896230000|2022-04-25 14:17:10|29.9|29.82|29.88|29.8|29.9|29.82|29.85|29.77|2
1650896240000|2022-04-25 14:17:20|29.9|29.82|29.88|29.8|29.9|29.82|29.88|29.8|0
1650896250000|2022-04-25 14:17:30|29.9|29.82|29.92|29.84|29.92|29.84|29.88|29.8|0
1650896260000|2022-04-25 14:17:40|29.9|29.82|29.88|29.8|29.92|29.84|29.88|29.8|4
1650896270000|2022-04-25 14:17:50|||||||||2
1650896280000|2022-04-25 14:18:00|29.84|29.76|29.88|29.8|29.88|29.8|29.84|29.76|16
1650896290000|2022-04-25 14:18:10|29.86|29.78|29.9|29.82|29.9|29.82|29.86|29.78|0
1650896300000|2022-04-25 14:18:20|29.92|29.84|29.88|29.8|29.92|29.84|29.86|29.78|0
1650896310000|2022-04-25 14:18:30|||||||||2
1650896320000|2022-04-25 14:18:40|||||||||1
1650896330000|2022-04-25 14:18:50|29.9|29.82|29.86|29.78|29.9|29.82|29.84|29.76|2
1650896340000|2022-04-25 14:19:00|29.88|29.8|29.88|29.8|29.88|29.8|29.86|29.78|0
1650896350000|2022-04-25 14:19:10|29.9|29.82|29.88|29.8|29.9|29.82|29.88|29.8|0
1650896360000|2022-04-25 14:19:20|29.86|29.78|29.88|29.8|29.88|29.8|29.86|29.78|0
1650896370000|2022-04-25 14:19:30|29.84|29.76|29.78|29.7|29.84|29.76|29.78|29.7|11
1650896380000|2022-04-25 14:19:40|29.79|29.71|29.83|29.75|29.83|29.75|29.78|29.7|8
1650896390000|2022-04-25 14:19:50|29.78|29.7|29.78|29.7|29.78|29.7|29.73|29.65|7
1650896400000|2022-04-25 14:20:00|29.75|29.67|29.68|29.6|29.75|29.67|29.68|29.6|11
1650896410000|2022-04-25 14:20:10|29.69|29.61|29.73|29.65|29.73|29.65|29.68|29.6|16
1650896420000|2022-04-25 14:20:20|29.76|29.68|29.78|29.7|29.78|29.7|29.75|29.67|9
1650896430000|2022-04-25 14:20:30|29.76|29.68|29.78|29.7|29.78|29.7|29.73|29.65|2
1650896450000|2022-04-25 14:20:50|29.8|29.72|29.78|29.7|29.82|29.74|29.78|29.7|0
1650896460000|2022-04-25 14:21:00|29.82|29.74|29.78|29.7|29.82|29.74|29.78|29.7|4
1650896470000|2022-04-25 14:21:10|29.8|29.72|29.78|29.7|29.8|29.72|29.78|29.7|2
1650896480000|2022-04-25 14:21:20|29.82|29.74|29.85|29.77|29.87|29.79|29.82|29.74|15
1650896490000|2022-04-25 14:21:30|29.87|29.79|29.83|29.75|29.87|29.79|29.83|29.75|7
1650896500000|2022-04-25 14:21:40|29.85|29.77|29.85|29.77|29.87|29.79|29.83|29.75|3
1650896510000|2022-04-25 14:21:50|29.83|29.75|29.83|29.75|29.85|29.77|29.83|29.75|0
1650896520000|2022-04-25 14:22:00|29.85|29.77|29.87|29.79|29.87|29.79|29.85|29.77|5
1650896530000|2022-04-25 14:22:10|29.85|29.77|29.88|29.8|29.88|29.8|29.85|29.77|0
1650896540000|2022-04-25 14:22:20|29.9|29.82|29.87|29.79|29.9|29.82|29.87|29.79|0
1650896550000|2022-04-25 14:22:30|29.88|29.8|29.92|29.84|29.92|29.84|29.87|29.79|0
1650896560000|2022-04-25 14:22:40|29.9|29.82|29.92|29.84|29.92|29.84|29.9|29.82|16
1650896570000|2022-04-25 14:22:50|29.88|29.8|29.88|29.8|29.88|29.8|29.85|29.77|16
1650896580000|2022-04-25 14:23:00|29.87|29.79|29.88|29.8|29.88|29.8|29.87|29.79|2
1650896590000|2022-04-25 14:23:10|29.9|29.82|29.92|29.84|29.93|29.85|29.9|29.82|1
1650896600000|2022-04-25 14:23:20|29.93|29.85|29.88|29.8|29.93|29.85|29.88|29.8|0
1650896610000|2022-04-25 14:23:30|29.9|29.82|29.83|29.75|29.9|29.82|29.83|29.75|1
1650896630000|2022-04-25 14:23:50|29.8|29.72|29.76|29.68|29.8|29.72|29.76|29.68|2
1650896640000|2022-04-25 14:24:00|29.78|29.7|29.69|29.61|29.78|29.7|29.69|29.61|17
1650896650000|2022-04-25 14:24:10|29.68|29.6|29.6|29.52|29.68|29.6|29.59|29.51|17
1650896660000|2022-04-25 14:24:20|29.59|29.51|29.61|29.53|29.64|29.56|29.59|29.51|8
1650896670000|2022-04-25 14:24:30|29.63|29.55|29.59|29.51|29.64|29.56|29.59|29.51|2
1650896680000|2022-04-25 14:24:40|29.57|29.49|29.55|29.47|29.57|29.49|29.55|29.47|0
1650896690000|2022-04-25 14:24:50|29.52|29.44|29.52|29.44|29.54|29.46|29.5|29.42|2
1650896700000|2022-04-25 14:25:00|29.5|29.42|29.5|29.42|29.5|29.42|29.45|29.37|23
1650896710000|2022-04-25 14:25:10|29.47|29.39|29.5|29.42|29.5|29.42|29.47|29.39|12
1650896840000|2022-04-25 14:27:20|29.47|29.39|29.49|29.41|29.5|29.42|29.47|29.39|20
1650896850000|2022-04-25 14:27:30|29.5|29.42|29.52|29.44|29.54|29.46|29.49|29.41|5
1650896860000|2022-04-25 14:27:40|29.5|29.42|29.52|29.44|29.54|29.46|29.5|29.42|0
1650896870000|2022-04-25 14:27:50|29.5|29.42|29.5|29.42|29.54|29.46|29.5|29.42|2
1650896880000|2022-04-25 14:28:00|29.52|29.44|29.5|29.42|29.54|29.46|29.49|29.41|2
1650896890000|2022-04-25 14:28:10|29.54|29.46|29.53|29.45|29.54|29.46|29.49|29.41|27
1650896900000|2022-04-25 14:28:20|29.51|29.43|29.54|29.46|29.54|29.46|29.51|29.43|8
1650896910000|2022-04-25 14:28:30|29.52|29.44|29.54|29.46|29.54|29.46|29.52|29.44|25
1650896920000|2022-04-25 14:28:40|29.52|29.44|29.49|29.41|29.54|29.46|29.47|29.39|10
1650896930000|2022-04-25 14:28:50|29.47|29.39|29.49|29.41|29.49|29.41|29.45|29.37|43
1650896940000|2022-04-25 14:29:00|29.5|29.42|29.49|29.41|29.51|29.43|29.47|29.39|11
1650896950000|2022-04-25 14:29:10|29.5|29.42|29.47|29.39|29.5|29.42|29.45|29.37|43
1650896960000|2022-04-25 14:29:20|29.45|29.37|29.52|29.44|29.52|29.44|29.45|29.37|0
1650896970000|2022-04-25 14:29:30|29.54|29.46|29.54|29.46|29.58|29.5|29.52|29.44|193
1650896980000|2022-04-25 14:29:40|29.56|29.48|29.58|29.5|29.58|29.5|29.56|29.48|1
1650896990000|2022-04-25 14:29:50|29.56|29.48|29.58|29.5|29.58|29.5|29.54|29.46|11
1650897000000|2022-04-25 14:30:00|29.61|29.53|29.56|29.48|29.61|29.53|29.56|29.48|21
1650897060000|2022-04-25 14:31:00|29.45|29.37|29.47|29.39|29.47|29.39|29.45|29.37|3
1650897070000|2022-04-25 14:31:10|29.45|29.37|29.45|29.37|29.49|29.41|29.45|29.37|0
1650897080000|2022-04-25 14:31:20|29.46|29.38|29.47|29.39|29.49|29.41|29.45|29.37|4
1650897090000|2022-04-25 14:31:30|29.49|29.41|29.45|29.37|29.49|29.41|29.45|29.37|4
1650897100000|2022-04-25 14:31:40|29.42|29.34|29.39|29.31|29.44|29.36|29.37|29.29|4
1650897110000|2022-04-25 14:31:50|29.37|29.29|29.35|29.27|29.37|29.29|29.35|29.27|0
1650897120000|2022-04-25 14:32:00|29.33|29.25|29.32|29.24|29.34|29.26|29.3|29.22|4
1650897130000|2022-04-25 14:32:10|29.35|29.27|29.33|29.25|29.35|29.27|29.31|29.23|2
1650897140000|2022-04-25 14:32:20|29.35|29.27|29.4|29.32|29.4|29.32|29.33|29.25|4
1650897150000|2022-04-25 14:32:30|29.39|29.31|29.32|29.24|29.39|29.31|29.32|29.24|13
1650897160000|2022-04-25 14:32:40|29.3|29.22|29.35|29.27|29.35|29.27|29.3|29.22|3
1650897180000|2022-04-25 14:33:00|29.33|29.25|29.3|29.22|29.33|29.25|29.3|29.22|2
1650897190000|2022-04-25 14:33:10|29.32|29.24|29.3|29.22|29.33|29.25|29.3|29.22|0
1650897200000|2022-04-25 14:33:20|29.32|29.24|29.32|29.24|29.32|29.24|29.32|29.24|0
1650897210000|2022-04-25 14:33:30|29.33|29.25|29.35|29.27|29.35|29.27|29.3|29.22|12
1650897220000|2022-04-25 14:33:40|29.37|29.29|29.39|29.31|29.39|29.31|29.35|29.27|20
1650897230000|2022-04-25 14:33:50|29.4|29.32|29.39|29.31|29.41|29.33|29.39|29.31|1
1650897240000|2022-04-25 14:34:00|29.41|29.33|29.39|29.31|29.41|29.33|29.39|29.31|2
1650897250000|2022-04-25 14:34:10|29.37|29.29|29.35|29.27|29.37|29.29|29.34|29.26|0
1650897260000|2022-04-25 14:34:20|29.34|29.26|29.3|29.22|29.34|29.26|29.3|29.22|0
1650897270000|2022-04-25 14:34:30|29.32|29.24|29.3|29.22|29.34|29.26|29.3|29.22|63
1650897280000|2022-04-25 14:34:40|29.32|29.24|29.34|29.26|29.35|29.27|29.3|29.22|3
1650897290000|2022-04-25 14:34:50|29.3|29.22|29.3|29.22|29.32|29.24|29.3|29.22|15
1650897300000|2022-04-25 14:35:00|29.32|29.24|29.34|29.26|29.34|29.26|29.3|29.22|3
1650897310000|2022-04-25 14:35:10|29.35|29.27|29.34|29.26|29.35|29.27|29.3|29.22|4
1650897320000|2022-04-25 14:35:20|29.32|29.24|29.35|29.27|29.35|29.27|29.32|29.24|0
1650897330000|2022-04-25 14:35:30|29.34|29.26|29.34|29.26|29.35|29.27|29.34|29.26|0
1650897340000|2022-04-25 14:35:40|29.35|29.27|29.39|29.31|29.39|29.31|29.35|29.27|13
1650897350000|2022-04-25 14:35:50|29.42|29.34|29.39|29.31|29.42|29.34|29.39|29.31|0
1650897360000|2022-04-25 14:36:00|29.35|29.27|29.37|29.29|29.37|29.29|29.35|29.27|1
1650897370000|2022-04-25 14:36:10|29.39|29.31|29.39|29.31|29.4|29.32|29.37|29.29|0
1650897380000|2022-04-25 14:36:20|29.37|29.29|29.39|29.31|29.39|29.31|29.35|29.27|2
1650897390000|2022-04-25 14:36:30|29.37|29.29|29.34|29.26|29.39|29.31|29.34|29.26|2
1650897400000|2022-04-25 14:36:40|29.35|29.27|29.34|29.26|29.35|29.27|29.32|29.24|0
1650897410000|2022-04-25 14:36:50|29.35|29.27|29.34|29.26|29.35|29.27|29.34|29.26|0
1650897420000|2022-04-25 14:37:00|29.32|29.24|29.3|29.22|29.32|29.24|29.3|29.22|0
1650897430000|2022-04-25 14:37:10|29.32|29.24|29.3|29.22|29.32|29.24|29.3|29.22|0
1650897440000|2022-04-25 14:37:20|29.28|29.2|29.25|29.17|29.3|29.22|29.25|29.17|2
1650897450000|2022-04-25 14:37:30|29.27|29.19|29.3|29.22|29.3|29.22|29.25|29.17|0
1650897460000|2022-04-25 14:37:40|29.32|29.24|29.34|29.26|29.35|29.27|29.3|29.22|0
1650897470000|2022-04-25 14:37:50|29.35|29.27|29.34|29.26|29.35|29.27|29.32|29.24|2
1650897480000|2022-04-25 14:38:00|29.32|29.24|29.34|29.26|29.34|29.26|29.3|29.22|3
1650897490000|2022-04-25 14:38:10|29.36|29.28|29.34|29.26|29.36|29.28|29.34|29.26|1
1650897500000|2022-04-25 14:38:20|29.36|29.28|29.39|29.31|29.39|29.31|29.36|29.28|0
1650897510000|2022-04-25 14:38:30|29.41|29.33|29.39|29.31|29.43|29.35|29.39|29.31|14
1650897520000|2022-04-25 14:38:40|29.41|29.33|29.41|29.33|29.41|29.33|29.38|29.3|9
1650897530000|2022-04-25 14:38:50|29.39|29.31|29.43|29.35|29.43|29.35|29.39|29.31|0
1650897540000|2022-04-25 14:39:00|29.41|29.33|29.43|29.35|29.43|29.35|29.41|29.33|1
1650897550000|2022-04-25 14:39:10|29.45|29.37|29.48|29.4|29.48|29.4|29.45|29.37|8
1650897560000|2022-04-25 14:39:20|29.5|29.42|29.52|29.44|29.52|29.44|29.5|29.42|3
1650897570000|2022-04-25 14:39:30|29.5|29.42|29.48|29.4|29.5|29.42|29.48|29.4|11
1650897580000|2022-04-25 14:39:40|29.5|29.42|29.48|29.4|29.5|29.42|29.48|29.4|0
1650897590000|2022-04-25 14:39:50|29.5|29.42|29.52|29.44|29.52|29.44|29.48|29.4|27
1650897600000|2022-04-25 14:40:00|29.5|29.42|29.5|29.42|29.5|29.42|29.48|29.4|2
1650897610000|2022-04-25 14:40:10|29.52|29.44|29.52|29.44|29.52|29.44|29.48|29.4|3
1650897620000|2022-04-25 14:40:20|29.53|29.45|29.53|29.45|29.55|29.47|29.53|29.45|0
1650897630000|2022-04-25 14:40:30|29.55|29.47|29.55|29.47|29.57|29.49|29.53|29.45|4
1650897640000|2022-04-25 14:40:40|29.57|29.49|29.53|29.45|29.57|29.49|29.53|29.45|32
1650897710000|2022-04-25 14:41:50|29.55|29.47|29.53|29.45|29.57|29.49|29.53|29.45|1
1650897720000|2022-04-25 14:42:00|29.55|29.47|29.55|29.47|29.57|29.49|29.55|29.47|7
1650897730000|2022-04-25 14:42:10|29.53|29.45|29.55|29.47|29.57|29.49|29.53|29.45|3
1650897740000|2022-04-25 14:42:20|29.53|29.45|29.58|29.5|29.62|29.54|29.53|29.45|2
1650897750000|2022-04-25 14:42:30|29.57|29.49|29.58|29.5|29.6|29.52|29.57|29.49|6
1650897760000|2022-04-25 14:42:40|29.6|29.52|29.62|29.54|29.62|29.54|29.58|29.5|13
1650897770000|2022-04-25 14:42:50|29.6|29.52|29.63|29.55|29.63|29.55|29.58|29.5|4
1650897780000|2022-04-25 14:43:00|29.62|29.54|29.58|29.5|29.62|29.54|29.58|29.5|2
1650897790000|2022-04-25 14:43:10|29.6|29.52|29.58|29.5|29.6|29.52|29.58|29.5|0
1650897800000|2022-04-25 14:43:20|29.6|29.52|29.62|29.54|29.63|29.55|29.6|29.52|4
1650897810000|2022-04-25 14:43:30|29.6|29.52|29.58|29.5|29.62|29.54|29.58|29.5|6
1650897820000|2022-04-25 14:43:40|29.6|29.52|29.6|29.52|29.63|29.55|29.58|29.5|2
1650897830000|2022-04-25 14:43:50|29.58|29.5|29.58|29.5|29.6|29.52|29.58|29.5|0
1650897840000|2022-04-25 14:44:00|29.6|29.52|29.6|29.52|29.63|29.55|29.58|29.5|28
1650897850000|2022-04-25 14:44:10|29.58|29.5|29.63|29.55|29.63|29.55|29.58|29.5|4
1650897860000|2022-04-25 14:44:20|29.58|29.5|29.6|29.52|29.62|29.54|29.58|29.5|12
1650897870000|2022-04-25 14:44:30|29.58|29.5|29.58|29.5|29.58|29.5|29.58|29.5|0
1650897890000|2022-04-25 14:44:50|29.59|29.51|29.59|29.51|29.59|29.51|29.58|29.5|20
1650897900000|2022-04-25 14:45:00|29.63|29.55|29.63|29.55|29.63|29.55|29.6|29.52|24
1650897910000|2022-04-25 14:45:10|29.62|29.54|29.63|29.55|29.63|29.55|29.62|29.54|2
1650897920000|2022-04-25 14:45:20|29.62|29.54|29.62|29.54|29.63|29.55|29.62|29.54|0
1650897930000|2022-04-25 14:45:30|29.63|29.55|29.58|29.5|29.63|29.55|29.58|29.5|29
1650897940000|2022-04-25 14:45:40|29.54|29.46|29.54|29.46|29.56|29.48|29.54|29.46|5
1650897950000|2022-04-25 14:45:50|29.56|29.48|29.53|29.45|29.58|29.5|29.53|29.45|2
1650897960000|2022-04-25 14:46:00|29.51|29.43|29.58|29.5|29.58|29.5|29.51|29.43|2
1650897970000|2022-04-25 14:46:10|29.56|29.48|29.56|29.48|29.58|29.5|29.53|29.45|11
1650897980000|2022-04-25 14:46:20|29.53|29.45|29.58|29.5|29.58|29.5|29.53|29.45|2
1650897990000|2022-04-25 14:46:30|29.6|29.52|29.62|29.54|29.62|29.54|29.58|29.5|36
1650898000000|2022-04-25 14:46:40|29.63|29.55|29.62|29.54|29.63|29.55|29.62|29.54|1
1650898010000|2022-04-25 14:46:50|29.63|29.55|29.65|29.57|29.67|29.59|29.63|29.55|0
1650898020000|2022-04-25 14:47:00|29.67|29.59|29.65|29.57|29.67|29.59|29.62|29.54|2
1650898030000|2022-04-25 14:47:10|29.64|29.56|29.67|29.59|29.67|29.59|29.62|29.54|2
1650898040000|2022-04-25 14:47:20|29.65|29.57|29.62|29.54|29.67|29.59|29.62|29.54|0
1650898050000|2022-04-25 14:47:30|29.6|29.52|29.58|29.5|29.62|29.54|29.58|29.5|13
1650898060000|2022-04-25 14:47:40|29.6|29.52|29.62|29.54|29.62|29.54|29.6|29.52|0
1650898070000|2022-04-25 14:47:50|29.6|29.52|29.58|29.5|29.6|29.52|29.58|29.5|12
1650898080000|2022-04-25 14:48:00|29.6|29.52|29.58|29.5|29.62|29.54|29.58|29.5|14
1650898090000|2022-04-25 14:48:10|29.62|29.54|29.63|29.55|29.65|29.57|29.62|29.54|16
1650898100000|2022-04-25 14:48:20|29.65|29.57|29.67|29.59|29.67|29.59|29.63|29.55|16
1650898110000|2022-04-25 14:48:30|29.65|29.57|29.63|29.55|29.65|29.57|29.63|29.55|32
1650898120000|2022-04-25 14:48:40|29.62|29.54|29.58|29.5|29.62|29.54|29.58|29.5|0
1650898130000|2022-04-25 14:48:50|29.56|29.48|29.58|29.5|29.58|29.5|29.56|29.48|8
1650898140000|2022-04-25 14:49:00|29.56|29.48|29.58|29.5|29.6|29.52|29.54|29.46|0
1650898150000|2022-04-25 14:49:10|29.6|29.52|29.63|29.55|29.63|29.55|29.6|29.52|0
1650898180000|2022-04-25 14:49:40|29.61|29.53|29.58|29.5|29.61|29.53|29.58|29.5|0
1650898190000|2022-04-25 14:49:50|29.6|29.52|29.58|29.5|29.63|29.55|29.58|29.5|2
1650898200000|2022-04-25 14:50:00|29.6|29.52|29.6|29.52|29.6|29.52|29.58|29.5|0
1650898210000|2022-04-25 14:50:10|29.62|29.54|29.67|29.59|29.67|29.59|29.62|29.54|0
1650898220000|2022-04-25 14:50:20|29.63|29.55|29.67|29.59|29.68|29.6|29.63|29.55|2
1650898230000|2022-04-25 14:50:30|29.68|29.6|29.67|29.59|29.68|29.6|29.67|29.59|0
1650898240000|2022-04-25 14:50:40|29.68|29.6|29.67|29.59|29.7|29.62|29.67|29.59|0
1650898250000|2022-04-25 14:50:50|||||||||42
1650898260000|2022-04-25 14:51:00|29.7|29.62|29.72|29.64|29.72|29.64|29.67|29.59|2
1650898270000|2022-04-25 14:51:10|29.67|29.59|29.69|29.61|29.72|29.64|29.67|29.59|4
1650898280000|2022-04-25 14:51:20|29.7|29.62|29.72|29.64|29.72|29.64|29.67|29.59|0
1650898290000|2022-04-25 14:51:30|29.7|29.62|29.72|29.64|29.72|29.64|29.7|29.62|0
1650898300000|2022-04-25 14:51:40|29.69|29.61|29.72|29.64|29.72|29.64|29.69|29.61|4
1650898310000|2022-04-25 14:51:50|29.74|29.66|29.77|29.69|29.77|29.69|29.74|29.66|8
1650898320000|2022-04-25 14:52:00|29.78|29.7|29.77|29.69|29.8|29.72|29.77|29.69|65
1650898330000|2022-04-25 14:52:10|29.78|29.7|29.78|29.7|29.8|29.72|29.77|29.69|16
1650898340000|2022-04-25 14:52:20|29.77|29.69|29.78|29.7|29.8|29.72|29.77|29.69|2
1650898350000|2022-04-25 14:52:30|29.77|29.69|29.81|29.73|29.81|29.73|29.77|29.69|0
1650898360000|2022-04-25 14:52:40|29.82|29.74|29.82|29.74|29.85|29.77|29.82|29.74|32
1650898370000|2022-04-25 14:52:50|29.81|29.73|29.82|29.74|29.83|29.75|29.8|29.72|1
1650898380000|2022-04-25 14:53:00|29.83|29.75|29.85|29.77|29.85|29.77|29.83|29.75|3
1650898390000|2022-04-25 14:53:10|||||||||6
1650898400000|2022-04-25 14:53:20|29.83|29.75|29.83|29.75|29.83|29.75|29.83|29.75|6
1650898410000|2022-04-25 14:53:30|29.85|29.77|29.85|29.77|29.85|29.77|29.85|29.77|0
1650898460000|2022-04-25 14:54:20|29.82|29.74|29.85|29.77|29.85|29.77|29.81|29.73|13
1650898470000|2022-04-25 14:54:30|29.83|29.75|29.81|29.73|29.83|29.75|29.81|29.73|0
1650898480000|2022-04-25 14:54:40|29.83|29.75|29.85|29.77|29.85|29.77|29.83|29.75|0
1650898500000|2022-04-25 14:55:00|29.83|29.75|29.86|29.78|29.86|29.78|29.83|29.75|5
1650898510000|2022-04-25 14:55:10|29.88|29.8|29.86|29.78|29.88|29.8|29.86|29.78|5
1650898520000|2022-04-25 14:55:20|29.9|29.82|29.88|29.8|29.9|29.82|29.88|29.8|5
1650898530000|2022-04-25 14:55:30|29.86|29.78|29.88|29.8|29.9|29.82|29.85|29.77|4
1650898540000|2022-04-25 14:55:40|29.86|29.78|29.9|29.82|29.9|29.82|29.86|29.78|0
1650898560000|2022-04-25 14:56:00|29.92|29.84|29.92|29.84|29.94|29.86|29.92|29.84|1
1650898570000|2022-04-25 14:56:10|29.94|29.86|29.95|29.87|29.95|29.87|29.9|29.82|5
1650898580000|2022-04-25 14:56:20|29.92|29.84|29.92|29.84|29.95|29.87|29.92|29.84|9
1650898590000|2022-04-25 14:56:30|29.9|29.82|29.9|29.82|29.9|29.82|29.9|29.82|2
1650898620000|2022-04-25 14:57:00|29.88|29.8|29.88|29.8|29.88|29.8|29.87|29.79|8
1650898630000|2022-04-25 14:57:10|29.9|29.82|29.9|29.82|29.9|29.82|29.88|29.8|0
1650898640000|2022-04-25 14:57:20|29.92|29.84|29.9|29.82|29.94|29.86|29.9|29.82|5
1650898650000|2022-04-25 14:57:30|29.92|29.84|29.9|29.82|29.94|29.86|29.9|29.82|4
1650898660000|2022-04-25 14:57:40|29.92|29.84|29.9|29.82|29.94|29.86|29.9|29.82|8
1650898670000|2022-04-25 14:57:50|29.92|29.84|29.96|29.88|29.96|29.88|29.92|29.84|4
1650898680000|2022-04-25 14:58:00|29.97|29.89|29.97|29.89|29.99|29.91|29.95|29.87|7
1650898690000|2022-04-25 14:58:10|29.99|29.91|30.03|29.95|30.03|29.95|29.97|29.89|26
1650898700000|2022-04-25 14:58:20|29.99|29.91|29.99|29.91|29.99|29.91|29.99|29.91|9
1650898710000|2022-04-25 14:58:30|30.01|29.93|30.01|29.93|30.04|29.96|29.99|29.91|64
1650898720000|2022-04-25 14:58:40|30.03|29.95|29.99|29.91|30.03|29.95|29.99|29.91|4
1650898730000|2022-04-25 14:58:50|30|29.92|30|29.92|30|29.92|30|29.92|5
1650898740000|2022-04-25 14:59:00|29.99|29.91|29.99|29.91|30|29.92|29.99|29.91|10
1650898750000|2022-04-25 14:59:10|30.01|29.93|30.04|29.96|30.04|29.96|29.99|29.91|15
1650898760000|2022-04-25 14:59:20|30.06|29.98|30.06|29.98|30.08|30|30.06|29.98|22
1650898770000|2022-04-25 14:59:30|30.08|30|30.08|30|30.09|30.01|30.06|29.98|0
1650898780000|2022-04-25 14:59:40|30.09|30.01|30.08|30|30.09|30.01|30.08|30|6
1650898790000|2022-04-25 14:59:50|30.09|30.01|30.09|30.01|30.09|30.01|30.08|30|0
1650898800000|2022-04-25 15:00:00|30.08|30|30.04|29.96|30.09|30.01|30.04|29.96|0
1650898810000|2022-04-25 15:00:10|30.06|29.98|30.04|29.96|30.06|29.98|30.04|29.96|5
1650898820000|2022-04-25 15:00:20|30.08|30|30.05|29.97|30.08|30|30.05|29.97|99
1650898830000|2022-04-25 15:00:30|30.07|29.99|30.09|30.01|30.09|30.01|30.07|29.99|10
1650898840000|2022-04-25 15:00:40|30.07|29.99|30.09|30.01|30.09|30.01|30.05|29.97|0
1650898850000|2022-04-25 15:00:50|30.07|29.99|30.05|29.97|30.07|29.99|30.05|29.97|0
1650898860000|2022-04-25 15:01:00|30.07|29.99|30.09|30.01|30.09|30.01|30.07|29.99|1
1650898870000|2022-04-25 15:01:10|30.07|29.99|30.1|30.02|30.1|30.02|30.07|29.99|0
1650898880000|2022-04-25 15:01:20|30.12|30.04|30.09|30.01|30.14|30.06|30.09|30.01|117
1650898890000|2022-04-25 15:01:30|30.1|30.02|30.11|30.03|30.13|30.05|30.09|30.01|115
1650898900000|2022-04-25 15:01:40|30.13|30.05|30.14|30.06|30.14|30.06|30.13|30.05|0
1650898910000|2022-04-25 15:01:50|30.16|30.08|30.14|30.06|30.18|30.1|30.14|30.06|91
1650898920000|2022-04-25 15:02:00|30.11|30.03|30.09|30.01|30.11|30.03|30.09|30.01|35
1650898950000|2022-04-25 15:02:30|30.11|30.03|30.09|30.01|30.11|30.03|30.09|30.01|1
1650898960000|2022-04-25 15:02:40|30.07|29.99|30.05|29.97|30.09|30.01|30.05|29.97|0
1650898970000|2022-04-25 15:02:50|30.09|30.01|30.07|29.99|30.09|30.01|30.07|29.99|27
1650898980000|2022-04-25 15:03:00|30.09|30.01|30.05|29.97|30.09|30.01|30.03|29.95|3
1650898990000|2022-04-25 15:03:10|||||||||2
1650899010000|2022-04-25 15:03:30|30.09|30.01|30.09|30.01|30.09|30.01|30.09|30.01|77
1650899020000|2022-04-25 15:03:40|30.07|29.99|30.05|29.97|30.09|30.01|30.05|29.97|0
1650899040000|2022-04-25 15:04:00|30.03|29.95|30.05|29.97|30.05|29.97|30.03|29.95|0
1650899080000|2022-04-25 15:04:40|30.03|29.95|29.97|29.89|30.05|29.97|29.97|29.89|11
1650899090000|2022-04-25 15:04:50|29.98|29.9|30.02|29.94|30.02|29.94|29.97|29.89|2
1650899100000|2022-04-25 15:05:00|30.03|29.95|30.1|30.02|30.1|30.02|30.03|29.95|21
1650899110000|2022-04-25 15:05:10|30.08|30|30.05|29.97|30.08|30|30.05|29.97|20
1650899120000|2022-04-25 15:05:20|30.08|30|30.05|29.97|30.08|30|30.05|29.97|0
1650899140000|2022-04-25 15:05:40|30.07|29.99|30.1|30.02|30.1|30.02|30.07|29.99|0
1650899150000|2022-04-25 15:05:50|30.09|30.01|30.09|30.01|30.09|30.01|30.09|30.01|0
1650899160000|2022-04-25 15:06:00|30.1|30.02|30.1|30.02|30.1|30.02|30.1|30.02|0
1650899170000|2022-04-25 15:06:10|30.09|30.01|30.05|29.97|30.09|30.01|30.05|29.97|11
1650899180000|2022-04-25 15:06:20|30.07|29.99|30.02|29.94|30.07|29.99|30|29.92|3
1650899190000|2022-04-25 15:06:30|30.04|29.96|30.05|29.97|30.05|29.97|30.04|29.96|2
1650899200000|2022-04-25 15:06:40|30.03|29.95|30|29.92|30.03|29.95|30|29.92|1
1650899210000|2022-04-25 15:06:50|30.01|29.93|30|29.92|30.03|29.95|30|29.92|2
1650899220000|2022-04-25 15:07:00|30.01|29.93|30|29.92|30.03|29.95|30|29.92|0
1650899230000|2022-04-25 15:07:10|29.98|29.9|30|29.92|30|29.92|29.98|29.9|1
1650899240000|2022-04-25 15:07:20|30.02|29.94|30.02|29.94|30.03|29.95|30|29.92|0
1650899250000|2022-04-25 15:07:30|30.03|29.95|30.05|29.97|30.05|29.97|30.03|29.95|4
1650899260000|2022-04-25 15:07:40|30.03|29.95|30.05|29.97|30.05|29.97|30.03|29.95|0
1650899280000|2022-04-25 15:08:00|30.02|29.94|30.05|29.97|30.05|29.97|30|29.92|66
1650899290000|2022-04-25 15:08:10|30.03|29.95|30.03|29.95|30.05|29.97|30.01|29.93|0
1650899300000|2022-04-25 15:08:20|30.02|29.94|30.02|29.94|30.03|29.95|30.01|29.93|0
1650899310000|2022-04-25 15:08:30|30.03|29.95|30.03|29.95|30.05|29.97|30.03|29.95|3
1650899320000|2022-04-25 15:08:40|30.05|29.97|30.1|30.02|30.1|30.02|30.05|29.97|66
1650899330000|2022-04-25 15:08:50|30.08|30|30.05|29.97|30.08|30|30.05|29.97|0
1650899340000|2022-04-25 15:09:00|30.06|29.98|30.06|29.98|30.08|30|30.06|29.98|0
1650899350000|2022-04-25 15:09:10|30.08|30|30.1|30.02|30.1|30.02|30.07|29.99|4
1650899360000|2022-04-25 15:09:20|30.08|30|30.06|29.98|30.1|30.02|30.06|29.98|0
1650899370000|2022-04-25 15:09:30|30.08|30|30.05|29.97|30.08|30|30.03|29.95|2
1650899380000|2022-04-25 15:09:40|30.03|29.95|30.06|29.98|30.06|29.98|30.03|29.95|0
1650899390000|2022-04-25 15:09:50|30.08|30|30.06|29.98|30.08|30|30.05|29.97|0
1650899400000|2022-04-25 15:10:00|30.08|30|30.05|29.97|30.08|30|30.05|29.97|0
1650899410000|2022-04-25 15:10:10|30.06|29.98|30.08|30|30.1|30.02|30.06|29.98|3
1650899420000|2022-04-25 15:10:20|30.1|30.02|30.1|30.02|30.13|30.05|30.1|30.02|60
1650899430000|2022-04-25 15:10:30|30.08|30|30.1|30.02|30.1|30.02|30.08|30|0
1650899440000|2022-04-25 15:10:40|30.08|30|30.05|29.97|30.08|30|30.03|29.95|2
1650899450000|2022-04-25 15:10:50|30.07|29.99|30.1|30.02|30.1|30.02|30.06|29.98|0
1650899460000|2022-04-25 15:11:00|30.08|30|30.06|29.98|30.1|30.02|30.05|29.97|2
1650899470000|2022-04-25 15:11:10|30.05|29.97|30.06|29.98|30.1|30.02|30.05|29.97|2
1650899480000|2022-04-25 15:11:20|30.08|30|30.06|29.98|30.1|30.02|30.06|29.98|1
1650899490000|2022-04-25 15:11:30|30.08|30|30.06|29.98|30.08|30|30.05|29.97|0
1650899500000|2022-04-25 15:11:40|30.08|30|30.08|30|30.1|30.02|30.08|30|2
1650899510000|2022-04-25 15:11:50|30.1|30.02|30.1|30.02|30.1|30.02|30.1|30.02|0
1650899530000|2022-04-25 15:12:10|30.08|30|30.05|29.97|30.1|30.02|30.05|29.97|5
1650899540000|2022-04-25 15:12:20|30.03|29.95|30.03|29.95|30.05|29.97|30.01|29.93|77
1650899550000|2022-04-25 15:12:30|30.02|29.94|30|29.92|30.02|29.94|29.98|29.9|24
1650899560000|2022-04-25 15:12:40|29.98|29.9|29.96|29.88|30|29.92|29.96|29.88|1
1650899570000|2022-04-25 15:12:50|29.97|29.89|29.92|29.84|29.97|29.89|29.92|29.84|2
1650899580000|2022-04-25 15:13:00|29.9|29.82|29.92|29.84|29.92|29.84|29.87|29.79|0
1650899590000|2022-04-25 15:13:10|29.89|29.81|29.87|29.79|29.92|29.84|29.87|29.79|3
1650899600000|2022-04-25 15:13:20|29.92|29.84|29.92|29.84|29.93|29.85|29.92|29.84|9
1650899610000|2022-04-25 15:13:30|29.91|29.83|29.92|29.84|29.92|29.84|29.89|29.81|3
1650899620000|2022-04-25 15:13:40|29.93|29.85|29.96|29.88|29.96|29.88|29.93|29.85|9
1650899630000|2022-04-25 15:13:50|29.97|29.89|30.01|29.93|30.01|29.93|29.96|29.88|0
1650899640000|2022-04-25 15:14:00|30|29.92|30.01|29.93|30.02|29.94|29.98|29.9|0
1650899650000|2022-04-25 15:14:10|30|29.92|30.01|29.93|30.03|29.95|30|29.92|0
1650899660000|2022-04-25 15:14:20|30|29.92|30.01|29.93|30.03|29.95|30|29.92|0
1650899670000|2022-04-25 15:14:30|30|29.92|30|29.92|30|29.92|29.98|29.9|1
1650899680000|2022-04-25 15:14:40|30.01|29.93|30.03|29.95|30.03|29.95|30|29.92|0
1650899690000|2022-04-25 15:14:50|30.05|29.97|30.05|29.97|30.05|29.97|30.03|29.95|2
1650899720000|2022-04-25 15:15:20|30.1|30.02|30.14|30.06|30.15|30.07|30.1|30.02|102
1650899730000|2022-04-25 15:15:30|30.15|30.07|30.14|30.06|30.17|30.09|30.14|30.06|7
1650899740000|2022-04-25 15:15:40|30.15|30.07|30.19|30.11|30.19|30.11|30.15|30.07|56
1650899750000|2022-04-25 15:15:50|30.17|30.09|30.19|30.11|30.19|30.11|30.17|30.09|3
1650899760000|2022-04-25 15:16:00|30.23|30.15|30.18|30.1|30.23|30.15|30.18|30.1|86
1650899770000|2022-04-25 15:16:10|30.19|30.11|30.14|30.06|30.19|30.11|30.14|30.06|34
1650899780000|2022-04-25 15:16:20|30.1|30.02|30.1|30.02|30.1|30.02|30.1|30.02|51
1650899790000|2022-04-25 15:16:30|30.12|30.04|30.14|30.06|30.14|30.06|30.1|30.02|15
1650899800000|2022-04-25 15:16:40|30.12|30.04|30.14|30.06|30.14|30.06|30.12|30.04|0
1650899810000|2022-04-25 15:16:50|30.12|30.04|30.14|30.06|30.14|30.06|30.12|30.04|1
1650899820000|2022-04-25 15:17:00|30.12|30.04|30.14|30.06|30.14|30.06|30.09|30.01|6
1650899830000|2022-04-25 15:17:10|30.12|30.04|30.12|30.04|30.14|30.06|30.12|30.04|3
1650899840000|2022-04-25 15:17:20|30.1|30.02|30.12|30.04|30.12|30.04|30.09|30.01|1
1650899850000|2022-04-25 15:17:30|30.14|30.06|30.11|30.03|30.14|30.06|30.09|30.01|10
1650899860000|2022-04-25 15:17:40|30.13|30.05|30.09|30.01|30.14|30.06|30.09|30.01|0
1650899870000|2022-04-25 15:17:50|30.11|30.03|30.09|30.01|30.14|30.06|30.09|30.01|50
1650899890000|2022-04-25 15:18:10|30.06|29.98|30.09|30.01|30.09|30.01|30.06|29.98|9
1650899900000|2022-04-25 15:18:20|30.11|30.03|30.09|30.01|30.14|30.06|30.09|30.01|4
1650899940000|2022-04-25 15:19:00|30.05|29.97|30.04|29.96|30.05|29.97|30.02|29.94|10
1650899950000|2022-04-25 15:19:10|30.05|29.97|30.07|29.99|30.07|29.99|30.04|29.96|3
1650899960000|2022-04-25 15:19:20|30.05|29.97|30.05|29.97|30.07|29.99|30.05|29.97|1
1650899970000|2022-04-25 15:19:30|30.04|29.96|30.04|29.96|30.04|29.96|30.04|29.96|0
1650899980000|2022-04-25 15:19:40|30.05|29.97|30.05|29.97|30.05|29.97|30.05|29.97|0
1650899990000|2022-04-25 15:19:50|30.04|29.96|30.04|29.96|30.04|29.96|30.04|29.96|0
1650900000000|2022-04-25 15:20:00|30|29.92|29.99|29.91|30|29.92|29.95|29.87|64
1650900010000|2022-04-25 15:20:10|29.97|29.89|29.95|29.87|29.97|29.89|29.9|29.82|30
1650900020000|2022-04-25 15:20:20|29.93|29.85|29.95|29.87|29.95|29.87|29.9|29.82|28
1650900030000|2022-04-25 15:20:30|29.97|29.89|29.95|29.87|29.97|29.89|29.95|29.87|0
1650900040000|2022-04-25 15:20:40|29.94|29.86|29.97|29.89|29.97|29.89|29.92|29.84|5
1650900050000|2022-04-25 15:20:50|29.95|29.87|29.95|29.87|29.95|29.87|29.92|29.84|14
1650900060000|2022-04-25 15:21:00|29.93|29.85|29.93|29.85|29.95|29.87|29.9|29.82|43
1650900070000|2022-04-25 15:21:10|29.91|29.83|29.95|29.87|29.95|29.87|29.91|29.83|7
1650900080000|2022-04-25 15:21:20|29.97|29.89|29.95|29.87|29.98|29.9|29.95|29.87|1
1650900090000|2022-04-25 15:21:30|29.93|29.85|29.95|29.87|29.95|29.87|29.93|29.85|13
1650900100000|2022-04-25 15:21:40|||||||||2
1650900110000|2022-04-25 15:21:50|29.97|29.89|29.95|29.87|29.97|29.89|29.95|29.87|2
1650900120000|2022-04-25 15:22:00|29.93|29.85|29.92|29.84|29.95|29.87|29.91|29.83|10
1650900130000|2022-04-25 15:22:10|29.91|29.83|29.93|29.85|29.93|29.85|29.91|29.83|34
1650900140000|2022-04-25 15:22:20|29.95|29.87|29.93|29.85|29.95|29.87|29.93|29.85|25
1650900150000|2022-04-25 15:22:30|29.95|29.87|29.95|29.87|29.95|29.87|29.92|29.84|3
1650900160000|2022-04-25 15:22:40|29.93|29.85|29.95|29.87|29.95|29.87|29.93|29.85|1
1650900170000|2022-04-25 15:22:50|29.93|29.85|29.92|29.84|29.95|29.87|29.92|29.84|33
1650900180000|2022-04-25 15:23:00|29.93|29.85|29.95|29.87|29.96|29.88|29.91|29.83|1
1650900190000|2022-04-25 15:23:10|29.93|29.85|29.95|29.87|29.95|29.87|29.93|29.85|2
1650900210000|2022-04-25 15:23:30|29.96|29.88|29.95|29.87|29.96|29.88|29.95|29.87|6
1650900220000|2022-04-25 15:23:40|||||||||1
1650900230000|2022-04-25 15:23:50|29.98|29.9|30|29.92|30|29.92|29.95|29.87|6
1650900240000|2022-04-25 15:24:00|29.98|29.9|29.96|29.88|30|29.92|29.95|29.87|2
1650900250000|2022-04-25 15:24:10|29.95|29.87|29.93|29.85|29.95|29.87|29.92|29.84|8
1650900260000|2022-04-25 15:24:20|29.95|29.87|29.96|29.88|29.96|29.88|29.92|29.84|12
1650900270000|2022-04-25 15:24:30|29.95|29.87|29.95|29.87|29.96|29.88|29.95|29.87|10
1650900290000|2022-04-25 15:24:50|29.98|29.9|29.95|29.87|29.98|29.9|29.95|29.87|5
1650900300000|2022-04-25 15:25:00|29.97|29.89|30|29.92|30|29.92|29.97|29.89|12
1650900310000|2022-04-25 15:25:10|29.98|29.9|29.95|29.87|30|29.92|29.95|29.87|10
1650900320000|2022-04-25 15:25:20|29.99|29.91|30|29.92|30|29.92|29.98|29.9|22
1650900330000|2022-04-25 15:25:30|29.99|29.91|29.9|29.82|30|29.92|29.9|29.82|31
1650900340000|2022-04-25 15:25:40|29.91|29.83|29.91|29.83|29.95|29.87|29.9|29.82|6
1650900350000|2022-04-25 15:25:50|29.9|29.82|29.87|29.79|29.9|29.82|29.87|29.79|10
1650900360000|2022-04-25 15:26:00|29.88|29.8|29.86|29.78|29.88|29.8|29.82|29.74|34
1650900370000|2022-04-25 15:26:10|29.87|29.79|29.87|29.79|29.87|29.79|29.87|29.79|9
1650900380000|2022-04-25 15:26:20|29.85|29.77|29.86|29.78|29.86|29.78|29.82|29.74|8
1650900390000|2022-04-25 15:26:30|29.87|29.79|29.86|29.78|29.87|29.79|29.83|29.75|0
1650900400000|2022-04-25 15:26:40|29.87|29.79|29.9|29.82|29.9|29.82|29.87|29.79|13
1650900410000|2022-04-25 15:26:50|||||||||6
1650900420000|2022-04-25 15:27:00|29.91|29.83|29.9|29.82|29.95|29.87|29.9|29.82|4
1650900430000|2022-04-25 15:27:10|29.91|29.83|29.95|29.87|29.95|29.87|29.91|29.83|6
1650900440000|2022-04-25 15:27:20|29.93|29.85|29.93|29.85|29.95|29.87|29.91|29.83|3
1650900450000|2022-04-25 15:27:30|29.95|29.87|29.95|29.87|29.95|29.87|29.93|29.85|10
1650900460000|2022-04-25 15:27:40|29.91|29.83|29.95|29.87|29.95|29.87|29.91|29.83|19
1650900470000|2022-04-25 15:27:50|29.93|29.85|29.95|29.87|29.95|29.87|29.91|29.83|8
1650900490000|2022-04-25 15:28:10|29.97|29.89|29.99|29.91|30|29.92|29.97|29.89|103
1650900500000|2022-04-25 15:28:20|30|29.92|30.04|29.96|30.07|29.99|30|29.92|164
1650900510000|2022-04-25 15:28:30|30.06|29.98|30.1|30.02|30.11|30.03|30.06|29.98|51
1650900520000|2022-04-25 15:28:40|30.12|30.04|30.13|30.05|30.13|30.05|30.12|30.04|27
1650900580000|2022-04-25 15:29:40|30.22|30.14|30.22|30.14|30.22|30.14|30.22|30.14|18
1650900590000|2022-04-25 15:29:50|30.18|30.1|30.11|30.03|30.18|30.1|30.11|30.03|195
1650900600000|2022-04-25 15:30:00|30.09|30.01|30.11|30.03|30.13|30.05|30.09|30.01|67
1650900610000|2022-04-25 15:30:10|30.09|30.01|30.09|30.01|30.13|30.05|30.09|30.01|7
1650900620000|2022-04-25 15:30:20|30.11|30.03|30.13|30.05|30.18|30.1|30.11|30.03|51
1650900630000|2022-04-25 15:30:30|30.15|30.07|30.2|30.12|30.2|30.12|30.13|30.05|2
1650900640000|2022-04-25 15:30:40|30.22|30.14|30.2|30.12|30.22|30.14|30.18|30.1|6
1650900650000|2022-04-25 15:30:50|30.22|30.14|30.23|30.15|30.23|30.15|30.18|30.1|23
1650900660000|2022-04-25 15:31:00|30.25|30.17|30.2|30.12|30.27|30.19|30.19|30.11|45
1650900670000|2022-04-25 15:31:10|30.23|30.15|30.23|30.15|30.23|30.15|30.23|30.15|3
1650900680000|2022-04-25 15:31:20|30.22|30.14|30.23|30.15|30.23|30.15|30.22|30.14|7
1650900690000|2022-04-25 15:31:30|30.22|30.14|30.23|30.15|30.23|30.15|30.18|30.1|52
1650900700000|2022-04-25 15:31:40|30.19|30.11|30.23|30.15|30.23|30.15|30.19|30.11|9
1650900720000|2022-04-25 15:32:00|30.25|30.17|30.25|30.17|30.27|30.19|30.23|30.15|12
1650900730000|2022-04-25 15:32:10|30.27|30.19|30.25|30.17|30.27|30.19|30.25|30.17|0
1650900740000|2022-04-25 15:32:20|30.27|30.19|30.25|30.17|30.27|30.19|30.25|30.17|2
1650900750000|2022-04-25 15:32:30|30.27|30.19|30.27|30.19|30.27|30.19|30.25|30.17|1
1650900760000|2022-04-25 15:32:40|30.25|30.17|30.27|30.19|30.27|30.19|30.25|30.17|0
1650900770000|2022-04-25 15:32:50|30.25|30.17|30.27|30.19|30.27|30.19|30.25|30.17|0
1650900780000|2022-04-25 15:33:00|||||||||4
1650900790000|2022-04-25 15:33:10|30.29|30.21|30.32|30.24|30.32|30.24|30.29|30.21|18
1650900800000|2022-04-25 15:33:20|30.34|30.26|30.37|30.29|30.39|30.31|30.33|30.25|16
1650900810000|2022-04-25 15:33:30|30.36|30.28|30.37|30.29|30.37|30.29|30.32|30.24|9
1650900820000|2022-04-25 15:33:40|30.39|30.31|30.32|30.24|30.39|30.31|30.32|30.24|5
1650900830000|2022-04-25 15:33:50|30.34|30.26|30.32|30.24|30.34|30.26|30.32|30.24|0
1650900840000|2022-04-25 15:34:00|30.34|30.26|30.27|30.19|30.36|30.28|30.27|30.19|113
1650900850000|2022-04-25 15:34:10|30.23|30.15|30.18|30.1|30.23|30.15|30.18|30.1|23
1650900860000|2022-04-25 15:34:20|30.19|30.11|30.23|30.15|30.23|30.15|30.18|30.1|0
1650900870000|2022-04-25 15:34:30|30.25|30.17|30.33|30.25|30.33|30.25|30.23|30.15|0
1650900880000|2022-04-25 15:34:40|30.32|30.24|30.3|30.22|30.32|30.24|30.29|30.21|36
1650900890000|2022-04-25 15:34:50|30.32|30.24|30.29|30.21|30.33|30.25|30.29|30.21|9
1650900900000|2022-04-25 15:35:00|30.25|30.17|30.24|30.16|30.25|30.17|30.22|30.14|42
1650900910000|2022-04-25 15:35:10|30.2|30.12|30.19|30.11|30.2|30.12|30.15|30.07|6
1650900920000|2022-04-25 15:35:20|30.17|30.09|30.15|30.07|30.19|30.11|30.13|30.05|4
1650900930000|2022-04-25 15:35:30|30.13|30.05|30.1|30.02|30.15|30.07|30.08|30|11
1650900940000|2022-04-25 15:35:40|30.13|30.05|30.15|30.07|30.15|30.07|30.13|30.05|10
1650900950000|2022-04-25 15:35:50|30.13|30.05|30.15|30.07|30.15|30.07|30.13|30.05|0
1650900960000|2022-04-25 15:36:00|30.14|30.06|30.1|30.02|30.15|30.07|30.1|30.02|111
1650900970000|2022-04-25 15:36:10|30.12|30.04|30.17|30.09|30.19|30.11|30.12|30.04|9
1650900980000|2022-04-25 15:36:20|30.19|30.11|30.2|30.12|30.2|30.12|30.17|30.09|0
1650901010000|2022-04-25 15:36:50|30.24|30.16|30.22|30.14|30.24|30.16|30.22|30.14|9
1650901020000|2022-04-25 15:37:00|30.24|30.16|30.25|30.17|30.27|30.19|30.22|30.14|6
1650901030000|2022-04-25 15:37:10|30.24|30.16|30.27|30.19|30.29|30.21|30.24|30.16|0
1650901040000|2022-04-25 15:37:20|30.25|30.17|30.29|30.21|30.29|30.21|30.25|30.17|0
1650901050000|2022-04-25 15:37:30|30.31|30.23|30.34|30.26|30.34|30.26|30.29|30.21|13
1650901060000|2022-04-25 15:37:40|30.36|30.28|30.39|30.31|30.39|30.31|30.34|30.26|26
1650901070000|2022-04-25 15:37:50|30.37|30.29|30.39|30.31|30.39|30.31|30.37|30.29|0
1650901080000|2022-04-25 15:38:00|30.43|30.35|30.39|30.31|30.43|30.35|30.39|30.31|74
1650901090000|2022-04-25 15:38:10|30.38|30.3|30.38|30.3|30.4|30.32|30.38|30.3|15
1650901100000|2022-04-25 15:38:20|30.4|30.32|30.38|30.3|30.42|30.34|30.38|30.3|23
1650901110000|2022-04-25 15:38:30|30.42|30.34|30.45|30.37|30.47|30.39|30.42|30.34|47
1650901120000|2022-04-25 15:38:40|30.47|30.39|30.47|30.39|30.47|30.39|30.46|30.38|0
1650901130000|2022-04-25 15:38:50|30.52|30.44|30.51|30.43|30.54|30.46|30.51|30.43|79
1650901140000|2022-04-25 15:39:00|30.52|30.44|30.54|30.46|30.54|30.46|30.51|30.43|31
1650901150000|2022-04-25 15:39:10|30.56|30.48|30.54|30.46|30.56|30.48|30.52|30.44|10
1650901160000|2022-04-25 15:39:20|30.56|30.48|30.51|30.43|30.56|30.48|30.51|30.43|4
1650901170000|2022-04-25 15:39:30|30.52|30.44|30.47|30.39|30.54|30.46|30.47|30.39|19
1650901180000|2022-04-25 15:39:40|30.49|30.41|30.49|30.41|30.51|30.43|30.47|30.39|2
1650901190000|2022-04-25 15:39:50|30.43|30.35|30.43|30.35|30.47|30.39|30.43|30.35|53
1650901200000|2022-04-25 15:40:00|30.45|30.37|30.45|30.37|30.47|30.39|30.42|30.34|1
1650901210000|2022-04-25 15:40:10|30.43|30.35|30.43|30.35|30.45|30.37|30.42|30.34|0
1650901220000|2022-04-25 15:40:20|30.45|30.37|30.47|30.39|30.47|30.39|30.42|30.34|0
1650901230000|2022-04-25 15:40:30|30.48|30.4|30.47|30.39|30.5|30.42|30.47|30.39|1
1650901240000|2022-04-25 15:40:40|30.49|30.41|30.47|30.39|30.49|30.41|30.47|30.39|0
1650901250000|2022-04-25 15:40:50|30.45|30.37|30.47|30.39|30.47|30.39|30.45|30.37|0
1650901260000|2022-04-25 15:41:00|30.48|30.4|30.47|30.39|30.5|30.42|30.47|30.39|0
1650901270000|2022-04-25 15:41:10|30.48|30.4|30.47|30.39|30.48|30.4|30.47|30.39|0
1650901290000|2022-04-25 15:41:30|30.45|30.37|30.47|30.39|30.47|30.39|30.45|30.37|0
1650901300000|2022-04-25 15:41:40|30.48|30.4|30.47|30.39|30.52|30.44|30.47|30.39|0
1650901310000|2022-04-25 15:41:50|30.48|30.4|30.5|30.42|30.5|30.42|30.47|30.39|0
1650901320000|2022-04-25 15:42:00|30.52|30.44|30.52|30.44|30.52|30.44|30.5|30.42|0
1650901330000|2022-04-25 15:42:10|30.48|30.4|30.52|30.44|30.52|30.44|30.48|30.4|0
1650901340000|2022-04-25 15:42:20|30.5|30.42|30.47|30.39|30.5|30.42|30.47|30.39|0
1650901350000|2022-04-25 15:42:30|30.48|30.4|30.48|30.4|30.52|30.44|30.47|30.39|0
1650901360000|2022-04-25 15:42:40|30.5|30.42|30.5|30.42|30.52|30.44|30.48|30.4|0
1650901370000|2022-04-25 15:42:50|30.52|30.44|30.52|30.44|30.52|30.44|30.52|30.44|0
1650901400000|2022-04-25 15:43:20|30.57|30.49|30.57|30.49|30.59|30.51|30.57|30.49|66
1650901410000|2022-04-25 15:43:30|30.55|30.47|30.52|30.44|30.57|30.49|30.5|30.42|4
1650901420000|2022-04-25 15:43:40|30.54|30.46|30.54|30.46|30.54|30.46|30.52|30.44|2
1650901430000|2022-04-25 15:43:50|30.52|30.44|30.52|30.44|30.52|30.44|30.52|30.44|0
1650901440000|2022-04-25 15:44:00|30.47|30.39|30.42|30.34|30.49|30.41|30.42|30.34|0
1650901450000|2022-04-25 15:44:10|30.43|30.35|30.49|30.41|30.49|30.41|30.43|30.35|0
1650901460000|2022-04-25 15:44:20|30.51|30.43|30.54|30.46|30.54|30.46|30.51|30.43|5
1650901470000|2022-04-25 15:44:30|30.52|30.44|30.56|30.48|30.56|30.48|30.52|30.44|1
1650901480000|2022-04-25 15:44:40|30.54|30.46|30.59|30.51|30.61|30.53|30.54|30.46|0
1650901490000|2022-04-25 15:44:50|30.57|30.49|30.56|30.48|30.61|30.53|30.56|30.48|4
1650901500000|2022-04-25 15:45:00|30.58|30.5|30.56|30.48|30.59|30.51|30.56|30.48|0
1650901540000|2022-04-25 15:45:40|30.58|30.5|30.58|30.5|30.59|30.51|30.56|30.48|0
1650901550000|2022-04-25 15:45:50|30.59|30.51|30.56|30.48|30.59|30.51|30.56|30.48|0
1650901560000|2022-04-25 15:46:00|30.57|30.49|30.57|30.49|30.57|30.49|30.56|30.48|0
1650901570000|2022-04-25 15:46:10|30.59|30.51|30.61|30.53|30.61|30.53|30.57|30.49|1
1650901580000|2022-04-25 15:46:20|30.59|30.51|30.61|30.53|30.61|30.53|30.59|30.51|0
1650901590000|2022-04-25 15:46:30|30.59|30.51|30.61|30.53|30.61|30.53|30.59|30.51|0
1650901600000|2022-04-25 15:46:40|30.59|30.51|30.61|30.53|30.61|30.53|30.57|30.49|0
1650901660000|2022-04-25 15:47:40|30.66|30.58|30.61|30.53|30.66|30.58|30.61|30.53|78
1650901670000|2022-04-25 15:47:50|30.62|30.54|30.62|30.54|30.62|30.54|30.62|30.54|0
1650901680000|2022-04-25 15:48:00|30.61|30.53|30.61|30.53|30.62|30.54|30.61|30.53|0
1650901690000|2022-04-25 15:48:10|30.6|30.52|30.57|30.49|30.61|30.53|30.56|30.48|8
1650901700000|2022-04-25 15:48:20|30.6|30.52|30.58|30.5|30.61|30.53|30.58|30.5|0
1650901710000|2022-04-25 15:48:30|30.61|30.53|30.61|30.53|30.62|30.54|30.59|30.51|0
1650901720000|2022-04-25 15:48:40|30.62|30.54|30.61|30.53|30.62|30.54|30.61|30.53|0
1650901750000|2022-04-25 15:49:10|30.6|30.52|30.6|30.52|30.61|30.53|30.6|30.52|0
1650901760000|2022-04-25 15:49:20|30.58|30.5|30.61|30.53|30.61|30.53|30.58|30.5|1
1650901770000|2022-04-25 15:49:30|30.6|30.52|30.6|30.52|30.6|30.52|30.6|30.52|0
1650901780000|2022-04-25 15:49:40|30.61|30.53|30.61|30.53|30.61|30.53|30.6|30.52|0
1650901790000|2022-04-25 15:49:50|30.6|30.52|30.61|30.53|30.61|30.53|30.58|30.5|2
1650901820000|2022-04-25 15:50:20|30.58|30.5|30.58|30.5|30.58|30.5|30.58|30.5|0
1650901830000|2022-04-25 15:50:30|30.59|30.51|30.61|30.53|30.61|30.53|30.59|30.51|0
1650901840000|2022-04-25 15:50:40|30.6|30.52|30.58|30.5|30.61|30.53|30.58|30.5|0
1650901850000|2022-04-25 15:50:50|30.56|30.48|30.58|30.5|30.58|30.5|30.56|30.48|2
1650901860000|2022-04-25 15:51:00|30.59|30.51|30.61|30.53|30.61|30.53|30.58|30.5|0
1650901870000|2022-04-25 15:51:10|30.59|30.51|30.58|30.5|30.59|30.51|30.58|30.5|0
1650901880000|2022-04-25 15:51:20|30.56|30.48|30.54|30.46|30.56|30.48|30.54|30.46|0
1650901890000|2022-04-25 15:51:30|30.56|30.48|30.54|30.46|30.56|30.48|30.51|30.43|2
1650901900000|2022-04-25 15:51:40|30.52|30.44|30.54|30.46|30.54|30.46|30.51|30.43|16
1650901910000|2022-04-25 15:51:50|30.56|30.48|30.61|30.53|30.61|30.53|30.56|30.48|3
1650901930000|2022-04-25 15:52:10|30.62|30.54|30.63|30.55|30.66|30.58|30.62|30.54|22
1650901940000|2022-04-25 15:52:20|30.64|30.56|30.61|30.53|30.66|30.58|30.61|30.53|7
1650901950000|2022-04-25 15:52:30|30.62|30.54|30.61|30.53|30.63|30.55|30.61|30.53|0
1650901960000|2022-04-25 15:52:40|30.59|30.51|30.59|30.51|30.59|30.51|30.59|30.51|0
1650901970000|2022-04-25 15:52:50|30.61|30.53|30.63|30.55|30.65|30.57|30.61|30.53|2
1650901980000|2022-04-25 15:53:00|30.65|30.57|30.66|30.58|30.66|30.58|30.62|30.54|0
1650901990000|2022-04-25 15:53:10|30.65|30.57|30.65|30.57|30.65|30.57|30.62|30.54|2
1650902000000|2022-04-25 15:53:20|30.64|30.56|30.65|30.57|30.66|30.58|30.62|30.54|0
1650902010000|2022-04-25 15:53:30|30.66|30.58|30.66|30.58|30.66|30.58|30.66|30.58|0
1650902020000|2022-04-25 15:53:40|30.65|30.57|30.64|30.56|30.65|30.57|30.64|30.56|0
1650902030000|2022-04-25 15:53:50|30.65|30.57|30.6|30.52|30.65|30.57|30.58|30.5|8
1650902040000|2022-04-25 15:54:00|30.58|30.5|30.56|30.48|30.6|30.52|30.56|30.48|0
1650902050000|2022-04-25 15:54:10|30.58|30.5|30.58|30.5|30.6|30.52|30.56|30.48|0
1650902060000|2022-04-25 15:54:20|30.56|30.48|30.56|30.48|30.57|30.49|30.54|30.46|0
1650902070000|2022-04-25 15:54:30|30.54|30.46|30.53|30.45|30.56|30.48|30.51|30.43|0
1650902080000|2022-04-25 15:54:40|30.51|30.43|30.54|30.46|30.56|30.48|30.51|30.43|0
1650902090000|2022-04-25 15:54:50|30.56|30.48|30.54|30.46|30.56|30.48|30.52|30.44|4
1650902100000|2022-04-25 15:55:00|30.56|30.48|30.54|30.46|30.56|30.48|30.54|30.46|18
1650902110000|2022-04-25 15:55:10|30.56|30.48|30.56|30.48|30.56|30.48|30.54|30.46|0
1650902120000|2022-04-25 15:55:20|30.58|30.5|30.54|30.46|30.58|30.5|30.54|30.46|1
1650902130000|2022-04-25 15:55:30|30.56|30.48|30.52|30.44|30.56|30.48|30.52|30.44|3
1650902140000|2022-04-25 15:55:40|30.51|30.43|30.47|30.39|30.51|30.43|30.44|30.36|4
1650902150000|2022-04-25 15:55:50|30.45|30.37|30.45|30.37|30.47|30.39|30.45|30.37|0
1650902160000|2022-04-25 15:56:00|30.47|30.39|30.44|30.36|30.47|30.39|30.42|30.34|2
1650902170000|2022-04-25 15:56:10|30.46|30.38|30.47|30.39|30.51|30.43|30.44|30.36|2
1650902180000|2022-04-25 15:56:20|30.45|30.37|30.45|30.37|30.47|30.39|30.45|30.37|2
1650902190000|2022-04-25 15:56:30|30.47|30.39|30.44|30.36|30.47|30.39|30.42|30.34|2
1650902200000|2022-04-25 15:56:40|30.42|30.34|30.42|30.34|30.44|30.36|30.42|30.34|0
1650902210000|2022-04-25 15:56:50|30.44|30.36|30.42|30.34|30.45|30.37|30.42|30.34|0
1650902220000|2022-04-25 15:57:00|30.44|30.36|30.4|30.32|30.44|30.36|30.38|30.3|15
1650902230000|2022-04-25 15:57:10|30.38|30.3|30.46|30.38|30.46|30.38|30.38|30.3|3
1650902240000|2022-04-25 15:57:20|30.44|30.36|30.42|30.34|30.44|30.36|30.42|30.34|2
1650902250000|2022-04-25 15:57:30|30.4|30.32|30.41|30.33|30.42|30.34|30.37|30.29|6
1650902260000|2022-04-25 15:57:40|30.39|30.31|30.39|30.31|30.42|30.34|30.39|30.31|2
1650902270000|2022-04-25 15:57:50|30.41|30.33|30.41|30.33|30.41|30.33|30.39|30.31|2
1650902280000|2022-04-25 15:58:00|30.42|30.34|30.39|30.31|30.42|30.34|30.39|30.31|0
1650902290000|2022-04-25 15:58:10|30.41|30.33|30.44|30.36|30.44|30.36|30.39|30.31|0
1650902300000|2022-04-25 15:58:20|30.42|30.34|30.39|30.31|30.42|30.34|30.39|30.31|0
1650902310000|2022-04-25 15:58:30|30.41|30.33|30.42|30.34|30.42|30.34|30.41|30.33|1
1650902320000|2022-04-25 15:58:40|30.44|30.36|30.44|30.36|30.44|30.36|30.44|30.36|6
1650902330000|2022-04-25 15:58:50|30.42|30.34|30.44|30.36|30.44|30.36|30.42|30.34|0
1650902340000|2022-04-25 15:59:00|30.46|30.38|30.44|30.36|30.46|30.38|30.44|30.36|0
1650902350000|2022-04-25 15:59:10|30.43|30.35|30.41|30.33|30.44|30.36|30.41|30.33|0
1650902360000|2022-04-25 15:59:20|30.43|30.35|30.44|30.36|30.44|30.36|30.41|30.33|0
1650902370000|2022-04-25 15:59:30|30.41|30.33|30.43|30.35|30.44|30.36|30.41|30.33|3
1650902380000|2022-04-25 15:59:40|30.44|30.36|30.41|30.33|30.44|30.36|30.41|30.33|0
1650902390000|2022-04-25 15:59:50|30.39|30.31|30.39|30.31|30.41|30.33|30.39|30.31|0
1650902400000|2022-04-25 16:00:00|30.41|30.33|30.41|30.33|30.41|30.33|30.36|30.28|7
1650902410000|2022-04-25 16:00:10|30.39|30.31|30.42|30.34|30.42|30.34|30.39|30.31|0
1650902420000|2022-04-25 16:00:20|30.39|30.31|30.39|30.31|30.41|30.33|30.37|30.29|1
1650902430000|2022-04-25 16:00:30|30.41|30.33|30.42|30.34|30.42|30.34|30.39|30.31|0
1650902440000|2022-04-25 16:00:40|30.41|30.33|30.47|30.39|30.47|30.39|30.41|30.33|42
1650902450000|2022-04-25 16:00:50|30.46|30.38|30.46|30.38|30.47|30.39|30.46|30.38|0
1650902470000|2022-04-25 16:01:10|30.47|30.39|30.47|30.39|30.47|30.39|30.46|30.38|1
1650902480000|2022-04-25 16:01:20|30.49|30.41|30.47|30.39|30.49|30.41|30.46|30.38|2
1650902490000|2022-04-25 16:01:30|30.46|30.38|30.43|30.35|30.46|30.38|30.43|30.35|0
1650902500000|2022-04-25 16:01:40|30.44|30.36|30.46|30.38|30.46|30.38|30.43|30.35|1
1650902510000|2022-04-25 16:01:50|30.45|30.37|30.41|30.33|30.45|30.37|30.39|30.31|3
1650902520000|2022-04-25 16:02:00|30.43|30.35|30.46|30.38|30.46|30.38|30.41|30.33|0
1650902530000|2022-04-25 16:02:10|30.44|30.36|30.48|30.4|30.49|30.41|30.44|30.36|0
1650902540000|2022-04-25 16:02:20|30.5|30.42|30.48|30.4|30.51|30.43|30.46|30.38|2
1650902550000|2022-04-25 16:02:30|30.46|30.38|30.48|30.4|30.48|30.4|30.46|30.38|3
1650902560000|2022-04-25 16:02:40|30.46|30.38|30.46|30.38|30.51|30.43|30.46|30.38|0
1650902570000|2022-04-25 16:02:50|30.44|30.36|30.47|30.39|30.47|30.39|30.44|30.36|0
1650902580000|2022-04-25 16:03:00|30.46|30.38|30.45|30.37|30.46|30.38|30.45|30.37|0
1650902600000|2022-04-25 16:03:20|30.46|30.38|30.47|30.39|30.47|30.39|30.46|30.38|0
1650902610000|2022-04-25 16:03:30|30.45|30.37|30.44|30.36|30.45|30.37|30.44|30.36|0
1650902620000|2022-04-25 16:03:40|30.41|30.33|30.4|30.32|30.41|30.33|30.36|30.28|16
1650902630000|2022-04-25 16:03:50|30.38|30.3|30.36|30.28|30.38|30.3|30.36|30.28|1
1650902640000|2022-04-25 16:04:00|30.38|30.3|30.36|30.28|30.41|30.33|30.36|30.28|0
1650902650000|2022-04-25 16:04:10|30.38|30.3|30.38|30.3|30.41|30.33|30.38|30.3|0
1650902660000|2022-04-25 16:04:20|30.4|30.32|30.38|30.3|30.4|30.32|30.38|30.3|0
1650902670000|2022-04-25 16:04:30|30.4|30.32|30.38|30.3|30.41|30.33|30.38|30.3|0
1650902680000|2022-04-25 16:04:40|30.37|30.29|30.36|30.28|30.38|30.3|30.34|30.26|2
1650902690000|2022-04-25 16:04:50|30.33|30.25|30.31|30.23|30.36|30.28|30.31|30.23|0
1650902700000|2022-04-25 16:05:00|30.29|30.21|30.22|30.14|30.29|30.21|30.22|30.14|0
1650902710000|2022-04-25 16:05:10|30.24|30.16|30.26|30.18|30.26|30.18|30.24|30.16|2
1650902720000|2022-04-25 16:05:20|30.24|30.16|30.26|30.18|30.26|30.18|30.22|30.14|1
1650902730000|2022-04-25 16:05:30|30.24|30.16|30.24|30.16|30.26|30.18|30.24|30.16|0
1650902740000|2022-04-25 16:05:40|30.22|30.14|30.21|30.13|30.22|30.14|30.17|30.09|0
1650902750000|2022-04-25 16:05:50|30.19|30.11|30.24|30.16|30.24|30.16|30.19|30.11|2
1650902760000|2022-04-25 16:06:00|30.26|30.18|30.1|30.02|30.26|30.18|30.07|29.99|3
1650902770000|2022-04-25 16:06:10|30.12|30.04|30.15|30.07|30.15|30.07|30.1|30.02|0
1650902780000|2022-04-25 16:06:20|30.17|30.09|30.19|30.11|30.19|30.11|30.17|30.09|0
1650902790000|2022-04-25 16:06:30|30.17|30.09|30.15|30.07|30.22|30.14|30.15|30.07|0
1650902800000|2022-04-25 16:06:40|30.14|30.06|30.12|30.04|30.17|30.09|30.12|30.04|0
1650902810000|2022-04-25 16:06:50|30.14|30.06|30.14|30.06|30.14|30.06|30.12|30.04|0
1650902820000|2022-04-25 16:07:00|30.12|30.04|30.05|29.97|30.14|30.06|30.02|29.94|2
1650902830000|2022-04-25 16:07:10|30.04|29.96|29.98|29.9|30.05|29.97|29.96|29.88|32
1650902840000|2022-04-25 16:07:20|30|29.92|30.02|29.94|30.02|29.94|30|29.92|1
1650902850000|2022-04-25 16:07:30|30|29.92|30|29.92|30.02|29.94|30|29.92|0
1650902860000|2022-04-25 16:07:40|30.02|29.94|30|29.92|30.02|29.94|29.98|29.9|0
1650902870000|2022-04-25 16:07:50|30.02|29.94|30.02|29.94|30.03|29.95|30|29.92|0
1650902880000|2022-04-25 16:08:00|29.98|29.9|29.98|29.9|29.98|29.9|29.95|29.87|9
1650902890000|2022-04-25 16:08:10|30|29.92|30.02|29.94|30.02|29.94|29.98|29.9|1
1650902900000|2022-04-25 16:08:20|30|29.92|29.94|29.86|30.02|29.94|29.94|29.86|21
1650902910000|2022-04-25 16:08:30|29.98|29.9|29.94|29.86|29.98|29.9|29.94|29.86|26
1650902920000|2022-04-25 16:08:40|29.95|29.87|29.97|29.89|29.99|29.91|29.94|29.86|0
1650902930000|2022-04-25 16:08:50|29.99|29.91|29.94|29.86|29.99|29.91|29.94|29.86|2
1650902940000|2022-04-25 16:09:00|29.95|29.87|29.96|29.88|29.97|29.89|29.94|29.86|0
1650902950000|2022-04-25 16:09:10|29.94|29.86|29.97|29.89|29.97|29.89|29.94|29.86|0
1650902960000|2022-04-25 16:09:20|29.96|29.88|29.97|29.89|29.97|29.89|29.94|29.86|2
1650902970000|2022-04-25 16:09:30|29.94|29.86|29.96|29.88|29.97|29.89|29.94|29.86|0
1650902980000|2022-04-25 16:09:40|29.97|29.89|29.94|29.86|29.97|29.89|29.94|29.86|5
1650902990000|2022-04-25 16:09:50|29.96|29.88|29.96|29.88|29.97|29.89|29.94|29.86|0
1650903000000|2022-04-25 16:10:00|29.98|29.9|29.96|29.88|29.98|29.9|29.94|29.86|28
1650903010000|2022-04-25 16:10:10|29.94|29.86|29.96|29.88|29.98|29.9|29.94|29.86|14
1650903020000|2022-04-25 16:10:20|29.98|29.9|29.94|29.86|29.98|29.9|29.94|29.86|7
1650903030000|2022-04-25 16:10:30|29.93|29.85|29.93|29.85|29.93|29.85|29.93|29.85|9
1650903040000|2022-04-25 16:10:40|29.95|29.87|29.95|29.87|29.95|29.87|29.93|29.85|0
1650903050000|2022-04-25 16:10:50|29.94|29.86|29.89|29.81|29.95|29.87|29.89|29.81|5
1650903060000|2022-04-25 16:11:00|29.85|29.77|29.8|29.72|29.87|29.79|29.79|29.71|17
1650903070000|2022-04-25 16:11:10|29.82|29.74|29.8|29.72|29.84|29.76|29.8|29.72|0
1650903080000|2022-04-25 16:11:20|29.82|29.74|29.85|29.77|29.87|29.79|29.8|29.72|0
1650903090000|2022-04-25 16:11:30|29.87|29.79|29.87|29.79|29.89|29.81|29.87|29.79|0
1650903100000|2022-04-25 16:11:40|29.89|29.81|29.94|29.86|29.94|29.86|29.89|29.81|18
1650903110000|2022-04-25 16:11:50|29.92|29.84|29.94|29.86|29.94|29.86|29.92|29.84|0
1650903120000|2022-04-25 16:12:00|29.95|29.87|29.94|29.86|29.96|29.88|29.91|29.83|0
1650903140000|2022-04-25 16:12:20|29.96|29.88|29.94|29.86|29.96|29.88|29.94|29.86|0
1650903150000|2022-04-25 16:12:30|29.93|29.85|29.94|29.86|29.94|29.86|29.91|29.83|0
1650903160000|2022-04-25 16:12:40|29.92|29.84|29.94|29.86|29.94|29.86|29.92|29.84|0
1650903180000|2022-04-25 16:13:00|29.96|29.88|29.94|29.86|29.99|29.91|29.94|29.86|0
1650903190000|2022-04-25 16:13:10|29.92|29.84|29.94|29.86|29.94|29.86|29.92|29.84|0
1650903210000|2022-04-25 16:13:30|29.96|29.88|29.94|29.86|29.96|29.88|29.94|29.86|0
1650903230000|2022-04-25 16:13:50|29.91|29.83|29.89|29.81|29.91|29.83|29.89|29.81|2
1650903240000|2022-04-25 16:14:00|29.9|29.82|29.89|29.81|29.9|29.82|29.89|29.81|0
1650903250000|2022-04-25 16:14:10|29.91|29.83|29.89|29.81|29.91|29.83|29.89|29.81|0
1650903260000|2022-04-25 16:14:20|29.87|29.79|29.89|29.81|29.89|29.81|29.87|29.79|0
1650903270000|2022-04-25 16:14:30|29.91|29.83|29.91|29.83|29.91|29.83|29.91|29.83|5
1650903280000|2022-04-25 16:14:40|29.93|29.85|29.91|29.83|29.94|29.86|29.89|29.81|0
1650903290000|2022-04-25 16:14:50|29.89|29.81|29.91|29.83|29.94|29.86|29.89|29.81|0
1650903300000|2022-04-25 16:15:00|29.93|29.85|29.91|29.83|29.93|29.85|29.89|29.81|0
1650903310000|2022-04-25 16:15:10|29.93|29.85|29.93|29.85|29.94|29.86|29.93|29.85|0
1650903320000|2022-04-25 16:15:20|29.89|29.81|29.89|29.81|29.91|29.83|29.89|29.81|1
1650903330000|2022-04-25 16:15:30|29.91|29.83|29.91|29.83|29.93|29.85|29.89|29.81|1
1650903340000|2022-04-25 16:15:40|29.93|29.85|29.89|29.81|29.93|29.85|29.89|29.81|10
1650903350000|2022-04-25 16:15:50|29.91|29.83|29.91|29.83|29.91|29.83|29.89|29.81|0
1650903360000|2022-04-25 16:16:00|29.89|29.81|29.88|29.8|29.91|29.83|29.88|29.8|0
1650903370000|2022-04-25 16:16:10|29.89|29.81|29.89|29.81|29.89|29.81|29.89|29.81|0
1650903380000|2022-04-25 16:16:20|29.87|29.79|29.84|29.76|29.87|29.79|29.84|29.76|2
1650903390000|2022-04-25 16:16:30|29.85|29.77|29.87|29.79|29.89|29.81|29.85|29.77|3
1650903400000|2022-04-25 16:16:40|29.89|29.81|29.89|29.81|29.89|29.81|29.87|29.79|1
1650903410000|2022-04-25 16:16:50|29.91|29.83|29.93|29.85|29.93|29.85|29.89|29.81|10
1650903420000|2022-04-25 16:17:00|29.91|29.83|29.94|29.86|29.96|29.88|29.91|29.83|0
1650903430000|2022-04-25 16:17:10|29.98|29.9|29.95|29.87|29.98|29.9|29.93|29.85|3
1650903440000|2022-04-25 16:17:20|29.97|29.89|29.97|29.89|29.97|29.89|29.97|29.89|0
1650903450000|2022-04-25 16:17:30|29.98|29.9|29.97|29.89|29.98|29.9|29.97|29.89|0
1650903460000|2022-04-25 16:17:40|29.98|29.9|29.97|29.89|29.98|29.9|29.97|29.89|0
1650903470000|2022-04-25 16:17:50|29.95|29.87|29.93|29.85|29.95|29.87|29.93|29.85|0
1650903480000|2022-04-25 16:18:00|29.94|29.86|29.98|29.9|29.98|29.9|29.94|29.86|2
1650903490000|2022-04-25 16:18:10|29.97|29.89|30|29.92|30.02|29.94|29.97|29.89|2
1650903500000|2022-04-25 16:18:20|30.02|29.94|30.02|29.94|30.02|29.94|30.02|29.94|0
1650903520000|2022-04-25 16:18:40|30.05|29.97|30.02|29.94|30.05|29.97|30.02|29.94|0
1650903530000|2022-04-25 16:18:50|30.03|29.95|30.07|29.99|30.07|29.99|30.03|29.95|0
1650903540000|2022-04-25 16:19:00|30.09|30.01|30.05|29.97|30.09|30.01|30.05|29.97|0
1650903560000|2022-04-25 16:19:20|30.07|29.99|30.07|29.99|30.07|29.99|30.07|29.99|1
1650903570000|2022-04-25 16:19:30|30.05|29.97|30.04|29.96|30.05|29.97|30.02|29.94|0
1650903580000|2022-04-25 16:19:40|30.05|29.97|30.07|29.99|30.07|29.99|30.04|29.96|0
1650903590000|2022-04-25 16:19:50|30.05|29.97|30.04|29.96|30.07|29.99|30.04|29.96|0
1650903600000|2022-04-25 16:20:00|30.02|29.94|30.02|29.94|30.02|29.94|30|29.92|0
1650903620000|2022-04-25 16:20:20|30|29.92|30|29.92|30|29.92|30|29.92|0
1650903630000|2022-04-25 16:20:30|30.02|29.94|29.97|29.89|30.02|29.94|29.97|29.89|0
1650903640000|2022-04-25 16:20:40|29.95|29.87|29.9|29.82|29.95|29.87|29.89|29.81|1
1650903650000|2022-04-25 16:20:50|29.91|29.83|29.91|29.83|29.91|29.83|29.89|29.81|0
1650903660000|2022-04-25 16:21:00|29.89|29.81|29.84|29.76|29.89|29.81|29.84|29.76|0
1650903680000|2022-04-25 16:21:20|29.86|29.78|29.87|29.79|29.87|29.79|29.84|29.76|0
1650903690000|2022-04-25 16:21:30|29.89|29.81|29.89|29.81|29.91|29.83|29.86|29.78|0
1650903700000|2022-04-25 16:21:40|29.91|29.83|29.89|29.81|29.91|29.83|29.88|29.8|0
1650903710000|2022-04-25 16:21:50|29.88|29.8|29.91|29.83|29.91|29.83|29.88|29.8|0
1650903720000|2022-04-25 16:22:00|29.89|29.81|29.94|29.86|29.95|29.87|29.89|29.81|0
1650903730000|2022-04-25 16:22:10|29.93|29.85|29.94|29.86|29.94|29.86|29.91|29.83|0
1650903740000|2022-04-25 16:22:20|29.93|29.85|29.93|29.85|29.93|29.85|29.91|29.83|1
1650903750000|2022-04-25 16:22:30|29.94|29.86|29.91|29.83|29.94|29.86|29.89|29.81|0
1650903760000|2022-04-25 16:22:40|29.93|29.85|29.91|29.83|29.94|29.86|29.91|29.83|0
1650903770000|2022-04-25 16:22:50|29.93|29.85|29.93|29.85|29.94|29.86|29.91|29.83|0
1650903780000|2022-04-25 16:23:00|29.94|29.86|29.91|29.83|29.94|29.86|29.91|29.83|0
1650903790000|2022-04-25 16:23:10|29.93|29.85|29.91|29.83|29.94|29.86|29.89|29.81|0
1650903800000|2022-04-25 16:23:20|29.93|29.85|29.91|29.83|29.94|29.86|29.91|29.83|1
1650903810000|2022-04-25 16:23:30|29.89|29.81|29.91|29.83|29.91|29.83|29.89|29.81|0
1650903820000|2022-04-25 16:23:40|29.89|29.81|29.89|29.81|29.89|29.81|29.89|29.81|0
1650903830000|2022-04-25 16:23:50|29.86|29.78|29.94|29.86|29.94|29.86|29.86|29.78|0
1650903840000|2022-04-25 16:24:00|29.93|29.85|29.91|29.83|29.93|29.85|29.91|29.83|0
1650903850000|2022-04-25 16:24:10|29.89|29.81|29.91|29.83|29.91|29.83|29.89|29.81|0
1650903860000|2022-04-25 16:24:20|29.89|29.81|29.91|29.83|29.93|29.85|29.89|29.81|0
1650903870000|2022-04-25 16:24:30|29.93|29.85|29.91|29.83|29.93|29.85|29.91|29.83|0
1650903880000|2022-04-25 16:24:40|29.89|29.81|29.91|29.83|29.93|29.85|29.89|29.81|0
1650903890000|2022-04-25 16:24:50|29.89|29.81|29.87|29.79|29.89|29.81|29.84|29.76|12
1650903900000|2022-04-25 16:25:00|29.86|29.78|29.84|29.76|29.86|29.78|29.84|29.76|0
1650903910000|2022-04-25 16:25:10|29.79|29.71|29.79|29.71|29.83|29.75|29.79|29.71|29
1650903920000|2022-04-25 16:25:20|29.77|29.69|29.74|29.66|29.77|29.69|29.74|29.66|3
1650903940000|2022-04-25 16:25:40|29.75|29.67|29.76|29.68|29.76|29.68|29.74|29.66|0
1650903950000|2022-04-25 16:25:50|29.78|29.7|29.79|29.71|29.79|29.71|29.76|29.68|2
1650903960000|2022-04-25 16:26:00|29.8|29.72|29.79|29.71|29.8|29.72|29.79|29.71|0
1650903970000|2022-04-25 16:26:10|29.8|29.72|29.8|29.72|29.83|29.75|29.79|29.71|1
1650903980000|2022-04-25 16:26:20|29.79|29.71|29.83|29.75|29.83|29.75|29.79|29.71|1
1650903990000|2022-04-25 16:26:30|29.84|29.76|29.81|29.73|29.84|29.76|29.81|29.73|0
1650904000000|2022-04-25 16:26:40|29.8|29.72|29.8|29.72|29.83|29.75|29.8|29.72|0
1650904010000|2022-04-25 16:26:50|29.79|29.71|29.8|29.72|29.8|29.72|29.79|29.71|0
1650904020000|2022-04-25 16:27:00|29.79|29.71|29.8|29.72|29.8|29.72|29.79|29.71|1
1650904030000|2022-04-25 16:27:10|29.79|29.71|29.8|29.72|29.8|29.72|29.78|29.7|2
1650904040000|2022-04-25 16:27:20|29.83|29.75|29.85|29.77|29.85|29.77|29.83|29.75|0
1650904050000|2022-04-25 16:27:30|29.87|29.79|29.89|29.81|29.89|29.81|29.87|29.79|0
1650904060000|2022-04-25 16:27:40|29.9|29.82|29.9|29.82|29.92|29.84|29.9|29.82|0
1650904090000|2022-04-25 16:28:10|29.92|29.84|29.94|29.86|29.95|29.87|29.9|29.82|0
1650904100000|2022-04-25 16:28:20|29.95|29.87|30|29.92|30|29.92|29.95|29.87|2
1650904110000|2022-04-25 16:28:30|30.02|29.94|30.02|29.94|30.02|29.94|30|29.92|0
1650904120000|2022-04-25 16:28:40|30|29.92|29.97|29.89|30.02|29.94|29.97|29.89|0
1650904150000|2022-04-25 16:29:10|30.02|29.94|29.97|29.89|30.02|29.94|29.95|29.87|4
1650904160000|2022-04-25 16:29:20|29.95|29.87|29.95|29.87|29.95|29.87|29.95|29.87|0
1650904170000|2022-04-25 16:29:30|29.97|29.89|29.95|29.87|29.97|29.89|29.95|29.87|0
1650904180000|2022-04-25 16:29:40|29.97|29.89|29.98|29.9|30|29.92|29.96|29.88|0
1650904190000|2022-04-25 16:29:50|30|29.92|30.02|29.94|30.02|29.94|29.99|29.91|0
1650904200000|2022-04-25 16:30:00|30|29.92|30|29.92|30.02|29.94|29.98|29.9|0
1650904210000|2022-04-25 16:30:10|29.99|29.91|30|29.92|30.02|29.94|29.98|29.9|0
1650904220000|2022-04-25 16:30:20|30.02|29.94|30|29.92|30.02|29.94|29.98|29.9|0
1650904230000|2022-04-25 16:30:30|30.02|29.94|30|29.92|30.02|29.94|29.98|29.9|0
1650904240000|2022-04-25 16:30:40|30.02|29.94|30|29.92|30.02|29.94|30|29.92|0
1650904250000|2022-04-25 16:30:50|29.98|29.9|30.02|29.94|30.02|29.94|29.98|29.9|0
1650904260000|2022-04-25 16:31:00|30.03|29.95|30.03|29.95|30.03|29.95|30.03|29.95|0
1650904270000|2022-04-25 16:31:10|30.04|29.96|30.03|29.95|30.05|29.97|30.03|29.95|2
1650904280000|2022-04-25 16:31:20|30.01|29.93|29.99|29.91|30.03|29.95|29.99|29.91|0
1650904290000|2022-04-25 16:31:30|30|29.92|29.96|29.88|30|29.92|29.96|29.88|0
1650904310000|2022-04-25 16:31:50|29.98|29.9|29.99|29.91|30|29.92|29.98|29.9|0
1650904320000|2022-04-25 16:32:00|29.98|29.9|29.91|29.83|29.98|29.9|29.9|29.82|5
1650904330000|2022-04-25 16:32:10|29.89|29.81|29.89|29.81|29.91|29.83|29.88|29.8|3
1650904340000|2022-04-25 16:32:20|29.87|29.79|29.86|29.78|29.89|29.81|29.84|29.76|0
1650904350000|2022-04-25 16:32:30|29.87|29.79|29.84|29.76|29.87|29.79|29.84|29.76|0
1650904360000|2022-04-25 16:32:40|29.82|29.74|29.87|29.79|29.87|29.79|29.82|29.74|3
1650904370000|2022-04-25 16:32:50|29.89|29.81|29.91|29.83|29.92|29.84|29.89|29.81|2
1650904380000|2022-04-25 16:33:00|29.89|29.81|29.95|29.87|29.95|29.87|29.89|29.81|0
1650904390000|2022-04-25 16:33:10|29.98|29.9|29.95|29.87|29.98|29.9|29.94|29.86|0
1650904400000|2022-04-25 16:33:20|29.94|29.86|30.04|29.96|30.04|29.96|29.94|29.86|0
1650904410000|2022-04-25 16:33:30|30.01|29.93|30.01|29.93|30.03|29.95|30.01|29.93|1
1650904420000|2022-04-25 16:33:40|30.03|29.95|30|29.92|30.03|29.95|30|29.92|0
1650904430000|2022-04-25 16:33:50|29.99|29.91|30.05|29.97|30.05|29.97|29.99|29.91|0
1650904440000|2022-04-25 16:34:00|30.03|29.95|29.99|29.91|30.03|29.95|29.99|29.91|11
1650904450000|2022-04-25 16:34:10|30|29.92|30|29.92|30|29.92|30|29.92|3
1650904460000|2022-04-25 16:34:20|29.99|29.91|29.99|29.91|29.99|29.91|29.99|29.91|0
1650904470000|2022-04-25 16:34:30|29.98|29.9|29.98|29.9|29.99|29.91|29.95|29.87|0
1650904480000|2022-04-25 16:34:40|29.95|29.87|29.98|29.9|29.98|29.9|29.95|29.87|0
1650904490000|2022-04-25 16:34:50|29.96|29.88|30|29.92|30|29.92|29.96|29.88|0
1650904500000|2022-04-25 16:35:00|29.99|29.91|30.01|29.93|30.03|29.95|29.99|29.91|0
1650904510000|2022-04-25 16:35:10|29.99|29.91|29.98|29.9|29.99|29.91|29.94|29.86|0
1650904520000|2022-04-25 16:35:20|29.99|29.91|30|29.92|30|29.92|29.96|29.88|0
1650904530000|2022-04-25 16:35:30|29.99|29.91|29.96|29.88|29.99|29.91|29.96|29.88|0
1650904540000|2022-04-25 16:35:40|29.94|29.86|29.98|29.9|29.98|29.9|29.94|29.86|0
1650904550000|2022-04-25 16:35:50|29.96|29.88|29.96|29.88|29.99|29.91|29.96|29.88|0
1650904560000|2022-04-25 16:36:00|29.98|29.9|29.96|29.88|29.98|29.9|29.96|29.88|0
1650904570000|2022-04-25 16:36:10|29.98|29.9|29.96|29.88|29.98|29.9|29.94|29.86|0
1650904580000|2022-04-25 16:36:20|29.94|29.86|29.89|29.81|29.94|29.86|29.89|29.81|0
1650904590000|2022-04-25 16:36:30|29.84|29.76|29.8|29.72|29.84|29.76|29.77|29.69|10
1650904600000|2022-04-25 16:36:40|29.82|29.74|29.84|29.76|29.86|29.78|29.82|29.74|0
1650904610000|2022-04-25 16:36:50|29.86|29.78|29.86|29.78|29.86|29.78|29.84|29.76|0
1650904620000|2022-04-25 16:37:00|29.84|29.76|29.89|29.81|29.89|29.81|29.84|29.76|0
1650904630000|2022-04-25 16:37:10|29.9|29.82|29.93|29.85|29.95|29.87|29.9|29.82|0
1650904650000|2022-04-25 16:37:30|29.94|29.86|29.89|29.81|29.95|29.87|29.89|29.81|0
1650904660000|2022-04-25 16:37:40|29.91|29.83|29.87|29.79|29.91|29.83|29.87|29.79|0
1650904670000|2022-04-25 16:37:50|29.89|29.81|29.91|29.83|29.93|29.85|29.89|29.81|0
1650904680000|2022-04-25 16:38:00|29.89|29.81|29.91|29.83|29.91|29.83|29.89|29.81|0
1650904690000|2022-04-25 16:38:10|29.89|29.81|29.82|29.74|29.89|29.81|29.8|29.72|0
1650904700000|2022-04-25 16:38:20|29.84|29.76|29.82|29.74|29.84|29.76|29.8|29.72|0
1650904710000|2022-04-25 16:38:30|29.8|29.72|29.84|29.76|29.86|29.78|29.8|29.72|0
1650904720000|2022-04-25 16:38:40|29.82|29.74|29.8|29.72|29.82|29.74|29.8|29.72|0
1650904730000|2022-04-25 16:38:50|29.82|29.74|29.84|29.76|29.84|29.76|29.77|29.69|2
1650904740000|2022-04-25 16:39:00|29.86|29.78|29.89|29.81|29.89|29.81|29.84|29.76|0
1650904750000|2022-04-25 16:39:10|29.87|29.79|29.93|29.85|29.93|29.85|29.86|29.78|2
1650904760000|2022-04-25 16:39:20|29.94|29.86|29.94|29.86|29.96|29.88|29.94|29.86|0
1650904770000|2022-04-25 16:39:30|29.92|29.84|29.94|29.86|29.94|29.86|29.92|29.84|0
1650904780000|2022-04-25 16:39:40|29.91|29.83|29.92|29.84|29.94|29.86|29.91|29.83|0
1650904790000|2022-04-25 16:39:50|29.89|29.81|29.98|29.9|29.98|29.9|29.89|29.81|0
1650904800000|2022-04-25 16:40:00|29.99|29.91|29.98|29.9|29.99|29.91|29.96|29.88|0
1650904810000|2022-04-25 16:40:10|29.96|29.88|29.94|29.86|29.98|29.9|29.94|29.86|0
1650904820000|2022-04-25 16:40:20|29.95|29.87|29.94|29.86|29.96|29.88|29.94|29.86|0
1650904830000|2022-04-25 16:40:30|29.95|29.87|29.99|29.91|30|29.92|29.94|29.86|0
1650904840000|2022-04-25 16:40:40|30|29.92|29.99|29.91|30.03|29.95|29.99|29.91|0
1650904850000|2022-04-25 16:40:50|30|29.92|30.01|29.93|30.03|29.95|29.99|29.91|0
1650904860000|2022-04-25 16:41:00|30.03|29.95|29.99|29.91|30.03|29.95|29.99|29.91|0
1650904870000|2022-04-25 16:41:10|30|29.92|29.94|29.86|30|29.92|29.94|29.86|4
1650904880000|2022-04-25 16:41:20|29.96|29.88|29.96|29.88|29.99|29.91|29.92|29.84|0
1650904890000|2022-04-25 16:41:30|29.98|29.9|29.98|29.9|29.99|29.91|29.96|29.88|0
1650904900000|2022-04-25 16:41:40|29.99|29.91|29.98|29.9|29.99|29.91|29.94|29.86|0
1650904910000|2022-04-25 16:41:50|29.99|29.91|30.03|29.95|30.03|29.95|29.99|29.91|0
1650904920000|2022-04-25 16:42:00|30.01|29.93|30.01|29.93|30.03|29.95|30.01|29.93|0
1650904930000|2022-04-25 16:42:10|30.03|29.95|30.03|29.95|30.03|29.95|30.03|29.95|0
1650904940000|2022-04-25 16:42:20|30.05|29.97|30.05|29.97|30.07|29.99|30.05|29.97|0
1650904950000|2022-04-25 16:42:30|30.08|30|30.05|29.97|30.08|30|30.05|29.97|0
1650904960000|2022-04-25 16:42:40|30.08|30|30.09|30.01|30.09|30.01|30.08|30|0
1650904970000|2022-04-25 16:42:50|30.1|30.02|30.09|30.01|30.1|30.02|30.08|30|2
1650904980000|2022-04-25 16:43:00|30.1|30.02|30.09|30.01|30.13|30.05|30.09|30.01|1
1650904990000|2022-04-25 16:43:10|30.1|30.02|30.09|30.01|30.1|30.02|30.09|30.01|0
1650905000000|2022-04-25 16:43:20|30.1|30.02|30.09|30.01|30.1|30.02|30.09|30.01|0
1650905010000|2022-04-25 16:43:30|30.1|30.02|30.13|30.05|30.13|30.05|30.09|30.01|0
1650905020000|2022-04-25 16:43:40|30.11|30.03|30.11|30.03|30.11|30.03|30.11|30.03|0
1650905030000|2022-04-25 16:43:50|30.09|30.01|30.08|30|30.1|30.02|30.08|30|0
1650905040000|2022-04-25 16:44:00|30.1|30.02|30.09|30.01|30.1|30.02|30.06|29.98|0
1650905050000|2022-04-25 16:44:10|30.08|30|30.1|30.02|30.1|30.02|30.08|30|0
1650905060000|2022-04-25 16:44:20|30.09|30.01|30.13|30.05|30.13|30.05|30.09|30.01|0
1650905070000|2022-04-25 16:44:30|30.11|30.03|30.11|30.03|30.11|30.03|30.11|30.03|0
1650905080000|2022-04-25 16:44:40|30.13|30.05|30.15|30.07|30.16|30.08|30.11|30.03|0
1650905090000|2022-04-25 16:44:50|30.16|30.08|30.22|30.14|30.22|30.14|30.15|30.07|7
1650905100000|2022-04-25 16:45:00|30.2|30.12|30.16|30.08|30.2|30.12|30.16|30.08|6
1650905110000|2022-04-25 16:45:10|30.18|30.1|30.13|30.05|30.18|30.1|30.13|30.05|0
1650905120000|2022-04-25 16:45:20|30.11|30.03|30.06|29.98|30.11|30.03|30.06|29.98|0
1650905130000|2022-04-25 16:45:30|30.08|30|30.09|30.01|30.09|30.01|30.08|30|0
1650905140000|2022-04-25 16:45:40|30.04|29.96|30.06|29.98|30.07|29.99|30.04|29.96|1
1650905150000|2022-04-25 16:45:50|30.04|29.96|30.04|29.96|30.06|29.98|30.02|29.94|0
1650905160000|2022-04-25 16:46:00|30.01|29.93|29.97|29.89|30.01|29.93|29.95|29.87|12
1650905170000|2022-04-25 16:46:10|29.99|29.91|29.99|29.91|30.02|29.94|29.97|29.89|0
1650905180000|2022-04-25 16:46:20|30.01|29.93|30.02|29.94|30.02|29.94|29.99|29.91|0
1650905190000|2022-04-25 16:46:30|30|29.92|29.99|29.91|30.02|29.94|29.99|29.91|0
1650905200000|2022-04-25 16:46:40|30|29.92|29.99|29.91|30.02|29.94|29.99|29.91|0
1650905210000|2022-04-25 16:46:50|30.02|29.94|30.04|29.96|30.06|29.98|30|29.92|0
1650905220000|2022-04-25 16:47:00|30.06|29.98|30.06|29.98|30.09|30.01|30.06|29.98|0
1650905230000|2022-04-25 16:47:10|30.08|30|30.14|30.06|30.15|30.07|30.08|30|0
1650905240000|2022-04-25 16:47:20|30.13|30.05|30.11|30.03|30.14|30.06|30.11|30.03|0
1650905250000|2022-04-25 16:47:30|30.13|30.05|30.13|30.05|30.13|30.05|30.13|30.05|0
1650905260000|2022-04-25 16:47:40|30.15|30.07|30.17|30.09|30.17|30.09|30.13|30.05|0
1650905270000|2022-04-25 16:47:50|30.18|30.1|30.13|30.05|30.18|30.1|30.13|30.05|0
1650905280000|2022-04-25 16:48:00|30.15|30.07|30.13|30.05|30.15|30.07|30.13|30.05|0
1650905290000|2022-04-25 16:48:10|30.14|30.06|30.15|30.07|30.18|30.1|30.13|30.05|2
1650905300000|2022-04-25 16:48:20|30.14|30.06|30.09|30.01|30.15|30.07|30.09|30.01|0
1650905310000|2022-04-25 16:48:30|30.07|29.99|30.06|29.98|30.07|29.99|30.06|29.98|0
1650905320000|2022-04-25 16:48:40|30.04|29.96|30.02|29.94|30.04|29.96|30|29.92|2
1650905330000|2022-04-25 16:48:50|30.01|29.93|30.02|29.94|30.04|29.96|30.01|29.93|0
1650905340000|2022-04-25 16:49:00|29.99|29.91|29.94|29.86|30.01|29.93|29.94|29.86|0
1650905350000|2022-04-25 16:49:10|29.97|29.89|29.92|29.84|29.97|29.89|29.9|29.82|2
1650905360000|2022-04-25 16:49:20|29.94|29.86|29.87|29.79|29.94|29.86|29.84|29.76|0
1650905370000|2022-04-25 16:49:30|29.85|29.77|29.75|29.67|29.87|29.79|29.73|29.65|8
1650905380000|2022-04-25 16:49:40|29.78|29.7|29.83|29.75|29.83|29.75|29.78|29.7|0
1650905390000|2022-04-25 16:49:50|29.85|29.77|29.85|29.77|29.85|29.77|29.83|29.75|0
1650905400000|2022-04-25 16:50:00|29.83|29.75|29.82|29.74|29.85|29.77|29.8|29.72|0
1650905410000|2022-04-25 16:50:10|29.84|29.76|29.83|29.75|29.84|29.76|29.78|29.7|4
1650905420000|2022-04-25 16:50:20|29.85|29.77|29.85|29.77|29.9|29.82|29.83|29.75|2
1650905430000|2022-04-25 16:50:30|29.87|29.79|29.85|29.77|29.87|29.79|29.85|29.77|0
1650905440000|2022-04-25 16:50:40|29.8|29.72|29.83|29.75|29.85|29.77|29.8|29.72|0
1650905450000|2022-04-25 16:50:50|29.81|29.73|29.81|29.73|29.83|29.75|29.78|29.7|1
1650905460000|2022-04-25 16:51:00|29.83|29.75|29.88|29.8|29.88|29.8|29.81|29.73|0
1650905470000|2022-04-25 16:51:10|29.86|29.78|29.9|29.82|29.9|29.82|29.86|29.78|0
1650905480000|2022-04-25 16:51:20|29.88|29.8|29.9|29.82|29.92|29.84|29.88|29.8|1
1650905490000|2022-04-25 16:51:30|29.88|29.8|29.92|29.84|29.92|29.84|29.88|29.8|0
1650905500000|2022-04-25 16:51:40|29.9|29.82|29.88|29.8|29.9|29.82|29.87|29.79|0
1650905510000|2022-04-25 16:51:50|29.87|29.79|29.88|29.8|29.9|29.82|29.87|29.79|0
1650905520000|2022-04-25 16:52:00|29.9|29.82|29.91|29.83|29.92|29.84|29.88|29.8|1
1650905530000|2022-04-25 16:52:10|29.9|29.82|29.91|29.83|29.93|29.85|29.88|29.8|0
1650905540000|2022-04-25 16:52:20|29.92|29.84|29.88|29.8|29.92|29.84|29.88|29.8|0
1650905550000|2022-04-25 16:52:30|29.9|29.82|29.92|29.84|29.93|29.85|29.9|29.82|0
1650905560000|2022-04-25 16:52:40|29.91|29.83|29.93|29.85|29.93|29.85|29.91|29.83|0
1650905570000|2022-04-25 16:52:50|29.95|29.87|30|29.92|30|29.92|29.95|29.87|1
1650905580000|2022-04-25 16:53:00|29.98|29.9|30|29.92|30|29.92|29.98|29.9|0
1650905590000|2022-04-25 16:53:10|29.98|29.9|29.96|29.88|29.98|29.9|29.96|29.88|0
1650905600000|2022-04-25 16:53:20|29.95|29.87|29.98|29.9|29.98|29.9|29.95|29.87|0
1650905610000|2022-04-25 16:53:30|29.96|29.88|29.98|29.9|29.98|29.9|29.95|29.87|0
1650905620000|2022-04-25 16:53:40|30|29.92|29.98|29.9|30|29.92|29.98|29.9|0
1650905630000|2022-04-25 16:53:50|29.96|29.88|29.95|29.87|29.96|29.88|29.93|29.85|0
1650905640000|2022-04-25 16:54:00|29.93|29.85|30|29.92|30|29.92|29.93|29.85|0
1650905650000|2022-04-25 16:54:10|29.98|29.9|29.98|29.9|30|29.92|29.98|29.9|0
1650905660000|2022-04-25 16:54:20|30|29.92|29.98|29.9|30|29.92|29.98|29.9|0
1650905670000|2022-04-25 16:54:30|30|29.92|30.03|29.95|30.05|29.97|30|29.92|0
1650905680000|2022-04-25 16:54:40|30.05|29.97|30.05|29.97|30.05|29.97|30.03|29.95|0
1650905690000|2022-04-25 16:54:50|30.07|29.99|30.07|29.99|30.07|29.99|30.05|29.97|0
1650905700000|2022-04-25 16:55:00|30.05|29.97|30.09|30.01|30.12|30.04|30.04|29.96|0
1650905710000|2022-04-25 16:55:10|30.1|30.02|30.09|30.01|30.1|30.02|30.09|30.01|0
1650905720000|2022-04-25 16:55:20|30.1|30.02|30.09|30.01|30.1|30.02|30.09|30.01|0
1650905750000|2022-04-25 16:55:50|30.07|29.99|30.07|29.99|30.07|29.99|30.05|29.97|1
1650905760000|2022-04-25 16:56:00|30.09|30.01|30.09|30.01|30.14|30.06|30.07|29.99|0
1650905770000|2022-04-25 16:56:10|30.11|30.03|30.17|30.09|30.19|30.11|30.11|30.03|0
1650905780000|2022-04-25 16:56:20|30.16|30.08|30.14|30.06|30.16|30.08|30.14|30.06|0
1650905790000|2022-04-25 16:56:30|30.12|30.04|30.14|30.06|30.14|30.06|30.1|30.02|2
1650905800000|2022-04-25 16:56:40|30.15|30.07|30.12|30.04|30.17|30.09|30.12|30.04|0
1650905810000|2022-04-25 16:56:50|30.14|30.06|30.14|30.06|30.14|30.06|30.12|30.04|0
1650905820000|2022-04-25 16:57:00|30.15|30.07|30.12|30.04|30.17|30.09|30.12|30.04|0
1650905830000|2022-04-25 16:57:10|30.14|30.06|30.12|30.04|30.14|30.06|30.1|30.02|0
1650905840000|2022-04-25 16:57:20|30.14|30.06|30.12|30.04|30.14|30.06|30.12|30.04|0
1650905850000|2022-04-25 16:57:30|30.1|30.02|30.1|30.02|30.1|30.02|30.09|30.01|0
1650905860000|2022-04-25 16:57:40|30.12|30.04|30.09|30.01|30.12|30.04|30.09|30.01|0
1650905870000|2022-04-25 16:57:50|30.1|30.02|30.07|29.99|30.1|30.02|30.07|29.99|0
1650905880000|2022-04-25 16:58:00|30.05|29.97|30.05|29.97|30.07|29.99|30.05|29.97|0
1650905890000|2022-04-25 16:58:10|30.07|29.99|30.03|29.95|30.07|29.99|30.03|29.95|0
1650905900000|2022-04-25 16:58:20|30.02|29.94|30.02|29.94|30.05|29.97|30|29.92|0
1650905910000|2022-04-25 16:58:30|30|29.92|30.02|29.94|30.05|29.97|30|29.92|0
1650905920000|2022-04-25 16:58:40|30.05|29.97|30.09|30.01|30.1|30.02|30.05|29.97|0
1650905930000|2022-04-25 16:58:50|30.07|29.99|30.07|29.99|30.09|30.01|30.07|29.99|0
1650905940000|2022-04-25 16:59:00|30.09|30.01|30.07|29.99|30.09|30.01|30.05|29.97|0
1650905950000|2022-04-25 16:59:10|30.09|30.01|30.09|30.01|30.09|30.01|30.07|29.99|0
1650905960000|2022-04-25 16:59:20|30.11|30.03|30.05|29.97|30.11|30.03|30.05|29.97|0
1650905970000|2022-04-25 16:59:30|30.07|29.99|30|29.92|30.07|29.99|29.98|29.9|0
1650905980000|2022-04-25 16:59:40|30.02|29.94|30|29.92|30.05|29.97|30|29.92|0
1650905990000|2022-04-25 16:59:50|30.02|29.94|30.03|29.95|30.05|29.97|30.02|29.94|0
1650906000000|2022-04-25 17:00:00|30|29.92|29.98|29.9|30.02|29.94|29.98|29.9|0
1650906010000|2022-04-25 17:00:10|29.96|29.88|29.91|29.83|29.98|29.9|29.91|29.83|2
1650906020000|2022-04-25 17:00:20|29.93|29.85|29.93|29.85|29.95|29.87|29.91|29.83|0
1650906030000|2022-04-25 17:00:30|29.95|29.87|30|29.92|30|29.92|29.93|29.85|0
1650906040000|2022-04-25 17:00:40|30.02|29.94|30.07|29.99|30.09|30.01|30.02|29.94|2
1650906050000|2022-04-25 17:00:50|30.09|30.01|30.07|29.99|30.1|30.02|30.07|29.99|0
1650906060000|2022-04-25 17:01:00|30.08|30|30.08|30|30.08|30|30.05|29.97|0
1650906070000|2022-04-25 17:01:10|30.1|30.02|30.17|30.09|30.17|30.09|30.1|30.02|22
1650906080000|2022-04-25 17:01:20|30.19|30.11|30.17|30.09|30.19|30.11|30.15|30.07|3
1650906090000|2022-04-25 17:01:30|30.19|30.11|30.19|30.11|30.2|30.12|30.17|30.09|0
1650906100000|2022-04-25 17:01:40|30.2|30.12|30.2|30.12|30.2|30.12|30.17|30.09|0
1650906110000|2022-04-25 17:01:50|30.19|30.11|30.17|30.09|30.2|30.12|30.17|30.09|0
1650906120000|2022-04-25 17:02:00|30.19|30.11|30.17|30.09|30.22|30.14|30.15|30.07|5
1650906130000|2022-04-25 17:02:10|30.2|30.12|30.2|30.12|30.22|30.14|30.17|30.09|0
1650906140000|2022-04-25 17:02:20|30.22|30.14|30.2|30.12|30.22|30.14|30.2|30.12|0
1650906150000|2022-04-25 17:02:30|30.19|30.11|30.17|30.09|30.19|30.11|30.15|30.07|0
1650906160000|2022-04-25 17:02:40|30.19|30.11|30.2|30.12|30.2|30.12|30.18|30.1|0
1650906170000|2022-04-25 17:02:50|30.18|30.1|30.2|30.12|30.2|30.12|30.17|30.09|0
1650906180000|2022-04-25 17:03:00|30.22|30.14|30.2|30.12|30.24|30.16|30.2|30.12|0
1650906190000|2022-04-25 17:03:10|30.18|30.1|30.15|30.07|30.2|30.12|30.15|30.07|0
1650906200000|2022-04-25 17:03:20|30.17|30.09|30.22|30.14|30.22|30.14|30.17|30.09|0
1650906210000|2022-04-25 17:03:30|30.2|30.12|30.2|30.12|30.2|30.12|30.2|30.12|0
1650906220000|2022-04-25 17:03:40|30.22|30.14|30.2|30.12|30.22|30.14|30.2|30.12|0
1650906230000|2022-04-25 17:03:50|30.22|30.14|30.27|30.19|30.27|30.19|30.22|30.14|0
1650906240000|2022-04-25 17:04:00|30.25|30.17|30.26|30.18|30.27|30.19|30.24|30.16|0
1650906250000|2022-04-25 17:04:10|30.27|30.19|30.29|30.21|30.29|30.21|30.26|30.18|0
1650906260000|2022-04-25 17:04:20|30.31|30.23|30.31|30.23|30.31|30.23|30.29|30.21|0
1650906270000|2022-04-25 17:04:30|30.29|30.21|30.27|30.19|30.31|30.23|30.27|30.19|0
1650906280000|2022-04-25 17:04:40|30.29|30.21|30.27|30.19|30.29|30.21|30.27|30.19|0
1650906290000|2022-04-25 17:04:50|30.29|30.21|30.27|30.19|30.29|30.21|30.27|30.19|0
1650906300000|2022-04-25 17:05:00|30.25|30.17|30.29|30.21|30.32|30.24|30.25|30.17|43
1650906310000|2022-04-25 17:05:10|30.31|30.23|30.31|30.23|30.33|30.25|30.29|30.21|0
1650906320000|2022-04-25 17:05:20|30.33|30.25|30.31|30.23|30.33|30.25|30.31|30.23|0
1650906330000|2022-04-25 17:05:30|30.29|30.21|30.29|30.21|30.29|30.21|30.29|30.21|0
1650906340000|2022-04-25 17:05:40|30.31|30.23|30.29|30.21|30.31|30.23|30.29|30.21|0
1650906350000|2022-04-25 17:05:50|30.31|30.23|30.29|30.21|30.31|30.23|30.29|30.21|0
1650906360000|2022-04-25 17:06:00|30.31|30.23|30.26|30.18|30.31|30.23|30.24|30.16|0
1650906370000|2022-04-25 17:06:10|30.27|30.19|30.27|30.19|30.29|30.21|30.26|30.18|0
1650906380000|2022-04-25 17:06:20|30.24|30.16|30.24|30.16|30.27|30.19|30.24|30.16|0
1650906390000|2022-04-25 17:06:30|30.26|30.18|30.2|30.12|30.26|30.18|30.2|30.12|0
1650906400000|2022-04-25 17:06:40|30.19|30.11|30.22|30.14|30.24|30.16|30.17|30.09|0
1650906410000|2022-04-25 17:06:50|30.24|30.16|30.27|30.19|30.27|30.19|30.22|30.14|0
1650906420000|2022-04-25 17:07:00|30.25|30.17|30.22|30.14|30.27|30.19|30.22|30.14|0
1650906430000|2022-04-25 17:07:10|30.2|30.12|30.22|30.14|30.24|30.16|30.2|30.12|0
1650906440000|2022-04-25 17:07:20|30.24|30.16|30.2|30.12|30.24|30.16|30.2|30.12|0
1650906450000|2022-04-25 17:07:30|30.18|30.1|30.22|30.14|30.22|30.14|30.18|30.1|0
1650906460000|2022-04-25 17:07:40|30.2|30.12|30.15|30.07|30.2|30.12|30.15|30.07|0
1650906470000|2022-04-25 17:07:50|30.13|30.05|30.15|30.07|30.15|30.07|30.13|30.05|0
1650906480000|2022-04-25 17:08:00|30.17|30.09|30.21|30.13|30.21|30.13|30.15|30.07|0
1650906490000|2022-04-25 17:08:10|30.22|30.14|30.22|30.14|30.22|30.14|30.19|30.11|0
1650906500000|2022-04-25 17:08:20|30.21|30.13|30.19|30.11|30.22|30.14|30.17|30.09|0
1650906510000|2022-04-25 17:08:30|30.22|30.14|30.19|30.11|30.22|30.14|30.19|30.11|0
1650906520000|2022-04-25 17:08:40|30.2|30.12|30.2|30.12|30.22|30.14|30.2|30.12|0
1650906530000|2022-04-25 17:08:50|30.17|30.09|30.15|30.07|30.17|30.09|30.15|30.07|0
1650906540000|2022-04-25 17:09:00|30.1|30.02|30.15|30.07|30.15|30.07|30.1|30.02|5
1650906550000|2022-04-25 17:09:10|30.17|30.09|30.15|30.07|30.17|30.09|30.13|30.05|0
1650906560000|2022-04-25 17:09:20|30.17|30.09|30.18|30.1|30.2|30.12|30.17|30.09|0
1650906570000|2022-04-25 17:09:30|30.17|30.09|30.13|30.05|30.2|30.12|30.13|30.05|0
1650906580000|2022-04-25 17:09:40|30.15|30.07|30.13|30.05|30.15|30.07|30.13|30.05|0
1650906590000|2022-04-25 17:09:50|30.11|30.03|30.08|30|30.13|30.05|30.08|30|0
1650906600000|2022-04-25 17:10:00|30.07|29.99|30.1|30.02|30.13|30.05|30.05|29.97|0
1650906610000|2022-04-25 17:10:10|30.08|30|30.08|30|30.11|30.03|30.07|29.99|0
1650906620000|2022-04-25 17:10:20|30.07|29.99|30.04|29.96|30.08|30|30.04|29.96|0
1650906630000|2022-04-25 17:10:30|30.06|29.98|30.06|29.98|30.08|30|30.04|29.96|0
1650906640000|2022-04-25 17:10:40|30.07|29.99|30.08|30|30.08|30|30.06|29.98|0
1650906650000|2022-04-25 17:10:50|30.06|29.98|30.04|29.96|30.06|29.98|30.04|29.96|0
1650906660000|2022-04-25 17:11:00|30.06|29.98|30.02|29.94|30.06|29.98|30.02|29.94|0
1650906670000|2022-04-25 17:11:10|30.03|29.95|30.03|29.95|30.06|29.98|30.03|29.95|0
1650906680000|2022-04-25 17:11:20|30.04|29.96|29.99|29.91|30.04|29.96|29.99|29.91|0
1650906690000|2022-04-25 17:11:30|29.97|29.89|29.95|29.87|29.97|29.89|29.9|29.82|0
1650906700000|2022-04-25 17:11:40|29.94|29.86|29.88|29.8|29.95|29.87|29.88|29.8|0
1650906710000|2022-04-25 17:11:50|29.9|29.82|29.9|29.82|29.92|29.84|29.9|29.82|3
1650906720000|2022-04-25 17:12:00|29.88|29.8|29.87|29.79|29.9|29.82|29.81|29.73|0
1650906730000|2022-04-25 17:12:10|29.88|29.8|29.9|29.82|29.92|29.84|29.85|29.77|0
1650906740000|2022-04-25 17:12:20|29.92|29.84|29.85|29.77|29.92|29.84|29.83|29.75|0
1650906750000|2022-04-25 17:12:30|29.83|29.75|29.83|29.75|29.83|29.75|29.83|29.75|0
1650906760000|2022-04-25 17:12:40|29.81|29.73|29.85|29.77|29.85|29.77|29.78|29.7|17
1650906770000|2022-04-25 17:12:50|29.83|29.75|29.85|29.77|29.85|29.77|29.83|29.75|0
1650906780000|2022-04-25 17:13:00|29.83|29.75|29.85|29.77|29.85|29.77|29.83|29.75|0
1650906790000|2022-04-25 17:13:10|29.83|29.75|29.85|29.77|29.85|29.77|29.83|29.75|0
1650906800000|2022-04-25 17:13:20|29.87|29.79|29.86|29.78|29.9|29.82|29.86|29.78|0
1650906810000|2022-04-25 17:13:30|29.85|29.77|29.85|29.77|29.85|29.77|29.83|29.75|0
1650906820000|2022-04-25 17:13:40|29.83|29.75|29.85|29.77|29.85|29.77|29.83|29.75|0
1650906830000|2022-04-25 17:13:50|29.87|29.79|29.87|29.79|29.9|29.82|29.85|29.77|0
1650906840000|2022-04-25 17:14:00|29.89|29.81|29.87|29.79|29.9|29.82|29.87|29.79|0
1650906850000|2022-04-25 17:14:10|29.85|29.77|29.89|29.81|29.9|29.82|29.83|29.75|0
1650906860000|2022-04-25 17:14:20|29.87|29.79|29.87|29.79|29.89|29.81|29.85|29.77|0
1650906870000|2022-04-25 17:14:30|29.9|29.82|29.85|29.77|29.9|29.82|29.85|29.77|0
1650906880000|2022-04-25 17:14:40|29.83|29.75|29.8|29.72|29.85|29.77|29.8|29.72|0
1650906890000|2022-04-25 17:14:50|29.82|29.74|29.8|29.72|29.85|29.77|29.8|29.72|0
1650906900000|2022-04-25 17:15:00|29.78|29.7|29.76|29.68|29.82|29.74|29.76|29.68|0
1650906910000|2022-04-25 17:15:10|29.75|29.67|29.73|29.65|29.75|29.67|29.71|29.63|0
1650906920000|2022-04-25 17:15:20|29.75|29.67|29.75|29.67|29.75|29.67|29.73|29.65|0
1650906930000|2022-04-25 17:15:30|29.78|29.7|29.73|29.65|29.78|29.7|29.73|29.65|0
1650906940000|2022-04-25 17:15:40|29.75|29.67|29.75|29.67|29.75|29.67|29.73|29.65|0
1650906950000|2022-04-25 17:15:50|29.73|29.65|29.68|29.6|29.73|29.65|29.68|29.6|0
1650906960000|2022-04-25 17:16:00|29.7|29.62|29.66|29.58|29.7|29.62|29.66|29.58|0
1650906970000|2022-04-25 17:16:10|29.64|29.56|29.71|29.63|29.71|29.63|29.64|29.56|1
1650906980000|2022-04-25 17:16:20|29.73|29.65|29.71|29.63|29.73|29.65|29.71|29.63|0
1650906990000|2022-04-25 17:16:30|29.69|29.61|29.64|29.56|29.69|29.61|29.64|29.56|2
1650907000000|2022-04-25 17:16:40|29.65|29.57|29.69|29.61|29.71|29.63|29.65|29.57|0
1650907010000|2022-04-25 17:16:50|29.71|29.63|29.73|29.65|29.73|29.65|29.69|29.61|0
1650907020000|2022-04-25 17:17:00|29.74|29.66|29.73|29.65|29.76|29.68|29.73|29.65|0
1650907030000|2022-04-25 17:17:10|29.76|29.68|29.74|29.66|29.76|29.68|29.74|29.66|2
1650907040000|2022-04-25 17:17:20|29.76|29.68|29.74|29.66|29.76|29.68|29.71|29.63|0
1650907050000|2022-04-25 17:17:30|29.73|29.65|29.76|29.68|29.76|29.68|29.71|29.63|0
1650907060000|2022-04-25 17:17:40|29.74|29.66|29.74|29.66|29.74|29.66|29.72|29.64|0
1650907070000|2022-04-25 17:17:50|29.76|29.68|29.76|29.68|29.76|29.68|29.76|29.68|0
1650907080000|2022-04-25 17:18:00|29.78|29.7|29.8|29.72|29.83|29.75|29.78|29.7|1
1650907090000|2022-04-25 17:18:10|29.78|29.7|29.8|29.72|29.8|29.72|29.78|29.7|0
1650907100000|2022-04-25 17:18:20|29.81|29.73|29.81|29.73|29.83|29.75|29.78|29.7|0
1650907110000|2022-04-25 17:18:30|29.83|29.75|29.8|29.72|29.83|29.75|29.78|29.7|0
1650907120000|2022-04-25 17:18:40|29.78|29.7|29.76|29.68|29.8|29.72|29.76|29.68|0
1650907130000|2022-04-25 17:18:50|29.78|29.7|29.78|29.7|29.78|29.7|29.78|29.7|0
1650907140000|2022-04-25 17:19:00|29.76|29.68|29.74|29.66|29.76|29.68|29.73|29.65|0
1650907150000|2022-04-25 17:19:10|29.76|29.68|29.8|29.72|29.8|29.72|29.76|29.68|0
1650907160000|2022-04-25 17:19:20|29.78|29.7|29.8|29.72|29.8|29.72|29.76|29.68|0
1650907170000|2022-04-25 17:19:30|29.78|29.7|29.76|29.68|29.78|29.7|29.76|29.68|0
1650907180000|2022-04-25 17:19:40|29.78|29.7|29.76|29.68|29.78|29.7|29.74|29.66|0
1650907190000|2022-04-25 17:19:50|29.74|29.66|29.76|29.68|29.78|29.7|29.74|29.66|0
1650907200000|2022-04-25 17:20:00|29.74|29.66|29.74|29.66|29.76|29.68|29.71|29.63|8
1650907210000|2022-04-25 17:20:10|29.73|29.65|29.73|29.65|29.76|29.68|29.73|29.65|0
1650907220000|2022-04-25 17:20:20|29.75|29.67|29.8|29.72|29.8|29.72|29.73|29.65|0
1650907230000|2022-04-25 17:20:30|29.78|29.7|29.8|29.72|29.8|29.72|29.78|29.7|0
1650907240000|2022-04-25 17:20:40|29.78|29.7|29.78|29.7|29.8|29.72|29.78|29.7|0
1650907250000|2022-04-25 17:20:50|29.8|29.72|29.76|29.68|29.8|29.72|29.76|29.68|0
1650907260000|2022-04-25 17:21:00|29.75|29.67|29.78|29.7|29.78|29.7|29.75|29.67|0
1650907270000|2022-04-25 17:21:10|29.76|29.68|29.76|29.68|29.76|29.68|29.76|29.68|0
1650907280000|2022-04-25 17:21:20|29.73|29.65|29.75|29.67|29.75|29.67|29.73|29.65|0
1650907290000|2022-04-25 17:21:30|29.73|29.65|29.73|29.65|29.75|29.67|29.73|29.65|0
1650907300000|2022-04-25 17:21:40|29.75|29.67|29.73|29.65|29.75|29.67|29.71|29.63|0
1650907310000|2022-04-25 17:21:50|29.74|29.66|29.75|29.67|29.76|29.68|29.73|29.65|0
1650907320000|2022-04-25 17:22:00|29.73|29.65|29.78|29.7|29.78|29.7|29.73|29.65|0
1650907330000|2022-04-25 17:22:10|29.8|29.72|29.81|29.73|29.81|29.73|29.78|29.7|1
1650907340000|2022-04-25 17:22:20|29.83|29.75|29.81|29.73|29.83|29.75|29.81|29.73|0
1650907350000|2022-04-25 17:22:30|29.83|29.75|29.85|29.77|29.85|29.77|29.83|29.75|0
1650907370000|2022-04-25 17:22:50|29.83|29.75|29.83|29.75|29.85|29.77|29.83|29.75|0
1650907380000|2022-04-25 17:23:00|29.85|29.77|29.87|29.79|29.87|29.79|29.83|29.75|0
1650907390000|2022-04-25 17:23:10|29.85|29.77|29.83|29.75|29.87|29.79|29.83|29.75|0
1650907400000|2022-04-25 17:23:20|29.82|29.74|29.8|29.72|29.82|29.74|29.8|29.72|0
1650907410000|2022-04-25 17:23:30|29.82|29.74|29.82|29.74|29.82|29.74|29.8|29.72|0
1650907420000|2022-04-25 17:23:40|29.8|29.72|29.8|29.72|29.82|29.74|29.8|29.72|0
1650907430000|2022-04-25 17:23:50|29.78|29.7|29.82|29.74|29.82|29.74|29.78|29.7|0
1650907440000|2022-04-25 17:24:00|29.8|29.72|29.8|29.72|29.82|29.74|29.8|29.72|0
1650907450000|2022-04-25 17:24:10|29.78|29.7|29.8|29.72|29.8|29.72|29.78|29.7|0
1650907470000|2022-04-25 17:24:30|29.82|29.74|29.8|29.72|29.83|29.75|29.8|29.72|0
1650907480000|2022-04-25 17:24:40|29.78|29.7|29.8|29.72|29.8|29.72|29.78|29.7|0
1650907490000|2022-04-25 17:24:50|29.78|29.7|29.8|29.72|29.8|29.72|29.78|29.7|0
1650907500000|2022-04-25 17:25:00|29.78|29.7|29.75|29.67|29.78|29.7|29.73|29.65|0
1650907510000|2022-04-25 17:25:10|29.73|29.65|29.73|29.65|29.75|29.67|29.72|29.64|0
1650907520000|2022-04-25 17:25:20|29.72|29.64|29.7|29.62|29.72|29.64|29.7|29.62|0
1650907530000|2022-04-25 17:25:30|29.72|29.64|29.72|29.64|29.73|29.65|29.7|29.62|0
1650907540000|2022-04-25 17:25:40|29.73|29.65|29.75|29.67|29.77|29.69|29.73|29.65|0
1650907550000|2022-04-25 17:25:50|29.77|29.69|29.77|29.69|29.79|29.71|29.77|29.69|0
1650907560000|2022-04-25 17:26:00|29.78|29.7|29.8|29.72|29.82|29.74|29.78|29.7|1
1650907570000|2022-04-25 17:26:10|29.82|29.74|29.87|29.79|29.87|29.79|29.82|29.74|2
1650907580000|2022-04-25 17:26:20|29.88|29.8|29.88|29.8|29.88|29.8|29.87|29.79|0
1650907590000|2022-04-25 17:26:30|29.87|29.79|29.85|29.77|29.87|29.79|29.85|29.77|0
1650907600000|2022-04-25 17:26:40|29.83|29.75|29.88|29.8|29.88|29.8|29.83|29.75|0
1650907610000|2022-04-25 17:26:50|29.9|29.82|29.93|29.85|29.95|29.87|29.9|29.82|0
1650907620000|2022-04-25 17:27:00|29.95|29.87|29.95|29.87|29.96|29.88|29.93|29.85|0
1650907630000|2022-04-25 17:27:10|29.96|29.88|29.93|29.85|29.96|29.88|29.93|29.85|0
1650907640000|2022-04-25 17:27:20|29.95|29.87|29.93|29.85|29.98|29.9|29.93|29.85|0
1650907650000|2022-04-25 17:27:30|29.92|29.84|29.93|29.85|29.93|29.85|29.92|29.84|0
1650907660000|2022-04-25 17:27:40|29.92|29.84|29.93|29.85|29.95|29.87|29.92|29.84|0
1650907670000|2022-04-25 17:27:50|29.95|29.87|29.93|29.85|29.95|29.87|29.93|29.85|0
1650907680000|2022-04-25 17:28:00|29.92|29.84|29.93|29.85|29.93|29.85|29.92|29.84|0
1650907690000|2022-04-25 17:28:10|29.95|29.87|29.98|29.9|30|29.92|29.95|29.87|9
1650907700000|2022-04-25 17:28:20|29.97|29.89|29.93|29.85|29.97|29.89|29.92|29.84|0
1650907710000|2022-04-25 17:28:30|29.94|29.86|29.91|29.83|29.94|29.86|29.9|29.82|0
1650907720000|2022-04-25 17:28:40|29.92|29.84|29.93|29.85|29.95|29.87|29.92|29.84|0
1650907730000|2022-04-25 17:28:50|29.92|29.84|29.98|29.9|29.98|29.9|29.92|29.84|0
1650907740000|2022-04-25 17:29:00|29.97|29.89|29.94|29.86|29.97|29.89|29.94|29.86|0
1650907750000|2022-04-25 17:29:10|29.92|29.84|29.87|29.79|29.92|29.84|29.87|29.79|0
1650907760000|2022-04-25 17:29:20|29.85|29.77|29.87|29.79|29.87|29.79|29.84|29.76|3
1650907770000|2022-04-25 17:29:30|29.85|29.77|29.87|29.79|29.87|29.79|29.85|29.77|0
1650907780000|2022-04-25 17:29:40|29.88|29.8|29.88|29.8|29.89|29.81|29.88|29.8|0
1650907790000|2022-04-25 17:29:50|29.89|29.81|29.87|29.79|29.89|29.81|29.85|29.77|0
1650907800000|2022-04-25 17:30:00|29.85|29.77|29.89|29.81|29.91|29.83|29.85|29.77|0
1650907810000|2022-04-25 17:30:10|29.92|29.84|29.78|29.7|29.92|29.84|29.78|29.7|0
1650907820000|2022-04-25 17:30:20|29.8|29.72|29.73|29.65|29.8|29.72|29.73|29.65|2
1650907830000|2022-04-25 17:30:30|29.71|29.63|29.7|29.62|29.71|29.63|29.65|29.57|0
1650907840000|2022-04-25 17:30:40|29.68|29.6|29.75|29.67|29.75|29.67|29.68|29.6|0
1650907850000|2022-04-25 17:30:50|29.73|29.65|29.7|29.62|29.73|29.65|29.68|29.6|0
1650907860000|2022-04-25 17:31:00|29.72|29.64|29.75|29.67|29.77|29.69|29.72|29.64|0
1650907870000|2022-04-25 17:31:10|29.77|29.69|29.75|29.67|29.77|29.69|29.73|29.65|0
1650907880000|2022-04-25 17:31:20|29.73|29.65|29.7|29.62|29.75|29.67|29.7|29.62|0
1650907890000|2022-04-25 17:31:30|29.68|29.6|29.7|29.62|29.72|29.64|29.68|29.6|0
1650907900000|2022-04-25 17:31:40|29.72|29.64|29.75|29.67|29.77|29.69|29.7|29.62|0
1650907910000|2022-04-25 17:31:50|29.73|29.65|29.73|29.65|29.73|29.65|29.71|29.63|0
1650907920000|2022-04-25 17:32:00|29.71|29.63|29.75|29.67|29.75|29.67|29.71|29.63|0
1650907930000|2022-04-25 17:32:10|29.77|29.69|29.8|29.72|29.82|29.74|29.77|29.69|0
1650907940000|2022-04-25 17:32:20|29.82|29.74|29.82|29.74|29.84|29.76|29.78|29.7|0
1650907950000|2022-04-25 17:32:30|29.84|29.76|29.87|29.79|29.87|29.79|29.8|29.72|0
1650907960000|2022-04-25 17:32:40|29.85|29.77|29.83|29.75|29.85|29.77|29.8|29.72|0
1650907970000|2022-04-25 17:32:50|29.82|29.74|29.8|29.72|29.82|29.74|29.8|29.72|0
1650907980000|2022-04-25 17:33:00|29.82|29.74|29.85|29.77|29.87|29.79|29.8|29.72|0
1650907990000|2022-04-25 17:33:10|29.87|29.79|29.92|29.84|29.92|29.84|29.87|29.79|0
1650908000000|2022-04-25 17:33:20|29.93|29.85|29.93|29.85|29.97|29.89|29.92|29.84|0
1650908010000|2022-04-25 17:33:30|29.97|29.89|29.98|29.9|30|29.92|29.97|29.89|8
1650908020000|2022-04-25 17:33:40|29.97|29.89|29.98|29.9|29.98|29.9|29.97|29.89|0
1650908030000|2022-04-25 17:33:50|29.97|29.89|29.98|29.9|29.98|29.9|29.95|29.87|0
1650908040000|2022-04-25 17:34:00|30.01|29.93|29.98|29.9|30.03|29.95|29.98|29.9|0
1650908050000|2022-04-25 17:34:10|30.01|29.93|29.98|29.9|30.01|29.93|29.98|29.9|0
1650908060000|2022-04-25 17:34:20|29.97|29.89|29.97|29.89|29.98|29.9|29.97|29.89|0
1650908070000|2022-04-25 17:34:30|29.98|29.9|29.94|29.86|29.98|29.9|29.94|29.86|0
1650908090000|2022-04-25 17:34:50|29.95|29.87|29.97|29.89|29.97|29.89|29.95|29.87|0
1650908100000|2022-04-25 17:35:00|29.95|29.87|29.94|29.86|30|29.92|29.94|29.86|0
1650908110000|2022-04-25 17:35:10|29.92|29.84|29.95|29.87|29.97|29.89|29.92|29.84|4
1650908120000|2022-04-25 17:35:20|29.97|29.89|30.01|29.93|30.01|29.93|29.95|29.87|0
1650908130000|2022-04-25 17:35:30|30|29.92|30.01|29.93|30.03|29.95|29.99|29.91|0
1650908140000|2022-04-25 17:35:40|30.03|29.95|30.03|29.95|30.05|29.97|30.03|29.95|0
1650908150000|2022-04-25 17:35:50|30.02|29.94|29.99|29.91|30.02|29.94|29.98|29.9|0
1650908160000|2022-04-25 17:36:00|29.98|29.9|30.03|29.95|30.06|29.98|29.98|29.9|0
1650908170000|2022-04-25 17:36:10|30.02|29.94|30.03|29.95|30.03|29.95|30.02|29.94|0
1650908190000|2022-04-25 17:36:30|30.06|29.98|30.03|29.95|30.06|29.98|30.03|29.95|0
1650908200000|2022-04-25 17:36:40|30.05|29.97|30.03|29.95|30.05|29.97|30.03|29.95|0
1650908210000|2022-04-25 17:36:50|30.06|29.98|30.07|29.99|30.08|30|30.03|29.95|0
1650908220000|2022-04-25 17:37:00|30.08|30|30.08|30|30.1|30.02|30.07|29.99|1
1650908230000|2022-04-25 17:37:10|30.06|29.98|30.06|29.98|30.08|30|30.02|29.94|0
1650908240000|2022-04-25 17:37:20|30.03|29.95|30.04|29.96|30.06|29.98|30.03|29.95|0
1650908250000|2022-04-25 17:37:30|30.03|29.95|29.97|29.89|30.03|29.95|29.95|29.87|0
1650908260000|2022-04-25 17:37:40|29.98|29.9|29.98|29.9|29.98|29.9|29.97|29.89|0
1650908270000|2022-04-25 17:37:50|30|29.92|29.99|29.91|30.02|29.94|29.98|29.9|0
1650908280000|2022-04-25 17:38:00|30.01|29.93|30.03|29.95|30.03|29.95|29.99|29.91|1
1650908290000|2022-04-25 17:38:10|30.05|29.97|30.03|29.95|30.05|29.97|30.03|29.95|0
1650908300000|2022-04-25 17:38:20|30.05|29.97|30.03|29.95|30.05|29.97|30.03|29.95|0
1650908310000|2022-04-25 17:38:30|30.05|29.97|30.05|29.97|30.05|29.97|30.03|29.95|0
1650908320000|2022-04-25 17:38:40|30.03|29.95|30.06|29.98|30.06|29.98|30.03|29.95|0
1650908330000|2022-04-25 17:38:50|30.08|30|30.08|30|30.1|30.02|30.08|30|0
1650908340000|2022-04-25 17:39:00|30.1|30.02|30.1|30.02|30.12|30.04|30.1|30.02|0
1650908360000|2022-04-25 17:39:20|30.07|29.99|30.03|29.95|30.07|29.99|30.02|29.94|1
1650908370000|2022-04-25 17:39:30|30.02|29.94|30.05|29.97|30.05|29.97|30.02|29.94|0
1650908380000|2022-04-25 17:39:40|30.07|29.99|30.06|29.98|30.08|30|30.05|29.97|0
1650908390000|2022-04-25 17:39:50|30.05|29.97|30.03|29.95|30.05|29.97|30.02|29.94|0
1650908400000|2022-04-25 17:40:00|30.02|29.94|30.02|29.94|30.03|29.95|30.02|29.94|0
1650908410000|2022-04-25 17:40:10|30|29.92|29.87|29.79|30|29.92|29.87|29.79|6
1650908420000|2022-04-25 17:40:20|29.85|29.77|29.75|29.67|29.85|29.77|29.73|29.65|0
1650908430000|2022-04-25 17:40:30|29.71|29.63|29.8|29.72|29.8|29.72|29.69|29.61|1
1650908440000|2022-04-25 17:40:40|29.82|29.74|29.77|29.69|29.85|29.77|29.77|29.69|0
1650908450000|2022-04-25 17:40:50|29.75|29.67|29.8|29.72|29.82|29.74|29.75|29.67|0
1650908460000|2022-04-25 17:41:00|29.77|29.69|29.8|29.72|29.82|29.74|29.75|29.67|1
1650908470000|2022-04-25 17:41:10|29.82|29.74|29.84|29.76|29.86|29.78|29.82|29.74|0
1650908480000|2022-04-25 17:41:20|29.86|29.78|29.86|29.78|29.86|29.78|29.82|29.74|0
1650908490000|2022-04-25 17:41:30|29.84|29.76|29.86|29.78|29.86|29.78|29.83|29.75|0
1650908500000|2022-04-25 17:41:40|29.9|29.82|29.93|29.85|29.93|29.85|29.9|29.82|0
1650908510000|2022-04-25 17:41:50|29.91|29.83|29.91|29.83|29.91|29.83|29.9|29.82|0
1650908520000|2022-04-25 17:42:00|29.9|29.82|29.88|29.8|29.91|29.83|29.84|29.76|0
1650908530000|2022-04-25 17:42:10|29.9|29.82|29.91|29.83|29.91|29.83|29.88|29.8|0
1650908540000|2022-04-25 17:42:20|29.89|29.81|29.87|29.79|29.89|29.81|29.87|29.79|0
1650908550000|2022-04-25 17:42:30|29.86|29.78|29.84|29.76|29.86|29.78|29.8|29.72|0
1650908560000|2022-04-25 17:42:40|29.86|29.78|29.87|29.79|29.88|29.8|29.86|29.78|0
1650908570000|2022-04-25 17:42:50|29.86|29.78|29.88|29.8|29.9|29.82|29.86|29.78|0
1650908580000|2022-04-25 17:43:00|29.9|29.82|29.86|29.78|29.9|29.82|29.84|29.76|0
1650908590000|2022-04-25 17:43:10|29.88|29.8|29.88|29.8|29.88|29.8|29.84|29.76|0
1650908600000|2022-04-25 17:43:20|29.9|29.82|29.84|29.76|29.9|29.82|29.84|29.76|0
1650908610000|2022-04-25 17:43:30|29.86|29.78|29.88|29.8|29.88|29.8|29.83|29.75|0
1650908620000|2022-04-25 17:43:40|29.87|29.79|29.88|29.8|29.9|29.82|29.86|29.78|0
1650908630000|2022-04-25 17:43:50|29.9|29.82|29.87|29.79|29.9|29.82|29.87|29.79|0
1650908640000|2022-04-25 17:44:00|29.86|29.78|29.87|29.79|29.91|29.83|29.86|29.78|0
1650908650000|2022-04-25 17:44:10|29.88|29.8|29.91|29.83|29.91|29.83|29.88|29.8|0
1650908660000|2022-04-25 17:44:20|29.93|29.85|29.9|29.82|29.93|29.85|29.9|29.82|0
1650908670000|2022-04-25 17:44:30|29.91|29.83|29.95|29.87|29.95|29.87|29.9|29.82|0
1650908680000|2022-04-25 17:44:40|29.93|29.85|29.91|29.83|29.95|29.87|29.91|29.83|0
1650908690000|2022-04-25 17:44:50|29.93|29.85|29.91|29.83|29.95|29.87|29.9|29.82|0
1650908700000|2022-04-25 17:45:00|29.88|29.8|29.9|29.82|29.91|29.83|29.87|29.79|1
1650908710000|2022-04-25 17:45:10|29.88|29.8|29.95|29.87|29.95|29.87|29.88|29.8|0
1650908720000|2022-04-25 17:45:20|29.93|29.85|29.95|29.87|29.95|29.87|29.91|29.83|0
1650908730000|2022-04-25 17:45:30|29.93|29.85|29.93|29.85|29.95|29.87|29.93|29.85|0
1650908740000|2022-04-25 17:45:40|29.95|29.87|29.93|29.85|29.95|29.87|29.92|29.84|0
1650908750000|2022-04-25 17:45:50|29.95|29.87|29.93|29.85|29.95|29.87|29.93|29.85|0
1650908760000|2022-04-25 17:46:00|29.95|29.87|29.95|29.87|29.96|29.88|29.95|29.87|0
1650908770000|2022-04-25 17:46:10|29.93|29.85|29.92|29.84|29.93|29.85|29.92|29.84|1
1650908780000|2022-04-25 17:46:20|29.88|29.8|29.91|29.83|29.91|29.83|29.88|29.8|0
1650908790000|2022-04-25 17:46:30|29.89|29.81|29.91|29.83|29.91|29.83|29.88|29.8|0
1650908800000|2022-04-25 17:46:40|29.93|29.85|29.96|29.88|29.96|29.88|29.93|29.85|0
1650908810000|2022-04-25 17:46:50|29.97|29.89|29.96|29.88|29.97|29.89|29.93|29.85|2
1650908820000|2022-04-25 17:47:00|29.98|29.9|29.93|29.85|29.98|29.9|29.93|29.85|0
1650908830000|2022-04-25 17:47:10|29.92|29.84|29.92|29.84|29.93|29.85|29.92|29.84|0
1650908840000|2022-04-25 17:47:20|29.91|29.83|29.93|29.85|29.93|29.85|29.88|29.8|0
1650908850000|2022-04-25 17:47:30|29.95|29.87|29.93|29.85|29.96|29.88|29.93|29.85|0
1650908860000|2022-04-25 17:47:40|29.92|29.84|29.91|29.83|29.92|29.84|29.89|29.81|0
1650908870000|2022-04-25 17:47:50|29.93|29.85|29.93|29.85|29.93|29.85|29.93|29.85|0
1650908880000|2022-04-25 17:48:00|29.95|29.87|29.93|29.85|29.96|29.88|29.92|29.84|0
1650908890000|2022-04-25 17:48:10|29.92|29.84|29.87|29.79|29.93|29.85|29.87|29.79|0
1650908900000|2022-04-25 17:48:20|29.88|29.8|29.87|29.79|29.89|29.81|29.87|29.79|0
1650908910000|2022-04-25 17:48:30|29.88|29.8|29.89|29.81|29.89|29.81|29.87|29.79|0
1650908920000|2022-04-25 17:48:40|29.88|29.8|29.91|29.83|29.91|29.83|29.88|29.8|0
1650908930000|2022-04-25 17:48:50|29.92|29.84|29.88|29.8|29.93|29.85|29.88|29.8|0
1650908940000|2022-04-25 17:49:00|29.87|29.79|29.88|29.8|29.88|29.8|29.87|29.79|0
1650908950000|2022-04-25 17:49:10|29.9|29.82|29.88|29.8|29.91|29.83|29.88|29.8|0
1650908960000|2022-04-25 17:49:20|29.9|29.82|29.81|29.73|29.9|29.82|29.79|29.71|0
1650908970000|2022-04-25 17:49:30|29.79|29.71|29.79|29.71|29.79|29.71|29.72|29.64|0
1650908980000|2022-04-25 17:49:40|29.78|29.7|29.79|29.71|29.79|29.71|29.77|29.69|0
1650908990000|2022-04-25 17:49:50|29.81|29.73|29.79|29.71|29.83|29.75|29.77|29.69|0
1650909000000|2022-04-25 17:50:00|29.81|29.73|29.84|29.76|29.84|29.76|29.79|29.71|1
1650909010000|2022-04-25 17:50:10|29.82|29.74|29.8|29.72|29.82|29.74|29.77|29.69|0
1650909020000|2022-04-25 17:50:20|29.82|29.74|29.8|29.72|29.82|29.74|29.77|29.69|0
1650909030000|2022-04-25 17:50:30|29.82|29.74|29.88|29.8|29.88|29.8|29.82|29.74|0
1650909040000|2022-04-25 17:50:40|29.87|29.79|29.85|29.77|29.87|29.79|29.85|29.77|0
1650909050000|2022-04-25 17:50:50|29.87|29.79|29.84|29.76|29.87|29.79|29.8|29.72|0
1650909060000|2022-04-25 17:51:00|29.87|29.79|29.87|29.79|29.87|29.79|29.84|29.76|0
1650909070000|2022-04-25 17:51:10|29.88|29.8|29.92|29.84|29.92|29.84|29.88|29.8|2
1650909080000|2022-04-25 17:51:20|29.97|29.89|29.92|29.84|29.97|29.89|29.9|29.82|2
1650909090000|2022-04-25 17:51:30|29.93|29.85|29.92|29.84|29.97|29.89|29.92|29.84|0
1650909100000|2022-04-25 17:51:40|29.93|29.85|29.94|29.86|29.98|29.9|29.92|29.84|0
1650909110000|2022-04-25 17:51:50|29.92|29.84|29.92|29.84|29.94|29.86|29.92|29.84|0
1650909120000|2022-04-25 17:52:00|29.87|29.79|29.87|29.79|29.87|29.79|29.87|29.79|1
1650909130000|2022-04-25 17:52:10|29.89|29.81|29.87|29.79|29.89|29.81|29.87|29.79|0
1650909140000|2022-04-25 17:52:20|29.85|29.77|29.89|29.81|29.89|29.81|29.85|29.77|0
1650909150000|2022-04-25 17:52:30|29.87|29.79|29.87|29.79|29.87|29.79|29.85|29.77|0
1650909160000|2022-04-25 17:52:40|29.89|29.81|29.89|29.81|29.91|29.83|29.87|29.79|0
1650909170000|2022-04-25 17:52:50|29.87|29.79|29.87|29.79|29.89|29.81|29.87|29.79|0
1650909180000|2022-04-25 17:53:00|29.88|29.8|29.85|29.77|29.88|29.8|29.85|29.77|0
1650909190000|2022-04-25 17:53:10|29.84|29.76|29.8|29.72|29.84|29.76|29.78|29.7|0
1650909200000|2022-04-25 17:53:20|29.82|29.74|29.82|29.74|29.84|29.76|29.8|29.72|0
1650909210000|2022-04-25 17:53:30|29.8|29.72|29.77|29.69|29.82|29.74|29.77|29.69|0
1650909220000|2022-04-25 17:53:40|29.75|29.67|29.72|29.64|29.75|29.67|29.7|29.62|0
1650909230000|2022-04-25 17:53:50|29.7|29.62|29.6|29.52|29.7|29.62|29.6|29.52|0
1650909240000|2022-04-25 17:54:00|29.63|29.55|29.62|29.54|29.63|29.55|29.6|29.52|0
1650909250000|2022-04-25 17:54:10|29.6|29.52|29.6|29.52|29.63|29.55|29.58|29.5|1
1650909270000|2022-04-25 17:54:30|29.62|29.54|29.65|29.57|29.67|29.59|29.62|29.54|1
1650909280000|2022-04-25 17:54:40|29.67|29.59|29.69|29.61|29.69|29.61|29.65|29.57|0
1650909290000|2022-04-25 17:54:50|29.67|29.59|29.65|29.57|29.69|29.61|29.65|29.57|0
1650909300000|2022-04-25 17:55:00|29.67|29.59|29.65|29.57|29.67|29.59|29.65|29.57|0
1650909310000|2022-04-25 17:55:10|29.67|29.59|29.67|29.59|29.67|29.59|29.65|29.57|0
1650909320000|2022-04-25 17:55:20|29.69|29.61|29.74|29.66|29.74|29.66|29.69|29.61|0
1650909330000|2022-04-25 17:55:30|29.73|29.65|29.69|29.61|29.73|29.65|29.69|29.61|0
1650909340000|2022-04-25 17:55:40|29.71|29.63|29.64|29.56|29.72|29.64|29.64|29.56|0
1650909350000|2022-04-25 17:55:50|29.62|29.54|29.67|29.59|29.67|29.59|29.62|29.54|0
1650909360000|2022-04-25 17:56:00|29.65|29.57|29.68|29.6|29.68|29.6|29.64|29.56|0
1650909370000|2022-04-25 17:56:10|29.69|29.61|29.64|29.56|29.69|29.61|29.64|29.56|0
1650909380000|2022-04-25 17:56:20|29.67|29.59|29.64|29.56|29.67|29.59|29.64|29.56|0
1650909390000|2022-04-25 17:56:30|29.66|29.58|29.67|29.59|29.69|29.61|29.64|29.56|0
1650909400000|2022-04-25 17:56:40|29.66|29.58|29.64|29.56|29.66|29.58|29.64|29.56|0
1650909410000|2022-04-25 17:56:50|29.62|29.54|29.64|29.56|29.64|29.56|29.62|29.54|0
1650909420000|2022-04-25 17:57:00|29.66|29.58|29.65|29.57|29.67|29.59|29.64|29.56|0
1650909430000|2022-04-25 17:57:10|29.67|29.59|29.69|29.61|29.69|29.61|29.67|29.59|0
1650909460000|2022-04-25 17:57:40|29.7|29.62|29.72|29.64|29.73|29.65|29.69|29.61|0
1650909470000|2022-04-25 17:57:50|29.73|29.65|29.72|29.64|29.76|29.68|29.72|29.64|1
1650909480000|2022-04-25 17:58:00|29.69|29.61|29.69|29.61|29.69|29.61|29.69|29.61|0
1650909490000|2022-04-25 17:58:10|29.72|29.64|29.74|29.66|29.74|29.66|29.69|29.61|0
1650909500000|2022-04-25 17:58:20|29.72|29.64|29.69|29.61|29.74|29.66|29.69|29.61|1
1650909510000|2022-04-25 17:58:30|29.67|29.59|29.64|29.56|29.67|29.59|29.64|29.56|0
1650909530000|2022-04-25 17:58:50|29.65|29.57|29.65|29.57|29.67|29.59|29.64|29.56|0
1650909540000|2022-04-25 17:59:00|29.64|29.56|29.67|29.59|29.67|29.59|29.64|29.56|0
1650909550000|2022-04-25 17:59:10|29.65|29.57|29.69|29.61|29.69|29.61|29.64|29.56|0
1650909560000|2022-04-25 17:59:20|29.71|29.63|29.69|29.61|29.72|29.64|29.69|29.61|0
1650909570000|2022-04-25 17:59:30|29.67|29.59|29.69|29.61|29.69|29.61|29.65|29.57|0
1650909580000|2022-04-25 17:59:40|29.7|29.62|29.66|29.58|29.72|29.64|29.65|29.57|0
1650909590000|2022-04-25 17:59:50|29.64|29.56|29.59|29.51|29.64|29.56|29.59|29.51|0
1650909600000|2022-04-25 18:00:00|29.57|29.49|29.62|29.54|29.62|29.54|29.57|29.49|0
1650909610000|2022-04-25 18:00:10|29.59|29.51|29.64|29.56|29.66|29.58|29.59|29.51|0
1650909620000|2022-04-25 18:00:20|29.63|29.55|29.62|29.54|29.63|29.55|29.59|29.51|0
1650909630000|2022-04-25 18:00:30|29.63|29.55|29.64|29.56|29.64|29.56|29.62|29.54|0
1650909640000|2022-04-25 18:00:40|29.62|29.54|29.64|29.56|29.64|29.56|29.62|29.54|0
1650909650000|2022-04-25 18:00:50|29.62|29.54|29.59|29.51|29.62|29.54|29.59|29.51|0
1650909660000|2022-04-25 18:01:00|29.61|29.53|29.64|29.56|29.64|29.56|29.61|29.53|0
1650909670000|2022-04-25 18:01:10|29.65|29.57|29.64|29.56|29.68|29.6|29.64|29.56|0
1650909680000|2022-04-25 18:01:20|29.67|29.59|29.69|29.61|29.72|29.64|29.67|29.59|0
1650909690000|2022-04-25 18:01:30|29.71|29.63|29.81|29.73|29.83|29.75|29.69|29.61|0
1650909700000|2022-04-25 18:01:40|29.79|29.71|29.74|29.66|29.81|29.73|29.74|29.66|0
1650909710000|2022-04-25 18:01:50|29.77|29.69|29.77|29.69|29.77|29.69|29.74|29.66|0
1650909720000|2022-04-25 18:02:00|29.75|29.67|29.64|29.56|29.75|29.67|29.64|29.56|1
1650909730000|2022-04-25 18:02:10|29.66|29.58|29.64|29.56|29.68|29.6|29.64|29.56|0
1650909740000|2022-04-25 18:02:20|29.66|29.58|29.71|29.63|29.71|29.63|29.66|29.58|0
1650909750000|2022-04-25 18:02:30|29.73|29.65|29.76|29.68|29.77|29.69|29.73|29.65|0
1650909760000|2022-04-25 18:02:40|29.77|29.69|29.74|29.66|29.77|29.69|29.72|29.64|0
1650909770000|2022-04-25 18:02:50|29.77|29.69|29.74|29.66|29.77|29.69|29.74|29.66|0
1650909780000|2022-04-25 18:03:00|29.76|29.68|29.78|29.7|29.78|29.7|29.74|29.66|1
1650909790000|2022-04-25 18:03:10|29.82|29.74|29.82|29.74|29.82|29.74|29.82|29.74|0
1650909800000|2022-04-25 18:03:20|29.8|29.72|29.78|29.7|29.8|29.72|29.78|29.7|0
1650909810000|2022-04-25 18:03:30|29.8|29.72|29.78|29.7|29.82|29.74|29.77|29.69|0
1650909820000|2022-04-25 18:03:40|29.8|29.72|29.78|29.7|29.8|29.72|29.78|29.7|0
1650909840000|2022-04-25 18:04:00|29.8|29.72|29.81|29.73|29.82|29.74|29.8|29.72|0
1650909850000|2022-04-25 18:04:10|29.78|29.7|29.74|29.66|29.78|29.7|29.74|29.66|0
1650909860000|2022-04-25 18:04:20|29.76|29.68|29.74|29.66|29.76|29.68|29.74|29.66|0
1650909870000|2022-04-25 18:04:30|29.76|29.68|29.76|29.68|29.78|29.7|29.76|29.68|0
1650909880000|2022-04-25 18:04:40|29.78|29.7|29.78|29.7|29.78|29.7|29.76|29.68|0
1650909890000|2022-04-25 18:04:50|29.8|29.72|29.82|29.74|29.82|29.74|29.8|29.72|0
1650909900000|2022-04-25 18:05:00|29.79|29.71|29.81|29.73|29.82|29.74|29.79|29.71|1
1650909910000|2022-04-25 18:05:10|29.82|29.74|29.79|29.71|29.82|29.74|29.77|29.69|0
1650909920000|2022-04-25 18:05:20|29.76|29.68|29.69|29.61|29.76|29.68|29.69|29.61|0
1650909930000|2022-04-25 18:05:30|29.71|29.63|29.73|29.65|29.73|29.65|29.69|29.61|0
1650909940000|2022-04-25 18:05:40|29.75|29.67|29.79|29.71|29.82|29.74|29.75|29.67|0
1650909950000|2022-04-25 18:05:50|29.77|29.69|29.74|29.66|29.79|29.71|29.72|29.64|0
1650909960000|2022-04-25 18:06:00|29.76|29.68|29.76|29.68|29.76|29.68|29.73|29.65|0
1650909970000|2022-04-25 18:06:10|29.74|29.66|29.78|29.7|29.78|29.7|29.74|29.66|0
1650909980000|2022-04-25 18:06:20|29.76|29.68|29.73|29.65|29.77|29.69|29.73|29.65|0
1650909990000|2022-04-25 18:06:30|29.74|29.66|29.73|29.65|29.74|29.66|29.69|29.61|0
1650910000000|2022-04-25 18:06:40|29.74|29.66|29.74|29.66|29.74|29.66|29.73|29.65|0
1650910010000|2022-04-25 18:06:50|29.73|29.65|29.71|29.63|29.74|29.66|29.71|29.63|0
1650910020000|2022-04-25 18:07:00|29.73|29.65|29.78|29.7|29.78|29.7|29.73|29.65|0
1650910030000|2022-04-25 18:07:10|29.76|29.68|29.78|29.7|29.78|29.7|29.76|29.68|0
1650910040000|2022-04-25 18:07:20|29.76|29.68|29.77|29.69|29.77|29.69|29.72|29.64|1
1650910050000|2022-04-25 18:07:30|29.78|29.7|29.78|29.7|29.78|29.7|29.78|29.7|0
1650910060000|2022-04-25 18:07:40|29.76|29.68|29.73|29.65|29.78|29.7|29.73|29.65|0
1650910070000|2022-04-25 18:07:50|29.76|29.68|29.74|29.66|29.77|29.69|29.74|29.66|0
1650910080000|2022-04-25 18:08:00|29.73|29.65|29.73|29.65|29.74|29.66|29.72|29.64|0
1650910090000|2022-04-25 18:08:10|29.76|29.68|29.78|29.7|29.78|29.7|29.74|29.66|0
1650910100000|2022-04-25 18:08:20|29.74|29.66|29.74|29.66|29.74|29.66|29.74|29.66|0
1650910110000|2022-04-25 18:08:30|29.72|29.64|29.74|29.66|29.74|29.66|29.72|29.64|0
1650910120000|2022-04-25 18:08:40|29.72|29.64|29.55|29.47|29.72|29.64|29.55|29.47|12
1650910130000|2022-04-25 18:08:50|29.53|29.45|29.57|29.49|29.57|29.49|29.53|29.45|0
1650910140000|2022-04-25 18:09:00|29.55|29.47|29.55|29.47|29.55|29.47|29.52|29.44|1
1650910150000|2022-04-25 18:09:10|29.53|29.45|29.57|29.49|29.57|29.49|29.53|29.45|0
1650910160000|2022-04-25 18:09:20|29.55|29.47|29.52|29.44|29.57|29.49|29.5|29.42|0
1650910170000|2022-04-25 18:09:30|29.5|29.42|29.5|29.42|29.52|29.44|29.5|29.42|0
1650910180000|2022-04-25 18:09:40|29.52|29.44|29.52|29.44|29.52|29.44|29.52|29.44|0
1650910190000|2022-04-25 18:09:50|29.5|29.42|29.5|29.42|29.52|29.44|29.5|29.42|0
1650910200000|2022-04-25 18:10:00|29.48|29.4|29.42|29.34|29.48|29.4|29.4|29.32|0
1650910210000|2022-04-25 18:10:10|29.4|29.32|29.49|29.41|29.49|29.41|29.4|29.32|0
1650910220000|2022-04-25 18:10:20|29.5|29.42|29.5|29.42|29.5|29.42|29.5|29.42|0
1650910230000|2022-04-25 18:10:30|29.52|29.44|29.55|29.47|29.58|29.5|29.52|29.44|0
1650910240000|2022-04-25 18:10:40|29.57|29.49|29.59|29.51|29.59|29.51|29.57|29.49|0
1650910250000|2022-04-25 18:10:50|29.62|29.54|29.6|29.52|29.62|29.54|29.6|29.52|2
1650910260000|2022-04-25 18:11:00|29.58|29.5|29.6|29.52|29.6|29.52|29.57|29.49|0
1650910270000|2022-04-25 18:11:10|29.64|29.56|29.68|29.6|29.68|29.6|29.63|29.55|0
1650910280000|2022-04-25 18:11:20|29.7|29.62|29.69|29.61|29.71|29.63|29.67|29.59|0
1650910290000|2022-04-25 18:11:30|29.71|29.63|29.69|29.61|29.71|29.63|29.69|29.61|0
1650910310000|2022-04-25 18:11:50|29.68|29.6|29.7|29.62|29.7|29.62|29.68|29.6|0
1650910320000|2022-04-25 18:12:00|29.72|29.64|29.69|29.61|29.74|29.66|29.69|29.61|1
1650910330000|2022-04-25 18:12:10|29.65|29.57|29.65|29.57|29.67|29.59|29.65|29.57|0
1650910340000|2022-04-25 18:12:20|29.67|29.59|29.65|29.57|29.67|29.59|29.65|29.57|0
1650910350000|2022-04-25 18:12:30|29.67|29.59|29.69|29.61|29.69|29.61|29.65|29.57|0
1650910370000|2022-04-25 18:12:50|29.67|29.59|29.69|29.61|29.69|29.61|29.67|29.59|0
1650910390000|2022-04-25 18:13:10|29.67|29.59|29.64|29.56|29.67|29.59|29.64|29.56|0
1650910400000|2022-04-25 18:13:20|29.62|29.54|29.6|29.52|29.62|29.54|29.59|29.51|0
1650910410000|2022-04-25 18:13:30|29.59|29.51|29.54|29.46|29.59|29.51|29.5|29.42|0
1650910420000|2022-04-25 18:13:40|29.52|29.44|29.57|29.49|29.57|29.49|29.52|29.44|0
1650910430000|2022-04-25 18:13:50|29.55|29.47|29.6|29.52|29.61|29.53|29.54|29.46|0
1650910440000|2022-04-25 18:14:00|29.59|29.51|29.59|29.51|29.61|29.53|29.59|29.51|0
1650910450000|2022-04-25 18:14:10|29.57|29.49|29.54|29.46|29.57|29.49|29.54|29.46|0
1650910460000|2022-04-25 18:14:20|29.56|29.48|29.52|29.44|29.56|29.48|29.5|29.42|0
1650910470000|2022-04-25 18:14:30|29.5|29.42|29.52|29.44|29.55|29.47|29.5|29.42|6
1650910480000|2022-04-25 18:14:40|29.5|29.42|29.47|29.39|29.52|29.44|29.47|29.39|0
1650910490000|2022-04-25 18:14:50|29.49|29.41|29.5|29.42|29.5|29.42|29.49|29.41|0
1650910500000|2022-04-25 18:15:00|29.52|29.44|29.48|29.4|29.52|29.44|29.45|29.37|0
1650910510000|2022-04-25 18:15:10|29.47|29.39|29.47|29.39|29.5|29.42|29.45|29.37|0
1650910520000|2022-04-25 18:15:20|29.49|29.41|29.45|29.37|29.5|29.42|29.42|29.34|0
1650910530000|2022-04-25 18:15:30|29.43|29.35|29.4|29.32|29.43|29.35|29.38|29.3|0
1650910540000|2022-04-25 18:15:40|29.38|29.3|29.4|29.32|29.4|29.32|29.36|29.28|0
1650910550000|2022-04-25 18:15:50|29.38|29.3|29.36|29.28|29.4|29.32|29.36|29.28|0
1650910560000|2022-04-25 18:16:00|29.38|29.3|29.4|29.32|29.4|29.32|29.36|29.28|0
1650910570000|2022-04-25 18:16:10|29.41|29.33|29.45|29.37|29.45|29.37|29.41|29.33|0
1650910580000|2022-04-25 18:16:20|29.43|29.35|29.4|29.32|29.43|29.35|29.38|29.3|0
1650910590000|2022-04-25 18:16:30|29.41|29.33|29.45|29.37|29.45|29.37|29.41|29.33|0
1650910600000|2022-04-25 18:16:40|29.43|29.35|29.41|29.33|29.43|29.35|29.41|29.33|0
1650910610000|2022-04-25 18:16:50|29.39|29.31|29.41|29.33|29.43|29.35|29.39|29.31|0
1650910620000|2022-04-25 18:17:00|29.39|29.31|29.36|29.28|29.39|29.31|29.36|29.28|0
1650910630000|2022-04-25 18:17:10|29.35|29.27|29.35|29.27|29.35|29.27|29.33|29.25|1
1650910640000|2022-04-25 18:17:20|29.36|29.28|29.36|29.28|29.38|29.3|29.36|29.28|0
1650910660000|2022-04-25 18:17:40|29.35|29.27|29.36|29.28|29.36|29.28|29.31|29.23|0
1650910680000|2022-04-25 18:18:00|29.35|29.27|29.31|29.23|29.36|29.28|29.31|29.23|0
1650910690000|2022-04-25 18:18:10|29.33|29.25|29.31|29.23|29.33|29.25|29.31|29.23|0
1650910700000|2022-04-25 18:18:20|29.3|29.22|29.3|29.22|29.31|29.23|29.3|29.22|0
1650910710000|2022-04-25 18:18:30|29.31|29.23|29.31|29.23|29.31|29.23|29.31|29.23|0
1650910720000|2022-04-25 18:18:40|29.33|29.25|29.35|29.27|29.36|29.28|29.33|29.25|0
1650910730000|2022-04-25 18:18:50|29.33|29.25|29.3|29.22|29.33|29.25|29.3|29.22|0
1650910740000|2022-04-25 18:19:00|29.28|29.2|29.28|29.2|29.3|29.22|29.28|29.2|1
1650910750000|2022-04-25 18:19:10|29.3|29.22|29.28|29.2|29.3|29.22|29.28|29.2|0
1650910760000|2022-04-25 18:19:20|29.3|29.22|29.3|29.22|29.31|29.23|29.28|29.2|0
1650910770000|2022-04-25 18:19:30|29.31|29.23|29.31|29.23|29.31|29.23|29.3|29.22|0
1650910780000|2022-04-25 18:19:40|29.3|29.22|29.3|29.22|29.31|29.23|29.28|29.2|0
1650910790000|2022-04-25 18:19:50|29.31|29.23|29.31|29.23|29.31|29.23|29.31|29.23|0
1650910800000|2022-04-25 18:20:00|29.3|29.22|29.3|29.22|29.3|29.22|29.28|29.2|0
1650910810000|2022-04-25 18:20:10|29.31|29.23|29.31|29.23|29.31|29.23|29.31|29.23|0
1650910820000|2022-04-25 18:20:20|29.33|29.25|29.36|29.28|29.4|29.32|29.33|29.25|0
1650910830000|2022-04-25 18:20:30|29.35|29.27|29.3|29.22|29.35|29.27|29.3|29.22|0
1650910840000|2022-04-25 18:20:40|29.28|29.2|29.28|29.2|29.3|29.22|29.28|29.2|0
1650910850000|2022-04-25 18:20:50|29.3|29.22|29.31|29.23|29.31|29.23|29.3|29.22|0
1650910860000|2022-04-25 18:21:00|29.3|29.22|29.28|29.2|29.31|29.23|29.28|29.2|0
1650910870000|2022-04-25 18:21:10|29.25|29.17|29.23|29.15|29.26|29.18|29.23|29.15|20
1650910880000|2022-04-25 18:21:20|29.25|29.17|29.23|29.15|29.25|29.17|29.23|29.15|0
1650910890000|2022-04-25 18:21:30|29.25|29.17|29.15|29.07|29.25|29.17|29.15|29.07|22
1650910900000|2022-04-25 18:21:40|29.16|29.08|29.16|29.08|29.16|29.08|29.16|29.08|0
1650910920000|2022-04-25 18:22:00|29.18|29.1|29.18|29.1|29.18|29.1|29.18|29.1|0
1650910930000|2022-04-25 18:22:10|29.2|29.12|29.2|29.12|29.2|29.12|29.18|29.1|0
1650910940000|2022-04-25 18:22:20|29.18|29.1|29.18|29.1|29.18|29.1|29.18|29.1|0
1650910950000|2022-04-25 18:22:30|29.2|29.12|29.23|29.15|29.25|29.17|29.2|29.12|0
1650910960000|2022-04-25 18:22:40|29.2|29.12|29.2|29.12|29.2|29.12|29.2|29.12|0
1650910980000|2022-04-25 18:23:00|29.18|29.1|29.18|29.1|29.18|29.1|29.16|29.08|0
1650910990000|2022-04-25 18:23:10|29.15|29.07|29.17|29.09|29.2|29.12|29.15|29.07|0
1650911000000|2022-04-25 18:23:20|29.18|29.1|29.18|29.1|29.18|29.1|29.16|29.08|3
1650911010000|2022-04-25 18:23:30|29.2|29.12|29.18|29.1|29.2|29.12|29.18|29.1|0
1650911020000|2022-04-25 18:23:40|29.16|29.08|29.18|29.1|29.18|29.1|29.16|29.08|0
1650911030000|2022-04-25 18:23:50|29.16|29.08|29.16|29.08|29.18|29.1|29.16|29.08|0
1650911040000|2022-04-25 18:24:00|29.18|29.1|29.18|29.1|29.18|29.1|29.18|29.1|0
1650911050000|2022-04-25 18:24:10|29.19|29.11|29.2|29.12|29.21|29.13|29.18|29.1|0
1650911060000|2022-04-25 18:24:20|29.23|29.15|29.23|29.15|29.23|29.15|29.23|29.15|0
1650911070000|2022-04-25 18:24:30|29.2|29.12|29.18|29.1|29.2|29.12|29.18|29.1|0
1650911080000|2022-04-25 18:24:40|29.16|29.08|29.16|29.08|29.18|29.1|29.16|29.08|0
1650911090000|2022-04-25 18:24:50|29.18|29.1|29.18|29.1|29.18|29.1|29.16|29.08|0
1650911100000|2022-04-25 18:25:00|29.16|29.08|29.16|29.08|29.2|29.12|29.16|29.08|0
1650911110000|2022-04-25 18:25:10|29.14|29.06|29.16|29.08|29.16|29.08|29.14|29.06|0
1650911120000|2022-04-25 18:25:20|29.18|29.1|29.18|29.1|29.19|29.11|29.18|29.1|0
1650911130000|2022-04-25 18:25:30|29.16|29.08|29.12|29.04|29.16|29.08|29.12|29.04|5
1650911140000|2022-04-25 18:25:40|29.14|29.06|29.16|29.08|29.16|29.08|29.14|29.06|0
1650911160000|2022-04-25 18:26:00|29.14|29.06|29.16|29.08|29.16|29.08|29.13|29.05|0
1650911170000|2022-04-25 18:26:10|29.18|29.1|29.18|29.1|29.18|29.1|29.16|29.08|0
1650911180000|2022-04-25 18:26:20|29.16|29.08|29.16|29.08|29.16|29.08|29.16|29.08|0
1650911190000|2022-04-25 18:26:30|29.15|29.07|29.15|29.07|29.15|29.07|29.15|29.07|0
1650911200000|2022-04-25 18:26:40|29.16|29.08|29.16|29.08|29.16|29.08|29.14|29.06|0
1650911220000|2022-04-25 18:27:00|29.18|29.1|29.16|29.08|29.18|29.1|29.16|29.08|0
1650911230000|2022-04-25 18:27:10|29.14|29.06|29.11|29.03|29.14|29.06|29.11|29.03|1
1650911240000|2022-04-25 18:27:20|29.1|29.02|29.11|29.03|29.11|29.03|29.09|29.01|2
1650911280000|2022-04-25 18:28:00|29.09|29.01|29.1|29.02|29.1|29.02|29.09|29.01|1
1650911290000|2022-04-25 18:28:10|29.11|29.03|29.1|29.02|29.11|29.03|29.1|29.02|0
1650911310000|2022-04-25 18:28:30|29.11|29.03|29.11|29.03|29.11|29.03|29.11|29.03|0
1650911320000|2022-04-25 18:28:40|29.14|29.06|29.15|29.07|29.15|29.07|29.13|29.05|0
1650911330000|2022-04-25 18:28:50|29.13|29.05|29.1|29.02|29.13|29.05|29.07|28.99|1
1650911340000|2022-04-25 18:29:00|29.11|29.03|29.07|28.99|29.11|29.03|29.07|28.99|0
1650911350000|2022-04-25 18:29:10|29.03|28.95|29.03|28.95|29.03|28.95|29.03|28.95|0
1650911370000|2022-04-25 18:29:30|29.05|28.97|29.08|29|29.08|29|29.05|28.97|0
1650911380000|2022-04-25 18:29:40|29.1|29.02|29.08|29|29.1|29.02|29.08|29|0
1650911390000|2022-04-25 18:29:50|29.06|28.98|29.06|28.98|29.08|29|29.06|28.98|0
1650911400000|2022-04-25 18:30:00|29.03|28.95|29.03|28.95|29.03|28.95|29.01|28.93|0
1650911410000|2022-04-25 18:30:10|29.05|28.97|29.05|28.97|29.05|28.97|29.04|28.96|0
1650911420000|2022-04-25 18:30:20|29.03|28.95|29.03|28.95|29.05|28.97|29.03|28.95|0
1650911430000|2022-04-25 18:30:30|29.05|28.97|29.05|28.97|29.05|28.97|29.05|28.97|0
1650911440000|2022-04-25 18:30:40|29.06|28.98|29.06|28.98|29.06|28.98|29.06|28.98|0
1650911460000|2022-04-25 18:31:00|29.05|28.97|29.03|28.95|29.05|28.97|29.03|28.95|0
1650911470000|2022-04-25 18:31:10|29.05|28.97|29.05|28.97|29.05|28.97|29.03|28.95|0
1650911480000|2022-04-25 18:31:20|29.03|28.95|29.03|28.95|29.05|28.97|29.03|28.95|0
1650911490000|2022-04-25 18:31:30|29.05|28.97|29.05|28.97|29.05|28.97|29.03|28.95|0
1650911500000|2022-04-25 18:31:40|29.03|28.95|29.03|28.95|29.05|28.97|29.03|28.95|0
1650911510000|2022-04-25 18:31:50|29.05|28.97|29.03|28.95|29.05|28.97|29.03|28.95|0
1650911520000|2022-04-25 18:32:00|29.05|28.97|29.03|28.95|29.05|28.97|29.03|28.95|0
1650911530000|2022-04-25 18:32:10|29.05|28.97|29.03|28.95|29.05|28.97|29.03|28.95|0
1650911540000|2022-04-25 18:32:20|29.01|28.93|29|28.92|29.01|28.93|29|28.92|0
1650911550000|2022-04-25 18:32:30|28.98|28.9|28.98|28.9|29|28.92|28.98|28.9|0
1650911580000|2022-04-25 18:33:00|28.95|28.87|28.95|28.87|28.95|28.87|28.95|28.87|0
1650911600000|2022-04-25 18:33:20|28.93|28.85|28.95|28.87|28.95|28.87|28.93|28.85|0
1650911610000|2022-04-25 18:33:30|28.93|28.85|28.95|28.87|28.95|28.87|28.93|28.85|0
1650911620000|2022-04-25 18:33:40|28.96|28.88|28.98|28.9|29|28.92|28.96|28.88|2
1650911630000|2022-04-25 18:33:50|29|28.92|28.96|28.88|29|28.92|28.96|28.88|0
1650911640000|2022-04-25 18:34:00|28.95|28.87|28.95|28.87|28.96|28.88|28.95|28.87|0
1650911670000|2022-04-25 18:34:30|28.96|28.88|28.98|28.9|28.98|28.9|28.96|28.88|7
1650911690000|2022-04-25 18:34:50|29|28.92|28.98|28.9|29|28.92|28.98|28.9|0
1650911700000|2022-04-25 18:35:00|28.96|28.88|28.98|28.9|28.98|28.9|28.96|28.88|0
1650911710000|2022-04-25 18:35:10|29|28.92|28.96|28.88|29|28.92|28.96|28.88|1
1650911720000|2022-04-25 18:35:20|28.92|28.84|28.92|28.84|28.92|28.84|28.92|28.84|4
1650911730000|2022-04-25 18:35:30|28.91|28.83|28.91|28.83|28.91|28.83|28.91|28.83|0
1650911740000|2022-04-25 18:35:40|28.92|28.84|28.92|28.84|28.92|28.84|28.92|28.84|13
1650911770000|2022-04-25 18:36:10|28.97|28.89|28.97|28.89|28.97|28.89|28.97|28.89|20
1650911780000|2022-04-25 18:36:20|||||||||2
1650911790000|2022-04-25 18:36:30|28.96|28.88|28.97|28.89|28.97|28.89|28.96|28.88|0
1650911810000|2022-04-25 18:36:50|28.95|28.87|28.97|28.89|28.97|28.89|28.95|28.87|7
1650911820000|2022-04-25 18:37:00|||||||||1
1650911840000|2022-04-25 18:37:20|28.96|28.88|28.96|28.88|28.96|28.88|28.96|28.88|0
1650911850000|2022-04-25 18:37:30|28.94|28.86|28.94|28.86|28.94|28.86|28.94|28.86|9
1650911860000|2022-04-25 18:37:40|28.92|28.84|28.92|28.84|28.92|28.84|28.92|28.84|0
1650911870000|2022-04-25 18:37:50|28.94|28.86|28.92|28.84|28.94|28.86|28.9|28.82|0
1650911880000|2022-04-25 18:38:00|28.9|28.82|28.9|28.82|28.9|28.82|28.9|28.82|0
1650911890000|2022-04-25 18:38:10|28.92|28.84|28.87|28.79|28.92|28.84|28.87|28.79|1
1650911930000|2022-04-25 18:38:50|28.92|28.84|28.92|28.84|28.92|28.84|28.92|28.84|3
1650911960000|2022-04-25 18:39:20|28.94|28.86|28.93|28.85|28.95|28.87|28.93|28.85|11
1650911970000|2022-04-25 18:39:30|||||||||8
1650911980000|2022-04-25 18:39:40|||||||||22
1650911990000|2022-04-25 18:39:50|||||||||7
1650912000000|2022-04-25 18:40:00|28.97|28.89|28.97|28.89|28.97|28.89|28.97|28.89|5
1650912010000|2022-04-25 18:40:10|||||||||4
1650912040000|2022-04-25 18:40:40|28.93|28.85|28.93|28.85|28.95|28.87|28.93|28.85|3
1650912050000|2022-04-25 18:40:50|28.92|28.84|28.92|28.84|28.92|28.84|28.92|28.84|0
1650912060000|2022-04-25 18:41:00|28.95|28.87|28.95|28.87|28.95|28.87|28.93|28.85|2
1650912070000|2022-04-25 18:41:10|28.93|28.85|28.93|28.85|28.95|28.87|28.93|28.85|0
1650912080000|2022-04-25 18:41:20|28.92|28.84|28.92|28.84|28.92|28.84|28.92|28.84|0
1650912090000|2022-04-25 18:41:30|28.9|28.82|28.92|28.84|28.92|28.84|28.9|28.82|1
1650912100000|2022-04-25 18:41:40|28.93|28.85|28.93|28.85|28.93|28.85|28.93|28.85|0
1650912110000|2022-04-25 18:41:50|28.92|28.84|28.92|28.84|28.93|28.85|28.92|28.84|0
1650912120000|2022-04-25 18:42:00|28.93|28.85|28.96|28.88|28.96|28.88|28.88|28.8|14
1650912130000|2022-04-25 18:42:10|28.97|28.89|28.97|28.89|28.97|28.89|28.97|28.89|0
1650912140000|2022-04-25 18:42:20|28.99|28.91|28.97|28.89|28.99|28.91|28.97|28.89|0
1650912160000|2022-04-25 18:42:40|29.02|28.94|29.02|28.94|29.02|28.94|29.02|28.94|2
1650912170000|2022-04-25 18:42:50|29.01|28.93|28.96|28.88|29.01|28.93|28.96|28.88|0
1650912180000|2022-04-25 18:43:00|28.98|28.9|28.99|28.91|28.99|28.91|28.96|28.88|0
1650912190000|2022-04-25 18:43:10|29.01|28.93|29.01|28.93|29.01|28.93|28.99|28.91|4
1650912200000|2022-04-25 18:43:20|28.99|28.91|29.01|28.93|29.01|28.93|28.99|28.91|1
1650912210000|2022-04-25 18:43:30|28.99|28.91|28.98|28.9|28.99|28.91|28.96|28.88|0
1650912220000|2022-04-25 18:43:40|29.01|28.93|28.99|28.91|29.01|28.93|28.99|28.91|0
1650912230000|2022-04-25 18:43:50|29.01|28.93|29.01|28.93|29.01|28.93|28.99|28.91|0
1650912240000|2022-04-25 18:44:00|28.99|28.91|28.99|28.91|29.01|28.93|28.97|28.89|0
1650912250000|2022-04-25 18:44:10|29.01|28.93|29.01|28.93|29.01|28.93|28.99|28.91|0
1650912260000|2022-04-25 18:44:20|29.02|28.94|29.04|28.96|29.04|28.96|29.02|28.94|0
1650912270000|2022-04-25 18:44:30|29.06|28.98|29.06|28.98|29.06|28.98|29.04|28.96|1
1650912280000|2022-04-25 18:44:40|29.08|29|29.09|29.01|29.09|29.01|29.08|29|1
1650912290000|2022-04-25 18:44:50|29.07|28.99|29.06|28.98|29.07|28.99|29.06|28.98|0
1650912310000|2022-04-25 18:45:10|29.08|29|29.09|29.01|29.11|29.03|29.08|29|1
1650912320000|2022-04-25 18:45:20|29.11|29.03|29.09|29.01|29.11|29.03|29.07|28.99|2
1650912330000|2022-04-25 18:45:30|29.07|28.99|29.08|29|29.09|29.01|29.07|28.99|0
1650912340000|2022-04-25 18:45:40|29.07|28.99|29.07|28.99|29.07|28.99|29.06|28.98|0
1650912350000|2022-04-25 18:45:50|29.06|28.98|29.01|28.93|29.06|28.98|29.01|28.93|0
1650912360000|2022-04-25 18:46:00|28.99|28.91|28.99|28.91|28.99|28.91|28.99|28.91|0
1650912370000|2022-04-25 18:46:10|28.96|28.88|28.94|28.86|28.96|28.88|28.91|28.83|20
1650912380000|2022-04-25 18:46:20|28.96|28.88|28.96|28.88|28.96|28.88|28.94|28.86|0
1650912390000|2022-04-25 18:46:30|28.94|28.86|28.87|28.79|28.94|28.86|28.87|28.79|10
1650912400000|2022-04-25 18:46:40|28.89|28.81|28.89|28.81|28.89|28.81|28.89|28.81|2
1650912410000|2022-04-25 18:46:50|28.87|28.79|28.89|28.81|28.91|28.83|28.87|28.79|0
1650912420000|2022-04-25 18:47:00|28.87|28.79|28.87|28.79|28.89|28.81|28.87|28.79|0
1650912430000|2022-04-25 18:47:10|28.85|28.77|28.8|28.72|28.86|28.78|28.8|28.72|0
1650912440000|2022-04-25 18:47:20|28.77|28.69|28.8|28.72|28.82|28.74|28.77|28.69|7
1650912450000|2022-04-25 18:47:30|28.82|28.74|28.83|28.75|28.83|28.75|28.8|28.72|0
1650912460000|2022-04-25 18:47:40|28.82|28.74|28.85|28.77|28.87|28.79|28.82|28.74|0
1650912470000|2022-04-25 18:47:50|28.86|28.78|28.86|28.78|28.86|28.78|28.84|28.76|0
1650912480000|2022-04-25 18:48:00|28.87|28.79|28.89|28.81|28.89|28.81|28.87|28.79|1
1650912660000|2022-04-25 18:51:00|28.87|28.79|28.91|28.83|28.91|28.83|28.84|28.76|0
1650912670000|2022-04-25 18:51:10|28.89|28.81|28.89|28.81|28.89|28.81|28.89|28.81|0
1650912710000|2022-04-25 18:51:50|28.87|28.79|28.87|28.79|28.87|28.79|28.87|28.79|0
1650912720000|2022-04-25 18:52:00|28.86|28.78|28.82|28.74|28.86|28.78|28.82|28.74|10
1650912730000|2022-04-25 18:52:10|28.8|28.72|28.8|28.72|28.8|28.72|28.8|28.72|0
1650912740000|2022-04-25 18:52:20|28.84|28.76|28.82|28.74|28.84|28.76|28.82|28.74|0
1650912750000|2022-04-25 18:52:30|28.84|28.76|28.82|28.74|28.84|28.76|28.82|28.74|0
1650912760000|2022-04-25 18:52:40|28.8|28.72|28.8|28.72|28.8|28.72|28.8|28.72|0
1650912780000|2022-04-25 18:53:00|28.78|28.7|28.8|28.72|28.8|28.72|28.78|28.7|15
1650912790000|2022-04-25 18:53:10|28.77|28.69|28.79|28.71|28.79|28.71|28.77|28.69|8
1650912800000|2022-04-25 18:53:20|28.77|28.69|28.79|28.71|28.79|28.71|28.77|28.69|5
1650912810000|2022-04-25 18:53:30|28.77|28.69|28.77|28.69|28.79|28.71|28.77|28.69|18
1650912820000|2022-04-25 18:53:40|28.8|28.72|28.75|28.67|28.8|28.72|28.75|28.67|1
1650912830000|2022-04-25 18:53:50|28.77|28.69|28.78|28.7|28.78|28.7|28.77|28.69|0
1650912840000|2022-04-25 18:54:00|28.77|28.69|28.75|28.67|28.77|28.69|28.75|28.67|0
1650912880000|2022-04-25 18:54:40|28.73|28.65|28.71|28.63|28.73|28.65|28.71|28.63|0
1650912890000|2022-04-25 18:54:50|28.7|28.62|28.68|28.6|28.7|28.62|28.68|28.6|0
1650912910000|2022-04-25 18:55:10|28.66|28.58|28.68|28.6|28.68|28.6|28.66|28.58|0
1650912920000|2022-04-25 18:55:20|28.69|28.61|28.68|28.6|28.69|28.61|28.68|28.6|0
1650912930000|2022-04-25 18:55:30|28.7|28.62|28.75|28.67|28.75|28.67|28.7|28.62|0
1650912940000|2022-04-25 18:55:40|28.73|28.65|28.73|28.65|28.73|28.65|28.73|28.65|0
1650912960000|2022-04-25 18:56:00|28.75|28.67|28.75|28.67|28.75|28.67|28.75|28.67|0
1650912980000|2022-04-25 18:56:20|28.77|28.69|28.8|28.72|28.8|28.72|28.77|28.69|0
1650913060000|2022-04-25 18:57:40|28.81|28.73|28.85|28.77|28.85|28.77|28.81|28.73|0
1650913070000|2022-04-25 18:57:50|28.83|28.75|28.83|28.75|28.83|28.75|28.83|28.75|0
1650913080000|2022-04-25 18:58:00|28.85|28.77|28.93|28.85|28.93|28.85|28.85|28.77|0
1650913090000|2022-04-25 18:58:10|28.9|28.82|28.9|28.82|28.9|28.82|28.88|28.8|0
1650913100000|2022-04-25 18:58:20|28.93|28.85|28.93|28.85|28.93|28.85|28.93|28.85|0
1650913110000|2022-04-25 18:58:30|28.91|28.83|28.91|28.83|28.91|28.83|28.91|28.83|1
1650913120000|2022-04-25 18:58:40|28.93|28.85|28.91|28.83|28.93|28.85|28.91|28.83|0
1650913130000|2022-04-25 18:58:50|28.89|28.81|28.89|28.81|28.89|28.81|28.89|28.81|4
1650913140000|2022-04-25 18:59:00|28.88|28.8|28.91|28.83|28.91|28.83|28.86|28.78|1
1650913150000|2022-04-25 18:59:10|28.93|28.85|28.93|28.85|28.93|28.85|28.93|28.85|1
1650913180000|2022-04-25 18:59:40|28.91|28.83|28.91|28.83|28.91|28.83|28.91|28.83|0
1650913190000|2022-04-25 18:59:50|28.93|28.85|28.95|28.87|28.95|28.87|28.93|28.85|0
1650913200000|2022-04-25 19:00:00|28.96|28.88|28.91|28.83|28.96|28.88|28.91|28.83|0
1650913210000|2022-04-25 19:00:10|28.9|28.82|28.91|28.83|28.91|28.83|28.9|28.82|0
1650913220000|2022-04-25 19:00:20|28.93|28.85|28.93|28.85|28.93|28.85|28.93|28.85|0
1650913240000|2022-04-25 19:00:40|28.91|28.83|28.91|28.83|28.93|28.85|28.91|28.83|0
1650913260000|2022-04-25 19:01:00|28.93|28.85|28.98|28.9|28.98|28.9|28.93|28.85|1
1650913270000|2022-04-25 19:01:10|29|28.92|29.01|28.93|29.01|28.93|29|28.92|0
1650913280000|2022-04-25 19:01:20|28.98|28.9|29|28.92|29|28.92|28.98|28.9|0
1650913290000|2022-04-25 19:01:30|29.01|28.93|28.98|28.9|29.01|28.93|28.98|28.9|0
1650913300000|2022-04-25 19:01:40|28.96|28.88|28.96|28.88|28.96|28.88|28.96|28.88|0
1650913310000|2022-04-25 19:01:50|28.98|28.9|28.99|28.91|28.99|28.91|28.98|28.9|0
1650913320000|2022-04-25 19:02:00|29|28.92|29|28.92|29|28.92|29|28.92|0
1650913340000|2022-04-25 19:02:20|29.01|28.93|29.01|28.93|29.01|28.93|29.01|28.93|3
1650913350000|2022-04-25 19:02:30|29|28.92|29|28.92|29|28.92|29|28.92|1
1650913360000|2022-04-25 19:02:40|28.98|28.9|29.01|28.93|29.01|28.93|28.98|28.9|0
1650913370000|2022-04-25 19:02:50|29.03|28.95|29.03|28.95|29.03|28.95|29.03|28.95|0
1650913380000|2022-04-25 19:03:00|29.05|28.97|29.03|28.95|29.05|28.97|29.01|28.93|0
1650913390000|2022-04-25 19:03:10|29.07|28.99|29.17|29.09|29.17|29.09|29.07|28.99|6
1650913400000|2022-04-25 19:03:20|29.19|29.11|29.19|29.11|29.23|29.15|29.19|29.11|4
1650913420000|2022-04-25 19:03:40|29.23|29.15|29.19|29.11|29.23|29.15|29.19|29.11|0
1650913430000|2022-04-25 19:03:50|29.17|29.09|29.19|29.11|29.19|29.11|29.17|29.09|0
1650913440000|2022-04-25 19:04:00|29.24|29.16|29.24|29.16|29.24|29.16|29.24|29.16|0
1650913460000|2022-04-25 19:04:20|29.28|29.2|29.26|29.18|29.28|29.2|29.24|29.16|0
1650913470000|2022-04-25 19:04:30|29.28|29.2|29.26|29.18|29.28|29.2|29.26|29.18|0
1650913480000|2022-04-25 19:04:40|29.28|29.2|29.24|29.16|29.28|29.2|29.24|29.16|0
1650913490000|2022-04-25 19:04:50|29.22|29.14|29.19|29.11|29.24|29.16|29.19|29.11|0
1650913500000|2022-04-25 19:05:00|29.17|29.09|29.19|29.11|29.19|29.11|29.17|29.09|0
1650913510000|2022-04-25 19:05:10|29.21|29.13|29.24|29.16|29.24|29.16|29.21|29.13|0
1650913530000|2022-04-25 19:05:30|29.28|29.2|29.24|29.16|29.28|29.2|29.24|29.16|0
1650913540000|2022-04-25 19:05:40|29.22|29.14|29.17|29.09|29.24|29.16|29.17|29.09|0
1650913550000|2022-04-25 19:05:50|29.16|29.08|29.14|29.06|29.16|29.08|29.1|29.02|2
1650913560000|2022-04-25 19:06:00|29.16|29.08|29.19|29.11|29.19|29.11|29.16|29.08|1
1650913570000|2022-04-25 19:06:10|29.17|29.09|29.21|29.13|29.21|29.13|29.17|29.09|0
1650913580000|2022-04-25 19:06:20|29.19|29.11|29.19|29.11|29.19|29.11|29.19|29.11|0
1650913590000|2022-04-25 19:06:30|29.17|29.09|29.21|29.13|29.21|29.13|29.17|29.09|0
1650913600000|2022-04-25 19:06:40|29.19|29.11|29.28|29.2|29.28|29.2|29.19|29.11|0
1650913610000|2022-04-25 19:06:50|29.24|29.16|29.26|29.18|29.26|29.18|29.24|29.16|0
1650913630000|2022-04-25 19:07:10|29.32|29.24|29.31|29.23|29.32|29.24|29.28|29.2|3
1650913640000|2022-04-25 19:07:20|29.29|29.21|29.33|29.25|29.33|29.25|29.29|29.21|0
1650913650000|2022-04-25 19:07:30|29.29|29.21|29.28|29.2|29.29|29.21|29.28|29.2|0
1650913660000|2022-04-25 19:07:40|29.22|29.14|29.28|29.2|29.28|29.2|29.22|29.14|0
1650913670000|2022-04-25 19:07:50|29.32|29.24|29.33|29.25|29.33|29.25|29.32|29.24|0
1650913690000|2022-04-25 19:08:10|29.28|29.2|29.28|29.2|29.28|29.2|29.26|29.18|0
1650913700000|2022-04-25 19:08:20|29.26|29.18|29.28|29.2|29.28|29.2|29.24|29.16|1
1650913710000|2022-04-25 19:08:30|29.3|29.22|29.33|29.25|29.33|29.25|29.3|29.22|0
1650913720000|2022-04-25 19:08:40|29.31|29.23|29.31|29.23|29.33|29.25|29.31|29.23|0
1650913730000|2022-04-25 19:08:50|29.33|29.25|29.28|29.2|29.33|29.25|29.28|29.2|0
1650913740000|2022-04-25 19:09:00|29.32|29.24|29.31|29.23|29.33|29.25|29.31|29.23|0
1650913750000|2022-04-25 19:09:10|29.29|29.21|29.26|29.18|29.29|29.21|29.24|29.16|0
1650913760000|2022-04-25 19:09:20|29.28|29.2|29.28|29.2|29.31|29.23|29.26|29.18|0
1650913770000|2022-04-25 19:09:30|29.26|29.18|29.24|29.16|29.28|29.2|29.24|29.16|0
1650913780000|2022-04-25 19:09:40|29.21|29.13|29.19|29.11|29.21|29.13|29.19|29.11|0
1650913790000|2022-04-25 19:09:50|29.21|29.13|29.26|29.18|29.26|29.18|29.21|29.13|0
1650913800000|2022-04-25 19:10:00|29.24|29.16|29.21|29.13|29.26|29.18|29.21|29.13|0
1650913810000|2022-04-25 19:10:10|29.19|29.11|29.19|29.11|29.19|29.11|29.17|29.09|0
1650913820000|2022-04-25 19:10:20|29.21|29.13|29.19|29.11|29.21|29.13|29.19|29.11|0
1650913830000|2022-04-25 19:10:30|29.16|29.08|29.18|29.1|29.18|29.1|29.16|29.08|0
1650913850000|2022-04-25 19:10:50|29.16|29.08|29.16|29.08|29.16|29.08|29.14|29.06|0
1650913860000|2022-04-25 19:11:00|29.14|29.06|29.12|29.04|29.14|29.06|29.08|29|5
1650913870000|2022-04-25 19:11:10|29.16|29.08|29.16|29.08|29.16|29.08|29.14|29.06|2
1650913880000|2022-04-25 19:11:20|29.18|29.1|29.18|29.1|29.18|29.1|29.14|29.06|0
1650913890000|2022-04-25 19:11:30|29.16|29.08|29.14|29.06|29.16|29.08|29.14|29.06|0
1650913900000|2022-04-25 19:11:40|29.12|29.04|29.12|29.04|29.14|29.06|29.1|29.02|0
1650913910000|2022-04-25 19:11:50|29.1|29.02|29.05|28.97|29.12|29.04|29.05|28.97|0
1650913920000|2022-04-25 19:12:00|29.07|28.99|29.07|28.99|29.09|29.01|29.07|28.99|0
1650913930000|2022-04-25 19:12:10|29.09|29.01|29.1|29.02|29.12|29.04|29.09|29.01|0
1650913940000|2022-04-25 19:12:20|29.12|29.04|29.1|29.02|29.12|29.04|29.1|29.02|0
1650913950000|2022-04-25 19:12:30|29.12|29.04|29.14|29.06|29.16|29.08|29.12|29.04|0
1650913960000|2022-04-25 19:12:40|29.12|29.04|29.14|29.06|29.14|29.06|29.12|29.04|0
1650913970000|2022-04-25 19:12:50|29.16|29.08|29.14|29.06|29.16|29.08|29.14|29.06|0
1650913980000|2022-04-25 19:13:00|29.16|29.08|29.14|29.06|29.16|29.08|29.12|29.04|0
1650913990000|2022-04-25 19:13:10|29.16|29.08|29.14|29.06|29.16|29.08|29.14|29.06|0
1650914000000|2022-04-25 19:13:20|29.12|29.04|29.08|29|29.14|29.06|29.08|29|0
1650914010000|2022-04-25 19:13:30|29.09|29.01|29.09|29.01|29.13|29.05|29.07|28.99|2
1650914020000|2022-04-25 19:13:40|29.07|28.99|29.09|29.01|29.09|29.01|29.07|28.99|0
1650914040000|2022-04-25 19:14:00|29.11|29.03|29.13|29.05|29.13|29.05|29.09|29.01|0
1650914050000|2022-04-25 19:14:10|29.12|29.04|29.12|29.04|29.12|29.04|29.12|29.04|0
1650914060000|2022-04-25 19:14:20|29.13|29.05|29.19|29.11|29.19|29.11|29.11|29.03|0
1650914070000|2022-04-25 19:14:30|29.22|29.14|29.2|29.12|29.22|29.14|29.18|29.1|0
1650914080000|2022-04-25 19:14:40|29.19|29.11|29.19|29.11|29.19|29.11|29.19|29.11|0
1650914090000|2022-04-25 19:14:50|29.17|29.09|29.15|29.07|29.17|29.09|29.15|29.07|0
1650914100000|2022-04-25 19:15:00|29.12|29.04|29.05|28.97|29.12|29.04|29.05|28.97|0
1650914110000|2022-04-25 19:15:10|29.03|28.95|29.05|28.97|29.05|28.97|29.01|28.93|0
1650914120000|2022-04-25 19:15:20|29.07|28.99|29.09|29.01|29.09|29.01|29.07|28.99|0
1650914130000|2022-04-25 19:15:30|29.07|28.99|29.05|28.97|29.09|29.01|29.05|28.97|0
1650914140000|2022-04-25 19:15:40|29.01|28.93|28.98|28.9|29.01|28.93|28.98|28.9|0
1650914150000|2022-04-25 19:15:50|28.96|28.88|28.96|28.88|28.98|28.9|28.95|28.87|0
1650914160000|2022-04-25 19:16:00|28.98|28.9|28.98|28.9|28.98|28.9|28.96|28.88|0
1650914170000|2022-04-25 19:16:10|28.96|28.88|28.96|28.88|28.96|28.88|28.95|28.87|0
1650914190000|2022-04-25 19:16:30|28.98|28.9|29|28.92|29|28.92|28.96|28.88|0
1650914200000|2022-04-25 19:16:40|28.98|28.9|28.96|28.88|28.98|28.9|28.96|28.88|0
1650914210000|2022-04-25 19:16:50|28.98|28.9|29.05|28.97|29.05|28.97|28.98|28.9|0
1650914230000|2022-04-25 19:17:10|29.03|28.95|28.98|28.9|29.03|28.95|28.98|28.9|0
1650914260000|2022-04-25 19:17:40|29|28.92|29|28.92|29|28.92|28.98|28.9|0
1650914270000|2022-04-25 19:17:50|28.98|28.9|28.96|28.88|28.98|28.9|28.96|28.88|0
1650914280000|2022-04-25 19:18:00|28.95|28.87|28.96|28.88|28.96|28.88|28.95|28.87|0
1650914290000|2022-04-25 19:18:10|28.95|28.87|28.95|28.87|28.95|28.87|28.93|28.85|0
1650914300000|2022-04-25 19:18:20|28.96|28.88|28.91|28.83|28.96|28.88|28.91|28.83|0
1650914320000|2022-04-25 19:18:40|28.89|28.81|28.93|28.85|28.93|28.85|28.89|28.81|0
1650914330000|2022-04-25 19:18:50|28.91|28.83|28.91|28.83|28.91|28.83|28.89|28.81|0
1650914340000|2022-04-25 19:19:00|28.89|28.81|28.91|28.83|28.91|28.83|28.89|28.81|0
1650914350000|2022-04-25 19:19:10|28.93|28.85|28.89|28.81|28.93|28.85|28.89|28.81|0
1650914360000|2022-04-25 19:19:20|28.91|28.83|28.89|28.81|28.91|28.83|28.89|28.81|0
1650914370000|2022-04-25 19:19:30|28.91|28.83|28.93|28.85|28.93|28.85|28.91|28.83|0
1650914380000|2022-04-25 19:19:40|28.91|28.83|28.89|28.81|28.93|28.85|28.89|28.81|0
1650914390000|2022-04-25 19:19:50|28.91|28.83|28.89|28.81|28.91|28.83|28.89|28.81|0
1650914400000|2022-04-25 19:20:00|28.85|28.77|28.84|28.76|28.86|28.78|28.8|28.72|0
1650914410000|2022-04-25 19:20:10|28.82|28.74|28.81|28.73|28.84|28.76|28.8|28.72|0
1650914420000|2022-04-25 19:20:20|28.82|28.74|28.8|28.72|28.82|28.74|28.8|28.72|0
1650914430000|2022-04-25 19:20:30|28.79|28.71|28.79|28.71|28.81|28.73|28.79|28.71|0
1650914440000|2022-04-25 19:20:40|28.77|28.69|28.77|28.69|28.79|28.71|28.75|28.67|0
1650914450000|2022-04-25 19:20:50|28.79|28.71|28.77|28.69|28.79|28.71|28.77|28.69|0
1650914460000|2022-04-25 19:21:00|28.75|28.67|28.76|28.68|28.76|28.68|28.75|28.67|0
1650914470000|2022-04-25 19:21:10|28.78|28.7|28.79|28.71|28.79|28.71|28.78|28.7|0
1650914490000|2022-04-25 19:21:30|28.77|28.69|28.79|28.71|28.79|28.71|28.75|28.67|0
1650914500000|2022-04-25 19:21:40|28.75|28.67|28.78|28.7|28.79|28.71|28.75|28.67|0
1650914510000|2022-04-25 19:21:50|28.79|28.71|28.75|28.67|28.79|28.71|28.75|28.67|0
1650914520000|2022-04-25 19:22:00|28.74|28.66|28.74|28.66|28.74|28.66|28.74|28.66|0
1650914550000|2022-04-25 19:22:30|28.7|28.62|28.7|28.62|28.7|28.62|28.7|28.62|0
1650914560000|2022-04-25 19:22:40|28.69|28.61|28.69|28.61|28.69|28.61|28.69|28.61|0
1650914590000|2022-04-25 19:23:10|28.65|28.57|28.65|28.57|28.65|28.57|28.65|28.57|0
1650914600000|2022-04-25 19:23:20|28.67|28.59|28.65|28.57|28.67|28.59|28.65|28.57|0
1650914620000|2022-04-25 19:23:40|28.64|28.56|28.64|28.56|28.64|28.56|28.62|28.54|0
1650914640000|2022-04-25 19:24:00|28.67|28.59|28.67|28.59|28.67|28.59|28.65|28.57|0
1650914660000|2022-04-25 19:24:20|28.71|28.63|28.72|28.64|28.74|28.66|28.7|28.62|1
1650914670000|2022-04-25 19:24:30|28.74|28.66|28.7|28.62|28.74|28.66|28.7|28.62|0
1650914680000|2022-04-25 19:24:40|28.72|28.64|28.7|28.62|28.72|28.64|28.7|28.62|0
1650914690000|2022-04-25 19:24:50|28.72|28.64|28.67|28.59|28.72|28.64|28.65|28.57|2
1650914700000|2022-04-25 19:25:00|28.69|28.61|28.69|28.61|28.69|28.61|28.67|28.59|5
1650914710000|2022-04-25 19:25:10|28.67|28.59|28.67|28.59|28.67|28.59|28.67|28.59|0
1650914730000|2022-04-25 19:25:30|28.65|28.57|28.65|28.57|28.65|28.57|28.65|28.57|1
1650914740000|2022-04-25 19:25:40|28.67|28.59|28.67|28.59|28.67|28.59|28.67|28.59|0
1650914750000|2022-04-25 19:25:50|28.65|28.57|28.67|28.59|28.67|28.59|28.65|28.57|4
1650914770000|2022-04-25 19:26:10|28.65|28.57|28.67|28.59|28.67|28.59|28.65|28.57|1
1650914790000|2022-04-25 19:26:30|28.68|28.6|28.74|28.66|28.74|28.66|28.68|28.6|1
1650914800000|2022-04-25 19:26:40|28.73|28.65|28.74|28.66|28.74|28.66|28.71|28.63|0
1650914810000|2022-04-25 19:26:50|28.76|28.68|28.74|28.66|28.76|28.68|28.74|28.66|0
1650914820000|2022-04-25 19:27:00|28.76|28.68|28.78|28.7|28.79|28.71|28.74|28.66|2
1650914830000|2022-04-25 19:27:10|28.79|28.71|28.81|28.73|28.81|28.73|28.78|28.7|0
1650914840000|2022-04-25 19:27:20|28.83|28.75|28.83|28.75|28.88|28.8|28.83|28.75|1
1650914860000|2022-04-25 19:27:40|28.85|28.77|28.85|28.77|28.85|28.77|28.85|28.77|0
1650914870000|2022-04-25 19:27:50|28.86|28.78|28.83|28.75|28.88|28.8|28.83|28.75|0
1650914880000|2022-04-25 19:28:00|28.85|28.77|28.83|28.75|28.85|28.77|28.83|28.75|0
1650914890000|2022-04-25 19:28:10|28.81|28.73|28.83|28.75|28.83|28.75|28.81|28.73|0
1650914900000|2022-04-25 19:28:20|28.85|28.77|28.88|28.8|28.88|28.8|28.85|28.77|0
1650914910000|2022-04-25 19:28:30|28.85|28.77|28.85|28.77|28.87|28.79|28.85|28.77|0
1650914920000|2022-04-25 19:28:40|28.87|28.79|28.85|28.77|28.87|28.79|28.85|28.77|0
1650914930000|2022-04-25 19:28:50|28.83|28.75|28.74|28.66|28.83|28.75|28.74|28.66|0
1650914940000|2022-04-25 19:29:00|28.76|28.68|28.79|28.71|28.79|28.71|28.74|28.66|0
1650914950000|2022-04-25 19:29:10|28.78|28.7|28.74|28.66|28.78|28.7|28.74|28.66|0
1650914970000|2022-04-25 19:29:30|28.72|28.64|28.74|28.66|28.74|28.66|28.71|28.63|0
1650914980000|2022-04-25 19:29:40|28.73|28.65|28.68|28.6|28.73|28.65|28.65|28.57|1
1650914990000|2022-04-25 19:29:50|28.66|28.58|28.66|28.58|28.66|28.58|28.64|28.56|0
1650915000000|2022-04-25 19:30:00|28.64|28.56|28.64|28.56|28.68|28.6|28.64|28.56|0
1650915010000|2022-04-25 19:30:10|28.66|28.58|28.69|28.61|28.71|28.63|28.66|28.58|0
1650915020000|2022-04-25 19:30:20|28.71|28.63|28.69|28.61|28.73|28.65|28.69|28.61|0
1650915030000|2022-04-25 19:30:30|28.67|28.59|28.6|28.52|28.67|28.59|28.6|28.52|0
1650915040000|2022-04-25 19:30:40|28.62|28.54|28.59|28.51|28.62|28.54|28.59|28.51|0
1650915080000|2022-04-25 19:31:20|28.55|28.47|28.55|28.47|28.57|28.49|28.55|28.47|0
1650915100000|2022-04-25 19:31:40|28.57|28.49|28.6|28.52|28.6|28.52|28.57|28.49|1
1650915110000|2022-04-25 19:31:50|28.61|28.53|28.6|28.52|28.65|28.57|28.6|28.52|20
1650915120000|2022-04-25 19:32:00|28.62|28.54|28.55|28.47|28.62|28.54|28.55|28.47|0
1650915130000|2022-04-25 19:32:10|28.57|28.49|28.6|28.52|28.6|28.52|28.57|28.49|2
1650915150000|2022-04-25 19:32:30|28.62|28.54|28.65|28.57|28.65|28.57|28.62|28.54|0
1650915160000|2022-04-25 19:32:40|28.66|28.58|28.68|28.6|28.71|28.63|28.66|28.58|0
1650915190000|2022-04-25 19:33:10|28.66|28.58|28.64|28.56|28.66|28.58|28.64|28.56|1
1650915200000|2022-04-25 19:33:20|28.63|28.55|28.66|28.58|28.66|28.58|28.63|28.55|0
1650915210000|2022-04-25 19:33:30|28.68|28.6|28.68|28.6|28.68|28.6|28.68|28.6|0
1650915220000|2022-04-25 19:33:40|28.66|28.58|28.68|28.6|28.68|28.6|28.63|28.55|0
1650915230000|2022-04-25 19:33:50|28.66|28.58|28.68|28.6|28.68|28.6|28.66|28.58|0
1650915250000|2022-04-25 19:34:10|28.66|28.58|28.64|28.56|28.66|28.58|28.63|28.55|1
1650915260000|2022-04-25 19:34:20|28.66|28.58|28.66|28.58|28.66|28.58|28.66|28.58|0
1650915270000|2022-04-25 19:34:30|28.7|28.62|28.7|28.62|28.7|28.62|28.7|28.62|1
1650915280000|2022-04-25 19:34:40|28.68|28.6|28.68|28.6|28.68|28.6|28.68|28.6|0
1650915300000|2022-04-25 19:35:00|28.7|28.62|28.68|28.6|28.7|28.62|28.68|28.6|0
1650915310000|2022-04-25 19:35:10|28.66|28.58|28.63|28.55|28.66|28.58|28.63|28.55|0
1650915320000|2022-04-25 19:35:20|28.61|28.53|28.59|28.51|28.63|28.55|28.59|28.51|0
1650915330000|2022-04-25 19:35:30|28.61|28.53|28.6|28.52|28.61|28.53|28.58|28.5|0
1650915380000|2022-04-25 19:36:20|28.61|28.53|28.66|28.58|28.66|28.58|28.61|28.53|0
1650915390000|2022-04-25 19:36:30|28.64|28.56|28.64|28.56|28.64|28.56|28.64|28.56|0
1650915410000|2022-04-25 19:36:50|28.63|28.55|28.63|28.55|28.64|28.56|28.63|28.55|0
1650915420000|2022-04-25 19:37:00|28.59|28.51|28.61|28.53|28.61|28.53|28.59|28.51|0
1650915430000|2022-04-25 19:37:10|28.59|28.51|28.61|28.53|28.61|28.53|28.59|28.51|0
1650915440000|2022-04-25 19:37:20|28.59|28.51|28.59|28.51|28.59|28.51|28.59|28.51|0
1650915450000|2022-04-25 19:37:30|28.58|28.5|28.59|28.51|28.59|28.51|28.58|28.5|0
1650915460000|2022-04-25 19:37:40|28.58|28.5|28.61|28.53|28.61|28.53|28.58|28.5|0
1650915470000|2022-04-25 19:37:50|28.6|28.52|28.61|28.53|28.61|28.53|28.6|28.52|0
1650915500000|2022-04-25 19:38:20|28.6|28.52|28.61|28.53|28.61|28.53|28.6|28.52|0
1650915510000|2022-04-25 19:38:30|28.6|28.52|28.61|28.53|28.61|28.53|28.6|28.52|0
1650915550000|2022-04-25 19:39:10|28.63|28.55|28.63|28.55|28.63|28.55|28.63|28.55|0
1650915560000|2022-04-25 19:39:20|28.61|28.53|28.63|28.55|28.63|28.55|28.61|28.53|0
1650915580000|2022-04-25 19:39:40|||||||||1
1650915600000|2022-04-25 19:40:00|28.61|28.53|28.57|28.49|28.61|28.53|28.57|28.49|4
1650915610000|2022-04-25 19:40:10|28.58|28.5|28.59|28.51|28.61|28.53|28.58|28.5|0
1650915630000|2022-04-25 19:40:30|28.57|28.49|28.59|28.51|28.59|28.51|28.57|28.49|0
1650915690000|2022-04-25 19:41:30|28.58|28.5|28.57|28.49|28.59|28.51|28.56|28.48|0
1650915700000|2022-04-25 19:41:40|28.59|28.51|28.63|28.55|28.63|28.55|28.59|28.51|0
1650915710000|2022-04-25 19:41:50|28.65|28.57|28.65|28.57|28.68|28.6|28.65|28.57|0
1650915720000|2022-04-25 19:42:00|28.63|28.55|28.63|28.55|28.65|28.57|28.63|28.55|2
1650915730000|2022-04-25 19:42:10|28.65|28.57|28.68|28.6|28.68|28.6|28.63|28.55|1
1650915740000|2022-04-25 19:42:20|28.7|28.62|28.7|28.62|28.71|28.63|28.68|28.6|0
1650915750000|2022-04-25 19:42:30|28.71|28.63|28.71|28.63|28.71|28.63|28.68|28.6|0
1650915760000|2022-04-25 19:42:40|28.73|28.65|28.78|28.7|28.78|28.7|28.73|28.65|2
1650915770000|2022-04-25 19:42:50|28.8|28.72|28.77|28.69|28.8|28.72|28.75|28.67|0
1650915780000|2022-04-25 19:43:00|28.75|28.67|28.77|28.69|28.78|28.7|28.75|28.67|0
1650915790000|2022-04-25 19:43:10|28.75|28.67|28.73|28.65|28.77|28.69|28.73|28.65|0
1650915800000|2022-04-25 19:43:20|28.75|28.67|28.68|28.6|28.75|28.67|28.68|28.6|0
1650915820000|2022-04-25 19:43:40|28.66|28.58|28.68|28.6|28.7|28.62|28.66|28.58|11
1650915830000|2022-04-25 19:43:50|28.7|28.62|28.72|28.64|28.72|28.64|28.7|28.62|40
1650915840000|2022-04-25 19:44:00|28.7|28.62|28.64|28.56|28.7|28.62|28.64|28.56|4
1650915850000|2022-04-25 19:44:10|28.63|28.55|28.61|28.53|28.63|28.55|28.61|28.53|0
1650915860000|2022-04-25 19:44:20|28.59|28.51|28.59|28.51|28.59|28.51|28.59|28.51|0
1650915870000|2022-04-25 19:44:30|28.6|28.52|28.61|28.53|28.61|28.53|28.59|28.51|0
1650915880000|2022-04-25 19:44:40|28.62|28.54|28.62|28.54|28.62|28.54|28.62|28.54|5
1650915890000|2022-04-25 19:44:50|28.64|28.56|28.64|28.56|28.64|28.56|28.64|28.56|0
1650915900000|2022-04-25 19:45:00|28.62|28.54|28.6|28.52|28.65|28.57|28.6|28.52|0
1650915910000|2022-04-25 19:45:10|28.61|28.53|28.61|28.53|28.61|28.53|28.59|28.51|0
1650915920000|2022-04-25 19:45:20|28.59|28.51|28.61|28.53|28.61|28.53|28.57|28.49|17
1650915930000|2022-04-25 19:45:30|28.59|28.51|28.61|28.53|28.61|28.53|28.59|28.51|5
1650915940000|2022-04-25 19:45:40|28.63|28.55|28.65|28.57|28.65|28.57|28.63|28.55|3
1650915950000|2022-04-25 19:45:50|28.67|28.59|28.67|28.59|28.67|28.59|28.67|28.59|0
1650915960000|2022-04-25 19:46:00|28.73|28.65|28.7|28.62|28.73|28.65|28.68|28.6|0
1650915970000|2022-04-25 19:46:10|28.73|28.65|28.7|28.62|28.73|28.65|28.68|28.6|0
1650915980000|2022-04-25 19:46:20|28.68|28.6|28.68|28.6|28.68|28.6|28.68|28.6|0
1650915990000|2022-04-25 19:46:30|28.63|28.55|28.61|28.53|28.63|28.55|28.61|28.53|0
1650916000000|2022-04-25 19:46:40|28.63|28.55|28.63|28.55|28.63|28.55|28.63|28.55|0
1650916010000|2022-04-25 19:46:50|28.61|28.53|28.63|28.55|28.63|28.55|28.61|28.53|0
1650916020000|2022-04-25 19:47:00|28.61|28.53|28.61|28.53|28.63|28.55|28.6|28.52|0
1650916030000|2022-04-25 19:47:10|28.63|28.55|28.63|28.55|28.65|28.57|28.61|28.53|0
1650916050000|2022-04-25 19:47:30|28.61|28.53|28.6|28.52|28.63|28.55|28.6|28.52|0
1650916060000|2022-04-25 19:47:40|28.61|28.53|28.6|28.52|28.61|28.53|28.6|28.52|0
1650916070000|2022-04-25 19:47:50|28.61|28.53|28.63|28.55|28.63|28.55|28.6|28.52|1
1650916080000|2022-04-25 19:48:00|28.65|28.57|28.63|28.55|28.66|28.58|28.63|28.55|0
1650916090000|2022-04-25 19:48:10|28.61|28.53|28.58|28.5|28.63|28.55|28.58|28.5|0
1650916100000|2022-04-25 19:48:20|28.6|28.52|28.58|28.5|28.6|28.52|28.58|28.5|0
1650916110000|2022-04-25 19:48:30|28.6|28.52|28.58|28.5|28.6|28.52|28.58|28.5|1
1650916120000|2022-04-25 19:48:40|28.61|28.53|28.63|28.55|28.66|28.58|28.61|28.53|0
1650916130000|2022-04-25 19:48:50|28.65|28.57|28.68|28.6|28.68|28.6|28.65|28.57|0
1650916140000|2022-04-25 19:49:00|28.7|28.62|28.73|28.65|28.75|28.67|28.7|28.62|0
1650916150000|2022-04-25 19:49:10|28.75|28.67|28.77|28.69|28.77|28.69|28.73|28.65|0
1650916160000|2022-04-25 19:49:20|28.75|28.67|28.77|28.69|28.77|28.69|28.75|28.67|0
1650916170000|2022-04-25 19:49:30|28.75|28.67|28.77|28.69|28.77|28.69|28.75|28.67|0
1650916180000|2022-04-25 19:49:40|28.75|28.67|28.75|28.67|28.77|28.69|28.75|28.67|0
1650916190000|2022-04-25 19:49:50|28.77|28.69|28.75|28.67|28.77|28.69|28.68|28.6|0
1650916200000|2022-04-25 19:50:00|28.77|28.69|28.75|28.67|28.77|28.69|28.66|28.58|1
1650916210000|2022-04-25 19:50:10|28.77|28.69|28.82|28.74|28.84|28.76|28.75|28.67|0
1650916220000|2022-04-25 19:50:20|28.8|28.72|28.8|28.72|28.8|28.72|28.8|28.72|0
1650916230000|2022-04-25 19:50:30|28.79|28.71|28.73|28.65|28.8|28.72|28.73|28.65|6
1650916240000|2022-04-25 19:50:40|28.71|28.63|28.66|28.58|28.71|28.63|28.66|28.58|0
1650916250000|2022-04-25 19:50:50|28.68|28.6|28.63|28.55|28.68|28.6|28.6|28.52|8
1650916260000|2022-04-25 19:51:00|28.64|28.56|28.66|28.58|28.68|28.6|28.61|28.53|0
1650916270000|2022-04-25 19:51:10|28.67|28.59|28.63|28.55|28.67|28.59|28.63|28.55|0
1650916280000|2022-04-25 19:51:20|28.61|28.53|28.59|28.51|28.61|28.53|28.58|28.5|0
1650916290000|2022-04-25 19:51:30|28.58|28.5|28.58|28.5|28.59|28.51|28.58|28.5|0
1650916300000|2022-04-25 19:51:40|28.59|28.51|28.58|28.5|28.59|28.51|28.58|28.5|0
1650916310000|2022-04-25 19:51:50|||||||||20
1650916320000|2022-04-25 19:52:00|28.6|28.52|28.59|28.51|28.62|28.54|28.58|28.5|0
1650916330000|2022-04-25 19:52:10|28.61|28.53|28.61|28.53|28.61|28.53|28.58|28.5|0
1650916340000|2022-04-25 19:52:20|28.59|28.51|28.58|28.5|28.6|28.52|28.58|28.5|0
1650916350000|2022-04-25 19:52:30|28.59|28.51|28.58|28.5|28.59|28.51|28.56|28.48|0
1650916360000|2022-04-25 19:52:40|28.56|28.48|28.56|28.48|28.56|28.48|28.56|28.48|0
1650916370000|2022-04-25 19:52:50|28.57|28.49|28.56|28.48|28.57|28.49|28.55|28.47|0
1650916380000|2022-04-25 19:53:00|28.59|28.51|28.58|28.5|28.61|28.53|28.58|28.5|4
1650916390000|2022-04-25 19:53:10|28.56|28.48|28.56|28.48|28.56|28.48|28.56|28.48|0
1650916400000|2022-04-25 19:53:20|28.57|28.49|28.59|28.51|28.59|28.51|28.57|28.49|0
1650916410000|2022-04-25 19:53:30|28.61|28.53|28.59|28.51|28.61|28.53|28.59|28.51|0
1650916430000|2022-04-25 19:53:50|28.57|28.49|28.48|28.4|28.57|28.49|28.48|28.4|6
1650916440000|2022-04-25 19:54:00|28.5|28.42|28.52|28.44|28.52|28.44|28.48|28.4|4
1650916450000|2022-04-25 19:54:10|28.5|28.42|28.52|28.44|28.52|28.44|28.5|28.42|1
1650916460000|2022-04-25 19:54:20|28.5|28.42|28.52|28.44|28.52|28.44|28.5|28.42|0
1650916480000|2022-04-25 19:54:40|28.5|28.42|28.49|28.41|28.5|28.42|28.47|28.39|0
1650916490000|2022-04-25 19:54:50|28.47|28.39|28.49|28.41|28.5|28.42|28.47|28.39|0
1650916500000|2022-04-25 19:55:00|28.5|28.42|28.48|28.4|28.5|28.42|28.47|28.39|0
1650916510000|2022-04-25 19:55:10|28.53|28.45|28.53|28.45|28.53|28.45|28.48|28.4|4
1650916520000|2022-04-25 19:55:20|28.55|28.47|28.56|28.48|28.59|28.51|28.53|28.45|3
1650916530000|2022-04-25 19:55:30|28.57|28.49|28.5|28.42|28.57|28.49|28.48|28.4|4
1650916540000|2022-04-25 19:55:40|28.48|28.4|28.48|28.4|28.48|28.4|28.46|28.38|0
1650916550000|2022-04-25 19:55:50|28.52|28.44|28.53|28.45|28.54|28.46|28.52|28.44|1
1650916560000|2022-04-25 19:56:00|28.6|28.52|28.66|28.41|28.66|28.56|28.59|28.41|2
1650916570000|2022-04-25 19:56:10|28.53|28.45|28.53|28.45|28.55|28.47|28.53|28.45|0
1650916580000|2022-04-25 19:56:20|28.55|28.47|28.55|28.47|28.55|28.47|28.55|28.47|10
1650916590000|2022-04-25 19:56:30|28.53|28.45|28.55|28.47|28.55|28.47|28.5|28.42|0
1650916620000|2022-04-25 19:57:00|28.48|28.4|28.51|28.43|28.51|28.43|28.48|28.4|0
1650916630000|2022-04-25 19:57:10|28.49|28.41|28.45|28.37|28.51|28.43|28.43|28.35|1
1650916640000|2022-04-25 19:57:20|28.41|28.33|28.41|28.33|28.41|28.33|28.41|28.33|0
1650916650000|2022-04-25 19:57:30|28.42|28.34|28.45|28.37|28.45|28.37|28.42|28.34|0
1650916660000|2022-04-25 19:57:40|28.43|28.35|28.43|28.35|28.43|28.35|28.42|28.34|0
1650916670000|2022-04-25 19:57:50|28.45|28.37|28.45|28.37|28.45|28.37|28.45|28.37|0
1650916680000|2022-04-25 19:58:00|28.43|28.35|28.42|28.34|28.43|28.35|28.41|28.33|0
1650916690000|2022-04-25 19:58:10|28.41|28.33|28.45|28.37|28.45|28.37|28.41|28.33|1
1650916700000|2022-04-25 19:58:20|28.43|28.35|28.41|28.33|28.43|28.35|28.41|28.33|1
1650916710000|2022-04-25 19:58:30|28.37|28.29|28.37|28.29|28.38|28.3|28.37|28.29|3
1650916720000|2022-04-25 19:58:40|28.38|28.3|28.38|28.3|28.38|28.3|28.38|28.3|2
1650916730000|2022-04-25 19:58:50|28.44|28.19|28.34|28.26|28.48|28.26|28.34|28.19|0
1650916740000|2022-04-25 19:59:00|28.48|28.23|28.48|28.23|28.51|28.29|28.37|28.23|0
1650916750000|2022-04-25 19:59:10|28.49|28.24|28.52|28.27|28.54|28.29|28.49|28.24|0
1650916760000|2022-04-25 19:59:20|28.54|28.29|28.47|28.39|28.55|28.39|28.46|28.28|0
1650916770000|2022-04-25 19:59:30|28.53|28.28|28.57|28.32|28.57|28.43|28.46|28.27|0
1650916780000|2022-04-25 19:59:40|28.52|28.27|28.57|28.32|28.57|28.32|28.51|28.26|3
1650916790000|2022-04-25 19:59:50|28.6|28.35|28.49|28.41|28.6|28.48|28.49|28.35|11
1650932110000|2022-04-26 00:15:10|28.68|28.38|28.74|28.44|29|28.7|28.68|28.38|0
1650932190000|2022-04-26 00:16:30|28.73|28.43|28.73|28.43|28.73|28.43|28.73|28.43|0
1650932220000|2022-04-26 00:17:00|28.7|28.4|28.7|28.4|28.7|28.4|28.7|28.4|0
1650932330000|2022-04-26 00:18:50|28.67|28.37|28.67|28.37|28.67|28.37|28.67|28.37|0
1650932380000|2022-04-26 00:19:40|28.66|28.36|28.66|28.36|28.66|28.36|28.66|28.36|0
1650932400000|2022-04-26 00:20:00|28.63|28.33|28.63|28.33|28.63|28.33|28.63|28.33|0
1650932580000|2022-04-26 00:23:00|28.61|28.31|28.61|28.31|28.61|28.31|28.61|28.31|0
1650932690000|2022-04-26 00:24:50|28.6|28.3|28.58|28.28|28.6|28.3|28.58|28.28|0
1650932930000|2022-04-26 00:28:50|28.55|28.25|28.55|28.25|28.55|28.25|28.55|28.25|0
1650932950000|2022-04-26 00:29:10||28.3||28.3||28.3||28.3|9
1650933120000|2022-04-26 00:32:00|28.57|28.32|28.57|28.32|28.57|28.32|28.57|28.32|0
1650933130000|2022-04-26 00:32:10|28.56|28.31|28.56|28.31|28.56|28.31|28.56|28.31|0
1650933680000|2022-04-26 00:41:20|||||||||1
1650934820000|2022-04-26 01:00:20|28.58|28.33|28.56|28.31|28.58|28.33|28.56|28.31|2
1650934920000|2022-04-26 01:02:00|28.55|28.3|28.55|28.3|28.55|28.3|28.55|28.3|0
1650934930000|2022-04-26 01:02:10|28.54|28.29|28.54|28.29|28.54|28.29|28.54|28.29|0
1650934940000|2022-04-26 01:02:20|28.52|28.27|28.53|28.28|28.53|28.28|28.52|28.27|0
1650935090000|2022-04-26 01:04:50|28.54|28.24|28.54|28.24|28.54|28.24|28.54|28.24|0
1650935170000|2022-04-26 01:06:10|28.53|28.23|28.53|28.23|28.53|28.23|28.53|28.23|0
1650937250000|2022-04-26 01:40:50|28.52|28.22|28.52|28.22|28.52|28.22|28.52|28.22|0
1650937330000|2022-04-26 01:42:10|28.51|28.21|28.51|28.21|28.51|28.21|28.51|28.21|0
1650937350000|2022-04-26 01:42:30|28.52|28.22|28.52|28.22|28.52|28.22|28.52|28.22|0
1650939420000|2022-04-26 02:17:00|28.5|28.2|28.5|28.2|28.5|28.2|28.5|28.2|0
1650943420000|2022-04-26 03:23:40|28.45||28.45||28.45||28.45||0
1650943430000|2022-04-26 03:23:50|28.42|28.17|28.42|28.17|28.42|28.17|28.42|28.17|0
1650944840000|2022-04-26 03:47:20|28.65|28.35|28.47|28.22|28.65|28.35|28.47|28.22|2
1650944850000|2022-04-26 03:47:30|28.42|28.17|28.42|28.17|28.42|28.17|28.42|28.17|0
1650944950000|2022-04-26 03:49:10|28.72|28.42|28.45|28.2|28.72|28.42|28.45|28.2|0
1650945730000|2022-04-26 04:02:10|28.42|28.17|28.42|28.17|28.42|28.17|28.42|28.17|0
1650945810000|2022-04-26 04:03:30|28.44|28.19|28.42|28.17|28.44|28.19|28.42|28.17|0
1650945870000|2022-04-26 04:04:30|28.45|28.2|28.42|28.17|28.45|28.2|28.42|28.17|0
1650945960000|2022-04-26 04:06:00|28.45|28.2|28.42|28.17|28.45|28.2|28.42|28.17|0
1650946040000|2022-04-26 04:07:20|28.44|28.19|28.45|28.2|28.45|28.2|28.42|28.17|0
1650946440000|2022-04-26 04:14:00|28.42|28.17|28.42|28.17|28.42|28.17|28.42|28.17|0
1650946510000|2022-04-26 04:15:10|28.45|28.2|28.42|28.17|28.45|28.2|28.42|28.17|0
1650946570000|2022-04-26 04:16:10|28.45|28.2|28.42|28.17|28.45|28.2|28.42|28.17|0
1650946670000|2022-04-26 04:17:50|28.45|28.2|28.42|28.17|28.45|28.2|28.42|28.17|0
1650946730000|2022-04-26 04:18:50|28.45|28.2|28.42|28.17|28.45|28.2|28.42|28.17|0
1650946790000|2022-04-26 04:19:50|28.44|28.19|28.42|28.17|28.45|28.2|28.42|28.17|0
1650946860000|2022-04-26 04:21:00|28.44|28.19|28.42|28.17|28.44|28.19|28.42|28.17|0
1650946920000|2022-04-26 04:22:00|28.45|28.2|28.45|28.2|28.45|28.2|28.45|28.2|0
1650946930000|2022-04-26 04:22:10|28.43|28.18|28.42|28.17|28.43|28.18|28.42|28.17|0
1650946990000|2022-04-26 04:23:10|28.44|28.19|28.43|28.18|28.45|28.2|28.43|28.18|0
1650947010000|2022-04-26 04:23:30|28.42|28.17|28.42|28.17|28.42|28.17|28.42|28.17|0
1650947050000|2022-04-26 04:24:10|28.44|28.19|28.45|28.2|28.45|28.2|28.44|28.19|0
1650947530000|2022-04-26 04:32:10|28.44|28.19|28.44|28.19|28.44|28.19|28.44|28.19|0
1650947730000|2022-04-26 04:35:30|28.42|28.17|28.41|28.16|28.42|28.17|28.41|28.16|0
1650947800000|2022-04-26 04:36:40|28.43|28.18|28.41|28.16|28.43|28.18|28.41|28.16|0
1650947860000|2022-04-26 04:37:40|28.43|28.18|28.41|28.16|28.43|28.18|28.41|28.16|0
1650947920000|2022-04-26 04:38:40|28.34|28.26|28.38|28.08|28.38|28.26|28.34|28.07|4
1650947980000|2022-04-26 04:39:40|28.4|28.1|28.37|28.12|28.42|28.12|28.37|28.08|0
1650948050000|2022-04-26 04:40:50|28.42||28.37||28.42||28.37||0
1650948130000|2022-04-26 04:42:10|28.42||28.42||28.42||28.42||0
1650948140000|2022-04-26 04:42:20|28.37||28.37||28.37||28.37||0
1650948200000|2022-04-26 04:43:20|28.42|28.13|28.38|28.13|28.42|28.13|28.38|28.13|0
1650948260000|2022-04-26 04:44:20|28.42|28.12|28.38|28.13|28.42|28.13|28.38|28.12|0
1650948330000|2022-04-26 04:45:30|28.42|28.12|28.38|28.13|28.42|28.13|28.38|28.12|0
1650948390000|2022-04-26 04:46:30|28.42|28.12|28.38|28.13|28.42|28.13|28.38|28.12|0
1650948480000|2022-04-26 04:48:00|28.42|28.12|28.38|28.13|28.42|28.13|28.38|28.12|0
1650948540000|2022-04-26 04:49:00|28.42|28.12|28.38|28.13|28.42|28.13|28.38|28.12|0
1650948620000|2022-04-26 04:50:20|28.42|28.12|28.38|28.13|28.42|28.13|28.38|28.12|0
1650948690000|2022-04-26 04:51:30|28.42|28.12|28.38|28.13|28.42|28.13|28.38|28.12|0
1650948750000|2022-04-26 04:52:30|28.42|28.12|28.38|28.13|28.42|28.13|28.38|28.12|0
1650948820000|2022-04-26 04:53:40|28.42|28.12|28.38|28.13|28.42|28.13|28.38|28.12|0
1650948890000|2022-04-26 04:54:50|28.42|28.12|28.38|28.13|28.42|28.13|28.38|28.12|0
1650948950000|2022-04-26 04:55:50|28.42|28.12|28.42|28.12|28.42|28.12|28.42|28.12|0
1650948960000|2022-04-26 04:56:00|28.38|28.13|28.38|28.13|28.38|28.13|28.38|28.13|0
1650949030000|2022-04-26 04:57:10|28.42|28.12|28.42|28.12|28.42|28.12|28.42|28.12|0
1650949040000|2022-04-26 04:57:20|28.38|28.13|28.38|28.13|28.38|28.13|28.38|28.13|0
1650949130000|2022-04-26 04:58:50|28.42|28.12|28.38|28.13|28.42|28.13|28.38|28.12|0
1650949190000|2022-04-26 04:59:50|28.42|28.12|28.38|28.13|28.42|28.13|28.38|28.12|0
1650949270000|2022-04-26 05:01:10|28.42|28.12|28.38|28.13|28.42|28.13|28.38|28.12|0
1650949340000|2022-04-26 05:02:20|28.42|28.12|28.39|28.14|28.42|28.14|28.38|28.12|0
1650949530000|2022-04-26 05:05:30|28.44||28.39||28.44||28.39||0
1650949590000|2022-04-26 05:06:30|28.45|28.15|28.39|28.14|28.45|28.15|28.39|28.14|0
1650949610000|2022-04-26 05:06:50|28.45|28.15|28.45|28.15|28.45|28.15|28.45|28.15|0
1650949760000|2022-04-26 05:09:20|28.46|28.16|28.46|28.16|28.46|28.16|28.46|28.16|0
1650949910000|2022-04-26 05:11:50|28.48|28.23|28.46|28.21|28.51|28.23|28.44|28.19|0
1650950060000|2022-04-26 05:14:20|28.41|28.33|28.41|28.33|28.41|28.33|28.41|28.33|0
1650950090000|2022-04-26 05:14:50|28.52|28.27|28.52|28.27|28.52|28.27|28.52|28.27|2
1650950330000|2022-04-26 05:18:50|28.54|28.29|28.6|28.3|28.6|28.3|28.54|28.29|0
1650950450000|2022-04-26 05:20:50|28.56|28.31|28.55|28.3|28.56|28.31|28.55|28.3|0
1650950570000|2022-04-26 05:22:50|28.42|28.34|28.55|28.3|28.55|28.34|28.41|28.3|0
1650950590000|2022-04-26 05:23:10|28.52|28.27|28.53|28.28|28.55|28.3|28.52|28.27|0
1650950600000|2022-04-26 05:23:20|28.42|28.34|28.52|28.27|28.52|28.34|28.41|28.27|0
1650950610000|2022-04-26 05:23:30|28.54|28.29|28.55|28.3|28.55|28.3|28.54|28.29|0
1650950620000|2022-04-26 05:23:40|28.52|28.27|28.52|28.27|28.52|28.27|28.52|28.27|0
1650950630000|2022-04-26 05:23:50|28.54|28.29|28.55|28.3|28.55|28.3|28.54|28.29|0
1650950750000|2022-04-26 05:25:50|28.43|28.35|28.55|28.3|28.55|28.35|28.42|28.27|0
1650950760000|2022-04-26 05:26:00|28.53|28.28|28.41|28.33|28.55|28.34|28.41|28.28|0
1650950790000|2022-04-26 05:26:30|28.54|28.29|28.52|28.27|28.54|28.29|28.52|28.27|0
1650951070000|2022-04-26 05:31:10|28.56|28.31|28.53|28.28|28.56|28.31|28.53|28.28|10
1650951120000|2022-04-26 05:32:00|28.48|28.23|28.48|28.23|28.48|28.23|28.48|28.23|0
1650951130000|2022-04-26 05:32:10|28.5|28.25|28.5|28.25|28.5|28.25|28.5|28.25|0
1650951830000|2022-04-26 05:43:50|28.52|28.27|28.51|28.43|28.69|28.44|28.51|28.27|13
1650951850000|2022-04-26 05:44:10|28.53|28.45|28.51|28.43|28.72|28.52|28.51|28.37|53
1650951860000|2022-04-26 05:44:20|28.65|28.4|28.54|28.46|28.65|28.48|28.51|28.35|0
1650951870000|2022-04-26 05:44:30|28.63|28.38|28.52|28.44|28.65|28.48|28.51|28.35|0
1650951880000|2022-04-26 05:44:40|28.62|28.37|28.65|28.4|28.65|28.48|28.51|28.35|0
1650951890000|2022-04-26 05:44:50|28.51|28.43|28.51|28.43|28.65|28.48|28.51|28.35|0
1650951900000|2022-04-26 05:45:00|28.54|28.46|28.54|28.46|28.54|28.46|28.54|28.46|0
1650951920000|2022-04-26 05:45:20||28.24||28.24||28.24||28.24|21
1650951930000|2022-04-26 05:45:30|28.55|28.25|28.55|28.25|28.55|28.25|28.55|28.25|0
1650951960000|2022-04-26 05:46:00|28.5|28.2|28.49|28.19|28.5|28.2|28.49|28.19|0
1650952060000|2022-04-26 05:47:40|28.52|28.22|28.54|28.24|28.54|28.24|28.52|28.22|0
1650952190000|2022-04-26 05:49:50|28.5|28.2|28.54|28.24|28.54|28.24|28.5|28.2|0
1650952240000|2022-04-26 05:50:40|28.6|28.3|28.58|28.5|28.62|28.54|28.58|28.3|14
1650952260000|2022-04-26 05:51:00|28.54|28.24|28.54|28.24|28.54|28.24|28.54|28.24|6
1650952320000|2022-04-26 05:52:00|28.55|28.25|28.55|28.25|28.59|28.29|28.55|28.25|0
1650952330000|2022-04-26 05:52:10|28.59|28.29|28.55|28.25|28.59|28.29|28.55|28.25|0
1650952370000|2022-04-26 05:52:50|28.59|28.29|28.53|28.23|28.59|28.29|28.53|28.23|0
1650952570000|2022-04-26 05:56:10|28.57|28.27|28.55|28.25|28.57|28.27|28.55|28.25|0
1650952740000|2022-04-26 05:59:00|28.57|28.27|28.55|28.25|28.57|28.27|28.55|28.25|0
1650952770000|2022-04-26 05:59:30|28.57|28.27|28.57|28.27|28.59|28.29|28.57|28.27|0
1650952780000|2022-04-26 05:59:40|28.56|28.26|28.56|28.26|28.56|28.26|28.56|28.26|0
1650952800000|2022-04-26 06:00:00|28.49|28.31|28.48|28.23|28.53|28.31|28.48|28.23|0
1650952810000|2022-04-26 06:00:10|28.5|28.25|28.5|28.25|28.5|28.25|28.5|28.25|0
1650952820000|2022-04-26 06:00:20|28.38|28.3|28.38|28.3|28.38|28.3|28.38|28.3|0
1650952850000|2022-04-26 06:00:50|28.39|28.31|28.45|28.37|28.45|28.37|28.39|28.31|8
1650952860000|2022-04-26 06:01:00|28.46|28.38|28.45|28.2|28.46|28.38|28.38|28.2|5
1650952870000|2022-04-26 06:01:10|28.38|28.3|28.49|28.24|28.49|28.3|28.38|28.2|20
1650952880000|2022-04-26 06:01:20|28.38|28.3|28.45|28.37|28.46|28.38|28.38|28.3|4
1650952890000|2022-04-26 06:01:30|28.46|28.38|28.47|28.39|28.48|28.4|28.45|28.37|0
1650952900000|2022-04-26 06:01:40|28.48|28.4|28.5|28.42|28.5|28.42|28.48|28.4|16
1650952910000|2022-04-26 06:01:50|28.54|28.46|28.54|28.46|28.54|28.46|28.54|28.46|8
1650952920000|2022-04-26 06:02:00|28.52|28.44|28.49|28.41|28.52|28.44|28.47|28.39|9
1650952930000|2022-04-26 06:02:10|28.52|28.44|28.52|28.44|28.52|28.44|28.52|28.44|0
1650952940000|2022-04-26 06:02:20|28.54|28.46|28.54|28.46|28.54|28.46|28.54|28.46|2
1650952950000|2022-04-26 06:02:30|28.58|28.5|28.64|28.56|28.74|28.56|28.58|28.49|19
1650952960000|2022-04-26 06:02:40|28.66|28.58|28.69|28.61|28.69|28.61|28.64|28.56|26
1650952970000|2022-04-26 06:02:50|28.67|28.59|28.64|28.56|28.79|28.61|28.64|28.54|12
1650952980000|2022-04-26 06:03:00|28.62|28.54|28.62|28.54|28.64|28.56|28.62|28.54|0
1650952990000|2022-04-26 06:03:10|28.64|28.56|28.64|28.56|28.64|28.56|28.64|28.56|1
1650953010000|2022-04-26 06:03:30|28.62|28.54|28.59|28.51|28.62|28.54|28.59|28.51|0
1650953020000|2022-04-26 06:03:40|28.6|28.52|28.64|28.56|28.64|28.56|28.6|28.52|8
1650953030000|2022-04-26 06:03:50|28.66|28.58|28.64|28.56|28.66|28.58|28.64|28.56|21
1650953040000|2022-04-26 06:04:00|28.73|28.65|28.68|28.6|28.73|28.65|28.68|28.6|20
1650953050000|2022-04-26 06:04:10|28.69|28.61|28.69|28.61|28.69|28.61|28.69|28.61|0
1650953070000|2022-04-26 06:04:30|28.71|28.63|28.69|28.61|28.71|28.63|28.69|28.61|0
1650953090000|2022-04-26 06:04:50|28.64|28.56|28.64|28.56|28.64|28.56|28.64|28.56|0
1650953110000|2022-04-26 06:05:10|28.66|28.58|28.66|28.58|28.66|28.58|28.64|28.56|0
1650953120000|2022-04-26 06:05:20|28.64|28.56|28.66|28.58|28.66|28.58|28.64|28.56|0
1650953130000|2022-04-26 06:05:30|28.68|28.6|28.69|28.61|28.69|28.61|28.68|28.6|1
1650953140000|2022-04-26 06:05:40|28.71|28.63|28.69|28.61|28.79|28.65|28.69|28.54|0
1650953160000|2022-04-26 06:06:00|28.71|28.63|28.73|28.65|28.73|28.65|28.69|28.61|0
1650953170000|2022-04-26 06:06:10|28.69|28.61|28.69|28.61|28.69|28.61|28.69|28.61|0
1650953190000|2022-04-26 06:06:30|28.68|28.6|28.68|28.6|28.68|28.6|28.68|28.6|0
1650953230000|2022-04-26 06:07:10|28.66|28.58|28.64|28.56|28.66|28.58|28.64|28.56|0
1650953260000|2022-04-26 06:07:40|||||||||1
1650953290000|2022-04-26 06:08:10|28.66|28.58|28.64|28.56|28.66|28.58|28.64|28.56|0
1650953300000|2022-04-26 06:08:20|28.68|28.6|28.68|28.6|28.68|28.6|28.68|28.6|1
1650953340000|2022-04-26 06:09:00|28.69|28.61|28.69|28.61|28.69|28.61|28.68|28.6|0
1650953350000|2022-04-26 06:09:10|28.67|28.59|28.67|28.59|28.67|28.59|28.67|28.59|0
1650953380000|2022-04-26 06:09:40|28.65|28.57|28.65|28.57|28.65|28.57|28.65|28.57|0
1650953390000|2022-04-26 06:09:50|28.67|28.59|28.67|28.59|28.67|28.59|28.67|28.59|0
1650953410000|2022-04-26 06:10:10|28.65|28.57|28.65|28.57|28.65|28.57|28.65|28.57|0
1650953450000|2022-04-26 06:10:50|28.63|28.55|28.61|28.53|28.63|28.55|28.61|28.53|1
1650953470000|2022-04-26 06:11:10|28.64|28.56|28.64|28.56|28.64|28.56|28.64|28.56|0
1650953480000|2022-04-26 06:11:20|28.62|28.54|28.64|28.56|28.64|28.56|28.62|28.54|1
1650953490000|2022-04-26 06:11:30|28.66|28.58|28.66|28.58|28.66|28.58|28.66|28.58|0
1650953500000|2022-04-26 06:11:40|28.68|28.6|28.66|28.58|28.68|28.6|28.66|28.58|0
1650953520000|2022-04-26 06:12:00|28.64|28.56|28.64|28.56|28.64|28.56|28.64|28.56|0
1650953530000|2022-04-26 06:12:10|28.66|28.58|28.66|28.58|28.66|28.58|28.66|28.58|0
1650953540000|2022-04-26 06:12:20|28.68|28.6|28.68|28.6|28.68|28.6|28.68|28.6|0
1650953550000|2022-04-26 06:12:30|28.66|28.58|28.66|28.58|28.66|28.58|28.66|28.58|0
1650953580000|2022-04-26 06:13:00|28.68|28.6|28.68|28.6|28.68|28.6|28.68|28.6|0
1650953590000|2022-04-26 06:13:10|28.66|28.58|28.68|28.6|28.68|28.6|28.66|28.58|0
1650953600000|2022-04-26 06:13:20|28.69|28.61|28.68|28.6|28.71|28.63|28.68|28.6|0
1650953610000|2022-04-26 06:13:30|28.71|28.63|28.71|28.63|28.71|28.63|28.68|28.6|0
1650953620000|2022-04-26 06:13:40|28.68|28.6|28.71|28.63|28.71|28.63|28.68|28.6|0
1650953630000|2022-04-26 06:13:50|28.69|28.61|28.68|28.6|28.69|28.61|28.68|28.6|0
1650953640000|2022-04-26 06:14:00|28.7|28.62|28.71|28.63|28.71|28.63|28.7|28.62|0
1650953650000|2022-04-26 06:14:10|28.69|28.61|28.68|28.6|28.69|28.61|28.68|28.6|0
1650953670000|2022-04-26 06:14:30|28.66|28.58|28.66|28.58|28.66|28.58|28.66|28.58|0
1650953680000|2022-04-26 06:14:40|28.68|28.6|28.68|28.6|28.68|28.6|28.68|28.6|2
1650953690000|2022-04-26 06:14:50|28.66|28.58|28.68|28.6|28.68|28.6|28.66|28.58|2
1650953700000|2022-04-26 06:15:00|28.66|28.58|28.66|28.58|28.66|28.58|28.66|28.58|0
1650953710000|2022-04-26 06:15:10|28.68|28.6|28.68|28.6|28.68|28.6|28.68|28.6|2
1650953720000|2022-04-26 06:15:20|28.71|28.63|28.71|28.63|28.71|28.63|28.71|28.63|0
1650953730000|2022-04-26 06:15:30|28.73|28.65|28.73|28.65|28.73|28.65|28.73|28.65|13
1650953740000|2022-04-26 06:15:40|28.76|28.68|28.78|28.7|28.79|28.71|28.76|28.68|2
1650953750000|2022-04-26 06:15:50|28.76|28.68|28.76|28.68|28.76|28.68|28.76|28.68|0
1650953780000|2022-04-26 06:16:20|28.75|28.67|28.75|28.67|28.75|28.67|28.75|28.67|0
1650953790000|2022-04-26 06:16:30|28.77|28.69|28.79|28.71|28.79|28.71|28.77|28.69|0
1650953800000|2022-04-26 06:16:40|28.77|28.69|28.81|28.73|28.81|28.73|28.77|28.69|0
1650953810000|2022-04-26 06:16:50|28.83|28.75|28.83|28.75|28.83|28.75|28.83|28.75|0
1650953820000|2022-04-26 06:17:00|28.81|28.73|28.76|28.68|28.81|28.73|28.74|28.66|5
1650953830000|2022-04-26 06:17:10|28.74|28.66|28.76|28.68|28.76|28.68|28.74|28.66|0
1650953850000|2022-04-26 06:17:30|28.74|28.66|28.74|28.66|28.74|28.66|28.74|28.66|0
1650953860000|2022-04-26 06:17:40|28.76|28.68|28.76|28.68|28.76|28.68|28.76|28.68|0
1650953870000|2022-04-26 06:17:50|28.74|28.66|28.74|28.66|28.74|28.66|28.74|28.66|0
1650953880000|2022-04-26 06:18:00|28.76|28.68|28.76|28.68|28.76|28.68|28.74|28.66|0
1650953890000|2022-04-26 06:18:10|28.74|28.66|28.73|28.65|28.74|28.66|28.73|28.65|0
1650953900000|2022-04-26 06:18:20|28.71|28.63|28.71|28.63|28.73|28.65|28.71|28.63|0
1650953910000|2022-04-26 06:18:30|28.73|28.65|28.71|28.63|28.73|28.65|28.71|28.63|11
1650953920000|2022-04-26 06:18:40|28.73|28.65|28.71|28.63|28.73|28.65|28.71|28.63|0
1650953930000|2022-04-26 06:18:50|28.73|28.65|28.73|28.65|28.75|28.67|28.73|28.65|0
1650953940000|2022-04-26 06:19:00|28.75|28.67|28.71|28.63|28.75|28.67|28.71|28.63|8
1650953970000|2022-04-26 06:19:30|28.69|28.61|28.69|28.61|28.71|28.63|28.69|28.61|3
1650953980000|2022-04-26 06:19:40|28.71|28.63|28.71|28.63|28.71|28.63|28.71|28.63|0
1650954000000|2022-04-26 06:20:00|28.73|28.65|28.73|28.65|28.73|28.65|28.73|28.65|0
1650954010000|2022-04-26 06:20:10|28.76|28.68|28.73|28.65|28.76|28.68|28.73|28.65|0
1650954020000|2022-04-26 06:20:20|28.71|28.63|28.73|28.65|28.73|28.65|28.71|28.63|0
1650954040000|2022-04-26 06:20:40|28.71|28.63|28.76|28.68|28.76|28.68|28.71|28.63|0
1650954070000|2022-04-26 06:21:10|28.74|28.66|28.74|28.66|28.76|28.68|28.74|28.66|0
1650954080000|2022-04-26 06:21:20|28.73|28.65|28.73|28.65|28.73|28.65|28.71|28.63|0
1650954090000|2022-04-26 06:21:30|28.71|28.63|28.69|28.61|28.71|28.63|28.69|28.61|0
1650954100000|2022-04-26 06:21:40|28.71|28.63|28.71|28.63|28.71|28.63|28.71|28.63|0
1650954130000|2022-04-26 06:22:10|28.73|28.65|28.71|28.63|28.73|28.65|28.71|28.63|1
1650954160000|2022-04-26 06:22:40|28.69|28.61|28.71|28.63|28.71|28.63|28.69|28.61|0
1650954200000|2022-04-26 06:23:20|28.73|28.65|28.73|28.65|28.73|28.65|28.73|28.65|0
1650954210000|2022-04-26 06:23:30|28.71|28.63|28.71|28.63|28.71|28.63|28.71|28.63|0
1650954300000|2022-04-26 06:25:00|28.69|28.61|28.69|28.61|28.69|28.61|28.69|28.61|0
1650954310000|2022-04-26 06:25:10|28.71|28.63|28.71|28.63|28.71|28.63|28.71|28.63|0
1650954330000|2022-04-26 06:25:30|28.68|28.6|28.68|28.6|28.68|28.6|28.68|28.6|1
1650954340000|2022-04-26 06:25:40|28.7|28.62|28.71|28.63|28.71|28.63|28.7|28.62|0
1650954350000|2022-04-26 06:25:50|28.68|28.6|28.68|28.6|28.68|28.6|28.68|28.6|0
1650954360000|2022-04-26 06:26:00|28.66|28.58|28.66|28.58|28.68|28.6|28.66|28.58|0
1650954370000|2022-04-26 06:26:10|28.68|28.6|28.69|28.61|28.69|28.61|28.68|28.6|12
1650954390000|2022-04-26 06:26:30|28.71|28.63|28.71|28.63|28.71|28.63|28.71|28.63|0
1650954400000|2022-04-26 06:26:40|28.69|28.61|28.69|28.61|28.71|28.63|28.69|28.61|0
1650954420000|2022-04-26 06:27:00|28.71|28.63|28.69|28.61|28.71|28.63|28.69|28.61|0
1650954430000|2022-04-26 06:27:10|28.67|28.59|28.69|28.61|28.69|28.61|28.67|28.59|0
1650954480000|2022-04-26 06:28:00|28.67|28.59|28.69|28.61|28.69|28.61|28.67|28.59|0
1650954490000|2022-04-26 06:28:10|28.67|28.59|28.69|28.61|28.69|28.61|28.67|28.59|0
1650954500000|2022-04-26 06:28:20|28.71|28.63|28.69|28.61|28.71|28.63|28.69|28.61|0
1650954510000|2022-04-26 06:28:30|28.71|28.63|28.71|28.63|28.71|28.63|28.71|28.63|0
1650954520000|2022-04-26 06:28:40|28.69|28.61|28.69|28.61|28.69|28.61|28.69|28.61|0
1650954530000|2022-04-26 06:28:50|28.71|28.63|28.71|28.63|28.71|28.63|28.71|28.63|0
1650954540000|2022-04-26 06:29:00|28.69|28.61|28.71|28.63|28.71|28.63|28.69|28.61|0
1650954570000|2022-04-26 06:29:30|28.73|28.65|28.71|28.63|28.73|28.65|28.71|28.63|0
1650954590000|2022-04-26 06:29:50|28.69|28.61|28.69|28.61|28.69|28.61|28.69|28.61|0
1650954600000|2022-04-26 06:30:00|28.71|28.63|28.69|28.61|28.71|28.63|28.69|28.61|0
1650954610000|2022-04-26 06:30:10|28.71|28.63|28.69|28.61|28.71|28.63|28.69|28.61|2
1650954620000|2022-04-26 06:30:20|28.71|28.63|28.71|28.63|28.71|28.63|28.71|28.63|0
1650954650000|2022-04-26 06:30:50|28.69|28.61|28.69|28.61|28.71|28.63|28.69|28.61|4
1650954660000|2022-04-26 06:31:00|28.67|28.59|28.69|28.61|28.69|28.61|28.67|28.59|0
1650954670000|2022-04-26 06:31:10|28.67|28.59|28.64|28.56|28.67|28.59|28.62|28.54|2
1650954690000|2022-04-26 06:31:30|28.62|28.54|28.64|28.56|28.64|28.56|28.62|28.54|0
1650954700000|2022-04-26 06:31:40|28.66|28.58|28.64|28.56|28.66|28.58|28.64|28.56|0
1650954710000|2022-04-26 06:31:50|28.66|28.58|28.67|28.59|28.67|28.59|28.66|28.58|0
1650954720000|2022-04-26 06:32:00|28.68|28.6|28.69|28.61|28.69|28.61|28.68|28.6|0
1650954740000|2022-04-26 06:32:20|28.71|28.63|28.71|28.63|28.71|28.63|28.71|28.63|0
1650954750000|2022-04-26 06:32:30|28.69|28.61|28.69|28.61|28.71|28.63|28.69|28.61|0
1650954760000|2022-04-26 06:32:40|28.71|28.63|28.71|28.63|28.71|28.63|28.69|28.61|0
1650954830000|2022-04-26 06:33:50|||||||||2
1650954850000|2022-04-26 06:34:10|28.69|28.61|28.71|28.63|28.71|28.63|28.69|28.61|0
1650954880000|2022-04-26 06:34:40|28.74|28.66|28.76|28.68|28.76|28.68|28.74|28.66|17
1650954960000|2022-04-26 06:36:00|28.74|28.66|28.72|28.64|28.74|28.66|28.72|28.64|1
1650954970000|2022-04-26 06:36:10|28.71|28.63|28.71|28.63|28.71|28.63|28.71|28.63|0
1650955070000|2022-04-26 06:37:50|28.73|28.65|28.76|28.68|28.76|28.68|28.73|28.65|0
1650955080000|2022-04-26 06:38:00|28.74|28.66|28.76|28.68|28.76|28.68|28.74|28.66|0
1650955090000|2022-04-26 06:38:10|28.73|28.65|28.73|28.65|28.73|28.65|28.73|28.65|0
1650955100000|2022-04-26 06:38:20|28.74|28.66|28.73|28.65|28.76|28.68|28.73|28.65|0
1650955110000|2022-04-26 06:38:30|28.74|28.66|28.73|28.65|28.74|28.66|28.73|28.65|0
1650955120000|2022-04-26 06:38:40|28.71|28.63|28.71|28.63|28.71|28.63|28.71|28.63|0
1650955130000|2022-04-26 06:38:50|28.73|28.65|28.73|28.65|28.73|28.65|28.73|28.65|0
1650955140000|2022-04-26 06:39:00|28.71|28.63|28.69|28.61|28.73|28.65|28.69|28.61|2
1650955150000|2022-04-26 06:39:10|28.68|28.6|28.68|28.6|28.68|28.6|28.68|28.6|4
1650955160000|2022-04-26 06:39:20|28.66|28.58|28.69|28.61|28.69|28.61|28.66|28.58|0
1650955170000|2022-04-26 06:39:30|28.71|28.63|28.7|28.62|28.71|28.63|28.7|28.62|0
1650955180000|2022-04-26 06:39:40|28.69|28.61|28.69|28.61|28.69|28.61|28.69|28.61|0
1650955190000|2022-04-26 06:39:50|28.68|28.6|28.68|28.6|28.68|28.6|28.68|28.6|0
1650955200000|2022-04-26 06:40:00|28.66|28.58|28.66|28.58|28.66|28.58|28.66|28.58|0
1650955210000|2022-04-26 06:40:10|28.65|28.57|28.63|28.55|28.65|28.57|28.63|28.55|0
1650955230000|2022-04-26 06:40:30|28.65|28.57|28.64|28.56|28.66|28.58|28.64|28.56|0
1650955240000|2022-04-26 06:40:40|28.63|28.55|28.66|28.58|28.66|28.58|28.63|28.55|0
1650955250000|2022-04-26 06:40:50|28.68|28.6|28.68|28.6|28.68|28.6|28.66|28.58|0
1650955260000|2022-04-26 06:41:00|28.7|28.62|28.68|28.6|28.7|28.62|28.68|28.6|1
1650955270000|2022-04-26 06:41:10|28.7|28.62|28.68|28.6|28.71|28.63|28.68|28.6|0
1650955280000|2022-04-26 06:41:20|28.7|28.62|28.7|28.62|28.7|28.62|28.68|28.6|0
1650955290000|2022-04-26 06:41:30|28.71|28.63|28.71|28.63|28.71|28.63|28.71|28.63|0
1650955300000|2022-04-26 06:41:40|28.7|28.62|28.71|28.63|28.71|28.63|28.68|28.6|0
1650955310000|2022-04-26 06:41:50|28.7|28.62|28.71|28.63|28.71|28.63|28.7|28.62|0
1650955360000|2022-04-26 06:42:40|||||||||3
1650955370000|2022-04-26 06:42:50|28.7|28.62|28.7|28.62|28.7|28.62|28.7|28.62|0
1650955420000|2022-04-26 06:43:40|28.68|28.6|28.68|28.6|28.68|28.6|28.68|28.6|0
1650955430000|2022-04-26 06:43:50|28.7|28.62|28.7|28.62|28.7|28.62|28.7|28.62|0
1650955460000|2022-04-26 06:44:20|28.71|28.63|28.7|28.62|28.71|28.63|28.7|28.62|0
1650955470000|2022-04-26 06:44:30|28.71|28.63|28.7|28.62|28.71|28.63|28.7|28.62|0
1650955480000|2022-04-26 06:44:40|28.71|28.63|28.71|28.63|28.71|28.63|28.71|28.63|0
1650955500000|2022-04-26 06:45:00|28.73|28.65|28.74|28.66|28.74|28.66|28.71|28.63|2
1650955510000|2022-04-26 06:45:10|28.73|28.65|28.75|28.67|28.75|28.67|28.73|28.65|4
1650955520000|2022-04-26 06:45:20|28.74|28.66|28.74|28.66|28.75|28.67|28.73|28.65|0
1650955530000|2022-04-26 06:45:30|28.73|28.65|28.75|28.67|28.79|28.71|28.73|28.65|8
1650955550000|2022-04-26 06:45:50|28.74|28.66|28.74|28.66|28.74|28.66|28.74|28.66|0
1650955560000|2022-04-26 06:46:00|28.75|28.67|28.73|28.65|28.75|28.67|28.73|28.65|0
1650955570000|2022-04-26 06:46:10|28.74|28.66|28.74|28.66|28.74|28.66|28.73|28.65|0
1650955600000|2022-04-26 06:46:40|28.75|28.67|28.74|28.66|28.75|28.67|28.74|28.66|0
1650955620000|2022-04-26 06:47:00|28.73|28.65|28.73|28.65|28.73|28.65|28.73|28.65|0
1650955630000|2022-04-26 06:47:10|28.71|28.63|28.73|28.65|28.73|28.65|28.7|28.62|5
1650955640000|2022-04-26 06:47:20|28.76|28.68|28.73|28.65|28.76|28.68|28.73|28.65|2
1650955660000|2022-04-26 06:47:40|28.74|28.66|28.73|28.65|28.74|28.66|28.71|28.63|0
1650955670000|2022-04-26 06:47:50|28.71|28.63|28.71|28.63|28.73|28.65|28.71|28.63|0
1650955680000|2022-04-26 06:48:00|28.69|28.61|28.68|28.6|28.7|28.62|28.66|28.58|0
1650955690000|2022-04-26 06:48:10|28.66|28.58|28.71|28.63|28.71|28.63|28.66|28.58|0
1650955700000|2022-04-26 06:48:20|28.69|28.61|28.71|28.63|28.71|28.63|28.68|28.6|0
1650955740000|2022-04-26 06:49:00|28.68|28.6|28.68|28.6|28.71|28.63|28.68|28.6|3
1650955750000|2022-04-26 06:49:10|28.66|28.58|28.68|28.6|28.68|28.6|28.66|28.58|0
1650955760000|2022-04-26 06:49:20|28.66|28.58|28.68|28.6|28.71|28.63|28.66|28.58|1
1650955770000|2022-04-26 06:49:30|28.7|28.62|28.66|28.58|28.7|28.62|28.66|28.58|1
1650955780000|2022-04-26 06:49:40|28.68|28.6|28.66|28.58|28.68|28.6|28.66|28.58|0
1650955790000|2022-04-26 06:49:50|28.68|28.6|28.66|28.58|28.68|28.6|28.66|28.58|0
1650955800000|2022-04-26 06:50:00|28.69|28.61|28.7|28.62|28.7|28.62|28.69|28.61|2
1650955820000|2022-04-26 06:50:20|28.69|28.61|28.7|28.62|28.7|28.62|28.69|28.61|1
1650955840000|2022-04-26 06:50:40|28.68|28.6|28.7|28.62|28.7|28.62|28.68|28.6|0
1650955860000|2022-04-26 06:51:00|28.71|28.63|28.7|28.62|28.71|28.63|28.69|28.61|0
1650955870000|2022-04-26 06:51:10|28.71|28.63|28.7|28.62|28.71|28.63|28.7|28.62|0
1650955890000|2022-04-26 06:51:30|28.71|28.63|28.71|28.63|28.71|28.63|28.7|28.62|0
1650955910000|2022-04-26 06:51:50|28.73|28.65|28.73|28.65|28.73|28.65|28.73|28.65|9
1650955920000|2022-04-26 06:52:00|28.71|28.63|28.71|28.63|28.71|28.63|28.71|28.63|0
1650955940000|2022-04-26 06:52:20|28.73|28.65|28.73|28.65|28.73|28.65|28.73|28.65|22
1650955950000|2022-04-26 06:52:30|28.71|28.63|28.71|28.63|28.71|28.63|28.71|28.63|0
1650955960000|2022-04-26 06:52:40|28.73|28.65|28.71|28.63|28.73|28.65|28.71|28.63|25
1650955980000|2022-04-26 06:53:00|28.73|28.65|28.71|28.63|28.73|28.65|28.71|28.63|9
1650955990000|2022-04-26 06:53:10|28.73|28.65|28.71|28.63|28.73|28.65|28.71|28.63|0
1650956000000|2022-04-26 06:53:20|28.73|28.65|28.71|28.63|28.74|28.66|28.71|28.63|6
1650956010000|2022-04-26 06:53:30|28.73|28.65|28.73|28.65|28.75|28.67|28.71|28.63|8
1650956030000|2022-04-26 06:53:50|28.74|28.66|28.73|28.65|28.74|28.66|28.73|28.65|0
1650956040000|2022-04-26 06:54:00|28.74|28.66|28.71|28.63|28.74|28.66|28.71|28.63|0
1650956070000|2022-04-26 06:54:30|28.7|28.62|28.7|28.62|28.7|28.62|28.7|28.62|0
1650956080000|2022-04-26 06:54:40|28.71|28.63|28.71|28.63|28.71|28.63|28.7|28.62|0
1650956090000|2022-04-26 06:54:50|28.7|28.62|28.7|28.62|28.71|28.63|28.7|28.62|0
1650956100000|2022-04-26 06:55:00|28.71|28.63|28.71|28.63|28.71|28.63|28.71|28.63|0
1650956110000|2022-04-26 06:55:10|28.7|28.62|28.7|28.62|28.71|28.63|28.7|28.62|0
1650956120000|2022-04-26 06:55:20|28.71|28.63|28.71|28.63|28.71|28.63|28.71|28.63|0
1650956130000|2022-04-26 06:55:30|28.7|28.62|28.7|28.62|28.7|28.62|28.7|28.62|0
1650956140000|2022-04-26 06:55:40|28.71|28.63|28.71|28.63|28.71|28.63|28.71|28.63|0
1650956150000|2022-04-26 06:55:50|28.74|28.66|28.73|28.65|28.74|28.66|28.73|28.65|1
1650956160000|2022-04-26 06:56:00|28.71|28.63|28.71|28.63|28.71|28.63|28.71|28.63|0
1650956170000|2022-04-26 06:56:10|28.7|28.62|28.7|28.62|28.71|28.63|28.69|28.61|0
1650956180000|2022-04-26 06:56:20|28.69|28.61|28.69|28.61|28.69|28.61|28.69|28.61|0
1650956190000|2022-04-26 06:56:30|28.7|28.62|28.7|28.62|28.7|28.62|28.7|28.62|0
1650956200000|2022-04-26 06:56:40|28.69|28.61|28.7|28.62|28.7|28.62|28.69|28.61|0
1650956210000|2022-04-26 06:56:50|28.69|28.61|28.7|28.62|28.71|28.63|28.69|28.61|0
1650956240000|2022-04-26 06:57:20|28.71|28.63|28.71|28.63|28.71|28.63|28.71|28.63|0
1650956250000|2022-04-26 06:57:30|28.73|28.65|28.73|28.65|28.74|28.66|28.73|28.65|25
1650956260000|2022-04-26 06:57:40|28.71|28.63|28.71|28.63|28.71|28.63|28.71|28.63|0
1650956270000|2022-04-26 06:57:50|28.73|28.65|28.73|28.65|28.73|28.65|28.73|28.65|9
1650956280000|2022-04-26 06:58:00|28.71|28.63|28.71|28.63|28.71|28.63|28.7|28.62|0
1650956300000|2022-04-26 06:58:20|28.7|28.62|28.7|28.62|28.7|28.62|28.7|28.62|0
1650956320000|2022-04-26 06:58:40|28.71|28.63|28.7|28.62|28.71|28.63|28.7|28.62|0
1650956330000|2022-04-26 06:58:50|28.71|28.63|28.71|28.63|28.71|28.63|28.7|28.62|14
1650956340000|2022-04-26 06:59:00|28.7|28.62|28.7|28.62|28.71|28.63|28.7|28.62|0
1650956350000|2022-04-26 06:59:10|28.71|28.63|28.71|28.63|28.71|28.63|28.7|28.62|0
1650956370000|2022-04-26 06:59:30|28.73|28.65|28.7|28.62|28.73|28.65|28.7|28.62|0
1650956380000|2022-04-26 06:59:40|28.71|28.63|28.68|28.6|28.71|28.63|28.68|28.6|2
1650956390000|2022-04-26 06:59:50|28.69|28.61|28.66|28.58|28.69|28.61|28.66|28.58|8
1650956400000|2022-04-26 07:00:00|28.69|28.61|28.71|28.63|28.74|28.66|28.68|28.6|25
1650956410000|2022-04-26 07:00:10|28.74|28.66|28.71|28.63|28.75|28.67|28.71|28.63|7
1650956420000|2022-04-26 07:00:20|28.69|28.61|28.69|28.61|28.7|28.62|28.66|28.58|0
1650956430000|2022-04-26 07:00:30|28.7|28.62|28.74|28.66|28.74|28.66|28.69|28.61|3
1650956440000|2022-04-26 07:00:40|28.75|28.67|28.77|28.69|28.79|28.71|28.74|28.66|3
1650956450000|2022-04-26 07:00:50|28.78|28.7|28.82|28.74|28.82|28.74|28.78|28.7|2
1650956460000|2022-04-26 07:01:00|28.84|28.76|28.79|28.71|28.87|28.79|28.79|28.71|19
1650956470000|2022-04-26 07:01:10|28.82|28.74|28.83|28.75|28.84|28.76|28.8|28.72|1
1650956480000|2022-04-26 07:01:20|28.81|28.73|28.79|28.71|28.84|28.76|28.79|28.71|10
1650956490000|2022-04-26 07:01:30|28.84|28.76|28.82|28.74|28.84|28.76|28.79|28.71|7
1650956500000|2022-04-26 07:01:40|28.84|28.76|28.79|28.71|28.84|28.76|28.79|28.71|0
1650956510000|2022-04-26 07:01:50|28.83|28.75|28.84|28.76|28.84|28.76|28.83|28.75|0
1650956520000|2022-04-26 07:02:00|28.83|28.75|28.84|28.76|28.84|28.76|28.83|28.75|0
1650956540000|2022-04-26 07:02:20|28.83|28.75|28.84|28.76|28.84|28.76|28.83|28.75|18
1650956550000|2022-04-26 07:02:30|28.83|28.75|28.79|28.71|28.84|28.76|28.79|28.71|0
1650956570000|2022-04-26 07:02:50|28.81|28.73|28.81|28.73|28.81|28.73|28.79|28.71|2
1650956580000|2022-04-26 07:03:00|28.83|28.75|28.79|28.71|28.84|28.76|28.79|28.71|2
1650956590000|2022-04-26 07:03:10|28.81|28.73|28.81|28.73|28.81|28.73|28.79|28.71|2
1650956600000|2022-04-26 07:03:20|28.83|28.75|28.81|28.73|28.83|28.75|28.79|28.71|0
1650956610000|2022-04-26 07:03:30|28.83|28.75|28.83|28.75|28.84|28.76|28.79|28.71|0
1650956620000|2022-04-26 07:03:40|28.84|28.76|28.84|28.76|28.84|28.76|28.81|28.73|0
1650956630000|2022-04-26 07:03:50|28.83|28.75|28.81|28.73|28.83|28.75|28.79|28.71|0
1650956640000|2022-04-26 07:04:00|28.82|28.74|28.79|28.71|28.84|28.76|28.79|28.71|5
1650956660000|2022-04-26 07:04:20|28.77|28.69|28.79|28.71|28.79|28.71|28.77|28.69|1
1650956670000|2022-04-26 07:04:30|28.77|28.69|28.75|28.67|28.79|28.71|28.75|28.67|14
1650956680000|2022-04-26 07:04:40|28.79|28.71|28.74|28.66|28.79|28.71|28.74|28.66|2
1650956690000|2022-04-26 07:04:50|28.75|28.67|28.74|28.66|28.75|28.67|28.74|28.66|0
1650956700000|2022-04-26 07:05:00|28.77|28.69|28.74|28.66|28.79|28.71|28.74|28.66|24
1650956710000|2022-04-26 07:05:10|28.75|28.67|28.81|28.73|28.84|28.76|28.75|28.67|7
1650956720000|2022-04-26 07:05:20|28.79|28.71|28.79|28.71|28.81|28.73|28.79|28.71|0
1650956730000|2022-04-26 07:05:30|28.81|28.73|28.79|28.71|28.84|28.76|28.79|28.71|1
1650956740000|2022-04-26 07:05:40|28.81|28.73|28.79|28.71|28.81|28.73|28.79|28.71|0
1650956750000|2022-04-26 07:05:50|||||||||12
1650956760000|2022-04-26 07:06:00|28.78|28.7|28.76|28.68|28.79|28.71|28.76|28.68|15
1650956770000|2022-04-26 07:06:10|28.78|28.7|28.84|28.76|28.84|28.76|28.78|28.7|45
1650956780000|2022-04-26 07:06:20|28.86|28.78|28.84|28.76|28.86|28.78|28.84|28.76|1
1650956790000|2022-04-26 07:06:30|28.86|28.78|28.89|28.81|28.93|28.85|28.84|28.76|19
1650956800000|2022-04-26 07:06:40|28.94|28.86|28.93|28.85|28.94|28.86|28.89|28.81|15
1650956810000|2022-04-26 07:06:50|28.91|28.83|28.89|28.81|28.91|28.83|28.89|28.81|0
1650956820000|2022-04-26 07:07:00|28.84|28.76|28.89|28.81|28.89|28.81|28.84|28.76|11
1650956830000|2022-04-26 07:07:10|28.88|28.8|28.84|28.76|28.88|28.8|28.84|28.76|3
1650956840000|2022-04-26 07:07:20|28.82|28.74|28.82|28.74|28.84|28.76|28.79|28.71|4
1650956850000|2022-04-26 07:07:30|28.8|28.72|28.84|28.76|28.84|28.76|28.79|28.71|11
1650956860000|2022-04-26 07:07:40|28.83|28.75|28.84|28.76|28.84|28.76|28.82|28.74|16
1650956870000|2022-04-26 07:07:50|28.82|28.74|28.84|28.76|28.84|28.76|28.79|28.71|1
1650956890000|2022-04-26 07:08:10|||||||||1
1650956900000|2022-04-26 07:08:20|28.89|28.81|28.86|28.78|28.89|28.81|28.84|28.76|17
1650956910000|2022-04-26 07:08:30|28.84|28.76|28.84|28.76|28.86|28.78|28.84|28.76|0
1650956920000|2022-04-26 07:08:40|28.82|28.74|28.84|28.76|28.84|28.76|28.82|28.74|0
1650956930000|2022-04-26 07:08:50|28.82|28.74|28.79|28.71|28.82|28.74|28.79|28.71|6
1650956940000|2022-04-26 07:09:00|28.81|28.73|28.81|28.73|28.81|28.73|28.81|28.73|2
1650956950000|2022-04-26 07:09:10|28.83|28.75|28.84|28.76|28.84|28.76|28.79|28.71|0
1650956990000|2022-04-26 07:09:50|28.86|28.78|28.89|28.81|28.89|28.81|28.84|28.76|13
1650957020000|2022-04-26 07:10:20|28.91|28.83|28.91|28.83|28.93|28.85|28.89|28.81|1
1650957030000|2022-04-26 07:10:30|28.89|28.81|28.93|28.85|28.93|28.85|28.89|28.81|0
1650957050000|2022-04-26 07:10:50|28.95|28.87|28.98|28.9|28.98|28.9|28.95|28.87|5
1650957060000|2022-04-26 07:11:00|29.02|28.94|29.03|28.95|29.05|28.97|29.02|28.94|6
1650957070000|2022-04-26 07:11:10|29.02|28.94|29.02|28.94|29.02|28.94|29|28.92|6
1650957080000|2022-04-26 07:11:20|29|28.92|28.98|28.9|29|28.92|28.98|28.9|10
1650957090000|2022-04-26 07:11:30|29|28.92|28.97|28.89|29.02|28.94|28.97|28.89|10
1650957100000|2022-04-26 07:11:40|28.98|28.9|28.97|28.89|28.98|28.9|28.95|28.87|5
1650957110000|2022-04-26 07:11:50|28.95|28.87|28.89|28.81|28.95|28.87|28.89|28.81|2
1650957120000|2022-04-26 07:12:00|28.91|28.83|28.86|28.78|28.91|28.83|28.84|28.76|11
1650957130000|2022-04-26 07:12:10|28.88|28.8|28.84|28.76|28.88|28.8|28.84|28.76|0
1650957140000|2022-04-26 07:12:20|28.86|28.78|28.89|28.81|28.89|28.81|28.86|28.78|3
1650957150000|2022-04-26 07:12:30|||||||||3
1650957170000|2022-04-26 07:12:50|28.91|28.83|28.93|28.85|28.94|28.86|28.91|28.83|4
1650957180000|2022-04-26 07:13:00|28.94|28.86|28.89|28.81|28.94|28.86|28.89|28.81|0
1650957190000|2022-04-26 07:13:10|28.91|28.83|28.93|28.85|28.93|28.85|28.91|28.83|0
1650957200000|2022-04-26 07:13:20|28.94|28.86|28.93|28.85|28.94|28.86|28.93|28.85|0
1650957210000|2022-04-26 07:13:30|28.94|28.86|28.98|28.9|28.98|28.9|28.94|28.86|3
1650957230000|2022-04-26 07:13:50|29.02|28.94|28.98|28.9|29.02|28.94|28.98|28.9|1
1650957240000|2022-04-26 07:14:00|28.97|28.89|28.94|28.86|28.98|28.9|28.94|28.86|3
1650957250000|2022-04-26 07:14:10|28.96|28.88|28.93|28.85|28.96|28.88|28.91|28.83|0
1650957260000|2022-04-26 07:14:20|28.91|28.83|28.94|28.86|28.94|28.86|28.91|28.83|0
1650957270000|2022-04-26 07:14:30|28.96|28.88|28.98|28.9|28.98|28.9|28.94|28.86|1
1650957280000|2022-04-26 07:14:40|28.99|28.91|28.98|28.9|28.99|28.91|28.98|28.9|0
1650957290000|2022-04-26 07:14:50|28.99|28.91|28.98|28.9|29.01|28.93|28.98|28.9|0
1650957300000|2022-04-26 07:15:00|28.99|28.91|28.98|28.9|29.03|28.95|28.98|28.9|18
1650957310000|2022-04-26 07:15:10|28.99|28.91|28.99|28.91|28.99|28.91|28.99|28.91|0
1650957320000|2022-04-26 07:15:20|29.01|28.93|29.03|28.95|29.03|28.95|28.99|28.91|7
1650957330000|2022-04-26 07:15:30|29.05|28.97|29.05|28.97|29.08|29|29.03|28.95|0
1650957340000|2022-04-26 07:15:40|29.07|28.99|29.07|28.99|29.08|29|29.07|28.99|0
1650957360000|2022-04-26 07:16:00|29.05|28.97|29.07|28.99|29.07|28.99|29.05|28.97|0
1650957370000|2022-04-26 07:16:10|29.08|29|29.07|28.99|29.1|29.02|29.07|28.99|15
1650957380000|2022-04-26 07:16:20|29.08|29|29.08|29|29.08|29|29.07|28.99|0
1650957390000|2022-04-26 07:16:30|29.07|28.99|29.07|28.99|29.07|28.99|29.05|28.97|0
1650957400000|2022-04-26 07:16:40|29.08|29|29.08|29|29.08|29|29.08|29|0
1650957420000|2022-04-26 07:17:00|29.04|28.96|29.08|29|29.08|29|29.04|28.96|4
1650957480000|2022-04-26 07:18:00|29.07|28.99|29.08|29|29.08|29|29.06|28.98|0
1650957500000|2022-04-26 07:18:20|29.06|28.98|29.03|28.95|29.06|28.98|29.03|28.95|46
1650957510000|2022-04-26 07:18:30|28.99|28.91|28.99|28.91|29.03|28.95|28.99|28.91|10
1650957520000|2022-04-26 07:18:40|28.98|28.9|28.98|28.9|28.98|28.9|28.98|28.9|0
1650957530000|2022-04-26 07:18:50|28.99|28.91|28.97|28.89|28.99|28.91|28.97|28.89|6
1650957540000|2022-04-26 07:19:00|28.96|28.88|28.94|28.86|28.96|28.88|28.94|28.86|0
1650957550000|2022-04-26 07:19:10|28.96|28.88|28.96|28.88|28.96|28.88|28.94|28.86|4
1650957560000|2022-04-26 07:19:20|28.94|28.86|28.96|28.88|28.96|28.88|28.94|28.86|1
1650957570000|2022-04-26 07:19:30|28.99|28.91|28.99|28.91|28.99|28.91|28.99|28.91|0
1650957580000|2022-04-26 07:19:40|28.98|28.9|28.99|28.91|28.99|28.91|28.96|28.88|9
1650957600000|2022-04-26 07:20:00|29.03|28.95|29.03|28.95|29.03|28.95|29.03|28.95|10
1650957610000|2022-04-26 07:20:10|29.08|29|29.03|28.95|29.08|29|29.03|28.95|16
1650957620000|2022-04-26 07:20:20|29.05|28.97|29.07|28.99|29.07|28.99|29.05|28.97|0
1650957640000|2022-04-26 07:20:40|29.03|28.95|29.03|28.95|29.03|28.95|29.03|28.95|7
1650957650000|2022-04-26 07:20:50|||||||||1
1650957660000|2022-04-26 07:21:00|||||||||7
1650957670000|2022-04-26 07:21:10|29.07|28.99|29.07|28.99|29.07|28.99|29.07|28.99|4
1650957680000|2022-04-26 07:21:20|29.05|28.97|29.05|28.97|29.07|28.99|29.05|28.97|14
1650957690000|2022-04-26 07:21:30|29.03|28.95|29.02|28.94|29.05|28.97|29.02|28.94|0
1650957700000|2022-04-26 07:21:40|29|28.92|29|28.92|29.02|28.94|28.98|28.9|11
1650957710000|2022-04-26 07:21:50|28.98|28.9|29.02|28.94|29.02|28.94|28.98|28.9|3
1650957720000|2022-04-26 07:22:00|29|28.92|28.98|28.9|29.02|28.94|28.97|28.89|0
1650957730000|2022-04-26 07:22:10|29|28.92|29.02|28.94|29.02|28.94|28.98|28.9|0
1650957780000|2022-04-26 07:23:00|29|28.92|29.02|28.94|29.02|28.94|29|28.92|5
1650957810000|2022-04-26 07:23:30|28.98|28.9|29.02|28.94|29.02|28.94|28.98|28.9|2
1650957820000|2022-04-26 07:23:40|29|28.92|28.98|28.9|29|28.92|28.98|28.9|12
1650957840000|2022-04-26 07:24:00|29.02|28.94|29.02|28.94|29.02|28.94|29.02|28.94|14
1650957850000|2022-04-26 07:24:10|||||||||5
1650957860000|2022-04-26 07:24:20|28.98|28.9|29.02|28.94|29.02|28.94|28.98|28.9|9
1650957900000|2022-04-26 07:25:00|28.98|28.9|28.98|28.9|29.02|28.94|28.98|28.9|9
1650957910000|2022-04-26 07:25:10|28.97|28.89|28.93|28.85|28.97|28.89|28.93|28.85|6
1650957920000|2022-04-26 07:25:20|28.92|28.84|28.92|28.84|28.92|28.84|28.9|28.82|6
1650957930000|2022-04-26 07:25:30|28.9|28.82|28.93|28.85|28.93|28.85|28.9|28.82|0
1650957940000|2022-04-26 07:25:40|28.97|28.89|28.97|28.89|28.97|28.89|28.97|28.89|9
1650957950000|2022-04-26 07:25:50|28.98|28.9|28.98|28.9|29|28.92|28.98|28.9|2
1650957960000|2022-04-26 07:26:00|29|28.92|29.02|28.94|29.02|28.94|29|28.92|0
1650957970000|2022-04-26 07:26:10|29.04|28.96|29.06|28.98|29.06|28.98|29.02|28.94|8
1650957980000|2022-04-26 07:26:20|29.07|28.99|29.11|29.03|29.11|29.03|29.07|28.99|0
1650957990000|2022-04-26 07:26:30|29.09|29.01|29.11|29.03|29.11|29.03|29.09|29.01|0
1650958000000|2022-04-26 07:26:40|29.12|29.04|29.12|29.04|29.12|29.04|29.12|29.04|0
1650958010000|2022-04-26 07:26:50|29.11|29.03|29.11|29.03|29.11|29.03|29.09|29.01|0
1650958020000|2022-04-26 07:27:00|29.09|29.01|29.07|28.99|29.09|29.01|29.07|28.99|0
1650958040000|2022-04-26 07:27:20|29.11|29.03|29.07|28.99|29.11|29.03|29.07|28.99|10
1650958050000|2022-04-26 07:27:30|29.09|29.01|29.11|29.03|29.11|29.03|29.07|28.99|0
1650958060000|2022-04-26 07:27:40|29.09|29.01|29.07|28.99|29.09|29.01|29.07|28.99|0
1650958080000|2022-04-26 07:28:00|29.05|28.97|29.04|28.96|29.05|28.97|29.02|28.94|3
1650958090000|2022-04-26 07:28:10|29.06|28.98|29.07|28.99|29.07|28.99|29.04|28.96|0
1650958100000|2022-04-26 07:28:20|29.1|29.02|29.11|29.03|29.11|29.03|29.1|29.02|7
1650958110000|2022-04-26 07:28:30|29.12|29.04|29.11|29.03|29.12|29.04|29.11|29.03|2
1650958120000|2022-04-26 07:28:40|29.09|29.01|29.11|29.03|29.11|29.03|29.09|29.01|0
1650958140000|2022-04-26 07:29:00|29.1|29.02|29.07|28.99|29.11|29.03|29.07|28.99|1
1650958150000|2022-04-26 07:29:10|29.09|29.01|29.09|29.01|29.09|29.01|29.07|28.99|5
1650958160000|2022-04-26 07:29:20|29.07|28.99|29.07|28.99|29.09|29.01|29.07|28.99|0
1650958170000|2022-04-26 07:29:30|29.09|29.01|29.09|29.01|29.09|29.01|29.07|28.99|0
1650958180000|2022-04-26 07:29:40|29.07|28.99|29.07|28.99|29.09|29.01|29.07|28.99|0
1650958200000|2022-04-26 07:30:00|29.09|29.01|29.12|29.04|29.12|29.04|29.09|29.01|0
1650958210000|2022-04-26 07:30:10|29.11|29.03|29.12|29.04|29.12|29.04|29.11|29.03|0
1650958220000|2022-04-26 07:30:20|29.11|29.03|29.11|29.03|29.11|29.03|29.1|29.02|0
1650958230000|2022-04-26 07:30:30|29.12|29.04|29.09|29.01|29.12|29.04|29.09|29.01|0
1650958240000|2022-04-26 07:30:40|29.07|28.99|29.09|29.01|29.09|29.01|29.07|28.99|0
1650958250000|2022-04-26 07:30:50|29.07|28.99|29.07|28.99|29.09|29.01|29.07|28.99|0
1650958260000|2022-04-26 07:31:00|29.09|29.01|29.07|28.99|29.09|29.01|29.07|28.99|0
1650958270000|2022-04-26 07:31:10|29.04|28.96|29.04|28.96|29.07|28.99|29.02|28.94|1
1650958280000|2022-04-26 07:31:20|29.06|28.98|29.07|28.99|29.07|28.99|29.06|28.98|0
1650958300000|2022-04-26 07:31:40|29.1|29.02|29.07|28.99|29.1|29.02|29.07|28.99|11
1650958320000|2022-04-26 07:32:00|29.04|28.96|29.04|28.96|29.04|28.96|29.02|28.94|2
1650958330000|2022-04-26 07:32:10|29.02|28.94|29.02|28.94|29.04|28.96|29.02|28.94|0
1650958340000|2022-04-26 07:32:20|29|28.92|29.02|28.94|29.02|28.94|29|28.92|0
1650958350000|2022-04-26 07:32:30|29|28.92|28.93|28.85|29|28.92|28.93|28.85|8
1650958360000|2022-04-26 07:32:40|28.92|28.84|28.92|28.84|28.93|28.85|28.92|28.84|0
1650958380000|2022-04-26 07:33:00|28.9|28.82|28.92|28.84|28.92|28.84|28.9|28.82|0
1650958400000|2022-04-26 07:33:20|28.9|28.82|28.88|28.8|28.9|28.82|28.88|28.8|1
1650958410000|2022-04-26 07:33:30|28.9|28.82|28.87|28.79|28.9|28.82|28.87|28.79|0
1650958420000|2022-04-26 07:33:40|28.85|28.77|28.85|28.77|28.85|28.77|28.83|28.75|0
1650958430000|2022-04-26 07:33:50|28.87|28.79|28.88|28.8|28.88|28.8|28.87|28.79|0
1650958450000|2022-04-26 07:34:10|28.9|28.82|28.88|28.8|28.9|28.82|28.88|28.8|0
1650958460000|2022-04-26 07:34:20|28.9|28.82|28.88|28.8|28.92|28.84|28.88|28.8|2
1650958480000|2022-04-26 07:34:40|28.92|28.84|28.88|28.8|28.92|28.84|28.88|28.8|5
1650958490000|2022-04-26 07:34:50|28.9|28.82|28.88|28.8|28.9|28.82|28.88|28.8|2
1650958500000|2022-04-26 07:35:00|28.9|28.82|28.88|28.8|28.9|28.82|28.88|28.8|0
1650958530000|2022-04-26 07:35:30|28.86|28.78|28.87|28.79|28.88|28.8|28.86|28.78|6
1650958540000|2022-04-26 07:35:40|28.88|28.8|28.88|28.8|28.88|28.8|28.88|28.8|0
1650958550000|2022-04-26 07:35:50|28.87|28.79|28.88|28.8|28.88|28.8|28.87|28.79|0
1650958570000|2022-04-26 07:36:10|28.92|28.84|28.92|28.84|28.92|28.84|28.9|28.82|5
1650958580000|2022-04-26 07:36:20|28.93|28.85|28.93|28.85|28.93|28.85|28.93|28.85|0
1650958590000|2022-04-26 07:36:30|28.92|28.84|28.93|28.85|28.93|28.85|28.92|28.84|0
1650958600000|2022-04-26 07:36:40|28.92|28.84|28.92|28.84|28.93|28.85|28.9|28.82|0
1650958610000|2022-04-26 07:36:50|28.9|28.82|28.9|28.82|28.92|28.84|28.9|28.82|0
1650958620000|2022-04-26 07:37:00|28.92|28.84|28.92|28.84|28.92|28.84|28.9|28.82|0
1650958630000|2022-04-26 07:37:10|28.94|28.86|28.97|28.89|28.97|28.89|28.94|28.86|7
1650958640000|2022-04-26 07:37:20|28.95|28.87|28.94|28.86|28.96|28.88|28.92|28.84|0
1650958650000|2022-04-26 07:37:30|28.96|28.88|28.97|28.89|28.97|28.89|28.94|28.86|0
1650958660000|2022-04-26 07:37:40|29.01|28.93|28.97|28.89|29.01|28.93|28.97|28.89|15
1650958670000|2022-04-26 07:37:50|28.99|28.91|28.99|28.91|28.99|28.91|28.99|28.91|5
1650958680000|2022-04-26 07:38:00|29|28.92|29.01|28.93|29.02|28.94|29|28.92|0
1650958690000|2022-04-26 07:38:10|29|28.92|29.01|28.93|29.01|28.93|29|28.92|0
1650958700000|2022-04-26 07:38:20|29.02|28.94|29.02|28.94|29.02|28.94|29.02|28.94|0
1650958710000|2022-04-26 07:38:30|29.04|28.96|29.05|28.97|29.06|28.98|29.04|28.96|3
1650958720000|2022-04-26 07:38:40|29.04|28.96|29.05|28.97|29.05|28.97|29.04|28.96|0
1650958740000|2022-04-26 07:39:00|29.04|28.96|29.05|28.97|29.05|28.97|29.04|28.96|0
1650958750000|2022-04-26 07:39:10|29.04|28.96|29.05|28.97|29.05|28.97|29.04|28.96|2
1650958760000|2022-04-26 07:39:20|29.04|28.96|28.99|28.91|29.05|28.97|28.99|28.91|8
1650958770000|2022-04-26 07:39:30|29|28.92|28.97|28.89|29|28.92|28.97|28.89|1
1650958780000|2022-04-26 07:39:40|28.99|28.91|28.97|28.89|28.99|28.91|28.96|28.88|0
1650958790000|2022-04-26 07:39:50|28.96|28.88|28.97|28.89|28.97|28.89|28.96|28.88|0
1650958800000|2022-04-26 07:40:00|28.96|28.88|28.96|28.88|28.96|28.88|28.94|28.86|0
1650958810000|2022-04-26 07:40:10|28.95|28.87|28.94|28.86|28.95|28.87|28.92|28.84|0
1650958820000|2022-04-26 07:40:20|28.92|28.84|28.94|28.86|28.94|28.86|28.92|28.84|5
1650958830000|2022-04-26 07:40:30|28.92|28.84|28.92|28.84|28.94|28.86|28.92|28.84|0
1650958840000|2022-04-26 07:40:40|28.94|28.86|28.92|28.84|28.95|28.87|28.92|28.84|1
1650958850000|2022-04-26 07:40:50|28.94|28.86|28.94|28.86|28.96|28.88|28.94|28.86|0
1650958860000|2022-04-26 07:41:00|28.95|28.87|28.94|28.86|28.96|28.88|28.92|28.84|0
1650958870000|2022-04-26 07:41:10|28.92|28.84|28.89|28.81|28.92|28.84|28.87|28.79|0
1650958880000|2022-04-26 07:41:20|28.87|28.79|28.87|28.79|28.89|28.81|28.87|28.79|0
1650958890000|2022-04-26 07:41:30|28.85|28.77|28.87|28.79|28.87|28.79|28.85|28.77|0
1650958910000|2022-04-26 07:41:50|28.9|28.82|28.89|28.81|28.91|28.83|28.89|28.81|3
1650958920000|2022-04-26 07:42:00|28.9|28.82|28.92|28.84|28.92|28.84|28.9|28.82|0
1650958930000|2022-04-26 07:42:10|28.91|28.83|28.92|28.84|28.92|28.84|28.91|28.83|0
1650958940000|2022-04-26 07:42:20|28.94|28.86|28.92|28.84|28.94|28.86|28.92|28.84|1
1650958990000|2022-04-26 07:43:10|28.91|28.83|28.92|28.84|28.92|28.84|28.87|28.79|4
1650959020000|2022-04-26 07:43:40|28.91|28.83|28.91|28.83|28.91|28.83|28.91|28.83|0
1650959030000|2022-04-26 07:43:50|28.92|28.84|28.92|28.84|28.92|28.84|28.92|28.84|0
1650959040000|2022-04-26 07:44:00|28.89|28.81|28.87|28.79|28.89|28.81|28.87|28.79|5
1650959050000|2022-04-26 07:44:10|28.89|28.81|28.89|28.81|28.89|28.81|28.87|28.79|0
1650959060000|2022-04-26 07:44:20|28.91|28.83|28.91|28.83|28.91|28.83|28.91|28.83|0
1650959070000|2022-04-26 07:44:30|28.89|28.81|28.92|28.84|28.92|28.84|28.89|28.81|0
1650959080000|2022-04-26 07:44:40|28.91|28.83|28.92|28.84|28.92|28.84|28.91|28.83|0
1650959110000|2022-04-26 07:45:10|28.91|28.83|28.92|28.84|28.92|28.84|28.91|28.83|0
1650959120000|2022-04-26 07:45:20|28.94|28.86|28.94|28.86|28.94|28.86|28.92|28.84|2
1650959130000|2022-04-26 07:45:30|28.92|28.84|28.92|28.84|28.92|28.84|28.92|28.84|0
1650959140000|2022-04-26 07:45:40|28.89|28.81|28.89|28.81|28.89|28.81|28.89|28.81|0
1650959150000|2022-04-26 07:45:50|28.87|28.79|28.9|28.82|28.9|28.82|28.87|28.79|12
1650959160000|2022-04-26 07:46:00|28.91|28.83|28.89|28.81|28.91|28.83|28.87|28.79|0
1650959170000|2022-04-26 07:46:10|28.9|28.82|28.87|28.79|28.9|28.82|28.87|28.79|0
1650959190000|2022-04-26 07:46:30|||||||||4
1650959200000|2022-04-26 07:46:40|28.85|28.77|28.82|28.74|28.87|28.79|28.82|28.74|2
1650959210000|2022-04-26 07:46:50|28.86|28.78|28.87|28.79|28.87|28.79|28.82|28.74|12
1650959230000|2022-04-26 07:47:10|28.85|28.77|28.83|28.75|28.85|28.77|28.83|28.75|2
1650959240000|2022-04-26 07:47:20|28.82|28.74|28.82|28.74|28.82|28.74|28.82|28.74|0
1650959250000|2022-04-26 07:47:30|28.83|28.75|28.83|28.75|28.83|28.75|28.83|28.75|0
1650959270000|2022-04-26 07:47:50|28.85|28.77|28.87|28.79|28.87|28.79|28.85|28.77|2
1650959290000|2022-04-26 07:48:10|28.83|28.75|28.83|28.75|28.83|28.75|28.83|28.75|3
1650959300000|2022-04-26 07:48:20|28.85|28.77|28.83|28.75|28.85|28.77|28.83|28.75|0
1650959320000|2022-04-26 07:48:40|28.85|28.77|28.83|28.75|28.85|28.77|28.83|28.75|0
1650959390000|2022-04-26 07:49:50|28.85|28.77|28.85|28.77|28.85|28.77|28.83|28.75|7
1650959400000|2022-04-26 07:50:00|28.83|28.75|28.83|28.75|28.83|28.75|28.83|28.75|0
1650959410000|2022-04-26 07:50:10|28.8|28.72|28.78|28.7|28.8|28.72|28.78|28.7|1
1650959420000|2022-04-26 07:50:20|||||||||32
1650959430000|2022-04-26 07:50:30|28.76|28.68|28.74|28.66|28.76|28.68|28.74|28.66|10
1650959440000|2022-04-26 07:50:40|28.73|28.65|28.76|28.68|28.76|28.68|28.73|28.65|8
1650959450000|2022-04-26 07:50:50|28.78|28.7|28.78|28.7|28.78|28.7|28.74|28.66|0
1650959460000|2022-04-26 07:51:00|28.76|28.68|28.76|28.68|28.78|28.7|28.76|28.68|0
1650959470000|2022-04-26 07:51:10|28.78|28.7|28.78|28.7|28.78|28.7|28.78|28.7|0
1650959480000|2022-04-26 07:51:20|28.76|28.68|28.76|28.68|28.78|28.7|28.76|28.68|1
1650959500000|2022-04-26 07:51:40|28.78|28.7|28.78|28.7|28.78|28.7|28.78|28.7|0
1650959510000|2022-04-26 07:51:50|||||||||50
1650959520000|2022-04-26 07:52:00|28.79|28.71|28.79|28.71|28.79|28.71|28.79|28.71|3
1650959530000|2022-04-26 07:52:10|28.78|28.7|28.78|28.7|28.78|28.7|28.78|28.7|0
1650959540000|2022-04-26 07:52:20|28.76|28.68|28.78|28.7|28.78|28.7|28.76|28.68|0
1650959550000|2022-04-26 07:52:30|28.74|28.66|28.76|28.68|28.76|28.68|28.74|28.66|8
1650959560000|2022-04-26 07:52:40|28.78|28.7|28.78|28.7|28.78|28.7|28.76|28.68|1
1650959570000|2022-04-26 07:52:50|28.76|28.68|28.78|28.7|28.78|28.7|28.76|28.68|0
1650959580000|2022-04-26 07:53:00|28.76|28.68|28.76|28.68|28.78|28.7|28.74|28.66|0
1650959590000|2022-04-26 07:53:10|28.74|28.66|28.74|28.66|28.76|28.68|28.74|28.66|0
1650959600000|2022-04-26 07:53:20|28.76|28.68|28.78|28.7|28.78|28.7|28.74|28.66|0
1650959610000|2022-04-26 07:53:30|28.76|28.68|28.78|28.7|28.78|28.7|28.76|28.68|0
1650959620000|2022-04-26 07:53:40|28.76|28.68|28.76|28.68|28.78|28.7|28.74|28.66|0
1650959630000|2022-04-26 07:53:50|28.78|28.7|28.78|28.7|28.78|28.7|28.78|28.7|0
1650959640000|2022-04-26 07:54:00|28.76|28.68|28.76|28.68|28.78|28.7|28.74|28.66|10
1650959650000|2022-04-26 07:54:10|28.78|28.7|28.78|28.7|28.78|28.7|28.78|28.7|0
1650959660000|2022-04-26 07:54:20|28.76|28.68|28.78|28.7|28.78|28.7|28.76|28.68|0
1650959670000|2022-04-26 07:54:30|28.74|28.66|28.76|28.68|28.78|28.7|28.74|28.66|5
1650959680000|2022-04-26 07:54:40|28.74|28.66|28.79|28.71|28.79|28.71|28.74|28.66|0
1650959710000|2022-04-26 07:55:10|28.74|28.66|28.74|28.66|28.76|28.68|28.74|28.66|3
1650959720000|2022-04-26 07:55:20|||||||||39
1650959730000|2022-04-26 07:55:30|28.76|28.68|28.76|28.68|28.76|28.68|28.76|28.68|0
1650959740000|2022-04-26 07:55:40|28.74|28.66|28.78|28.7|28.78|28.7|28.74|28.66|10
1650959750000|2022-04-26 07:55:50|28.76|28.68|28.79|28.71|28.79|28.71|28.75|28.67|0
1650959760000|2022-04-26 07:56:00|28.78|28.7|28.79|28.71|28.79|28.71|28.76|28.68|0
1650959770000|2022-04-26 07:56:10|28.78|28.7|28.78|28.7|28.78|28.7|28.78|28.7|0
1650959780000|2022-04-26 07:56:20|28.79|28.71|28.79|28.71|28.79|28.71|28.79|28.71|0
1650959810000|2022-04-26 07:56:50|28.81|28.73|28.79|28.71|28.81|28.73|28.79|28.71|6
1650959820000|2022-04-26 07:57:00|28.83|28.75|28.88|28.8|28.88|28.8|28.83|28.75|23
1650959870000|2022-04-26 07:57:50|28.89|28.81|28.89|28.81|28.89|28.81|28.89|28.81|0
1650959880000|2022-04-26 07:58:00|28.88|28.8|28.88|28.8|28.88|28.8|28.88|28.8|0
1650959900000|2022-04-26 07:58:20|28.89|28.81|28.93|28.85|28.93|28.85|28.89|28.81|1
1650959910000|2022-04-26 07:58:30|28.91|28.83|28.91|28.83|28.91|28.83|28.91|28.83|3
1650959920000|2022-04-26 07:58:40|28.95|28.87|28.97|28.89|28.97|28.89|28.95|28.87|162
1650959930000|2022-04-26 07:58:50|28.98|28.9|28.93|28.85|28.98|28.9|28.93|28.85|107
1650959940000|2022-04-26 07:59:00|28.91|28.83|28.88|28.8|28.91|28.83|28.88|28.8|9
1650959950000|2022-04-26 07:59:10|28.91|28.83|28.88|28.8|28.91|28.83|28.88|28.8|0
1650960000000|2022-04-26 08:00:00|28.9|28.82|28.88|28.8|28.9|28.82|28.88|28.8|0
1650960050000|2022-04-26 08:00:50|28.85|28.77|28.83|28.75|28.87|28.79|28.83|28.75|4
1650960090000|2022-04-26 08:01:30|28.85|28.77|28.85|28.77|28.87|28.79|28.83|28.75|13
1650960100000|2022-04-26 08:01:40|28.87|28.79|28.87|28.79|28.87|28.79|28.87|28.79|0
1650960120000|2022-04-26 08:02:00|28.85|28.77|28.82|28.74|28.85|28.77|28.82|28.74|2
1650960140000|2022-04-26 08:02:20|28.78|28.7|28.82|28.74|28.82|28.74|28.78|28.7|11
1650960160000|2022-04-26 08:02:40|28.83|28.75|28.83|28.75|28.83|28.75|28.83|28.75|0
1650960180000|2022-04-26 08:03:00|28.82|28.74|28.82|28.74|28.83|28.75|28.82|28.74|0
1650960190000|2022-04-26 08:03:10|28.83|28.75|28.83|28.75|28.83|28.75|28.83|28.75|0
1650960200000|2022-04-26 08:03:20|28.85|28.77|28.87|28.79|28.87|28.79|28.85|28.77|11
1650960210000|2022-04-26 08:03:30|28.88|28.8|28.88|28.8|28.88|28.8|28.88|28.8|0
1650960220000|2022-04-26 08:03:40|28.92|28.84|28.92|28.84|28.92|28.84|28.92|28.84|5
1650960230000|2022-04-26 08:03:50|28.94|28.86|28.92|28.84|28.94|28.86|28.92|28.84|14
1650960240000|2022-04-26 08:04:00|28.96|28.88|28.97|28.89|28.97|28.89|28.92|28.84|10
1650960250000|2022-04-26 08:04:10|29.01|28.93|28.97|28.89|29.01|28.93|28.97|28.89|29
1650960260000|2022-04-26 08:04:20|28.99|28.91|28.97|28.89|28.99|28.91|28.97|28.89|0
1650960270000|2022-04-26 08:04:30|28.95|28.87|28.94|28.86|28.95|28.87|28.94|28.86|3
1650960280000|2022-04-26 08:04:40|28.96|28.88|28.97|28.89|28.97|28.89|28.94|28.86|7
1650960290000|2022-04-26 08:04:50|28.96|28.88|28.9|28.82|28.97|28.89|28.9|28.82|38
1650960300000|2022-04-26 08:05:00|28.88|28.8|28.92|28.84|28.92|28.84|28.88|28.8|16
1650960350000|2022-04-26 08:05:50|28.88|28.8|28.9|28.82|28.92|28.84|28.88|28.8|2
1650960360000|2022-04-26 08:06:00|28.92|28.84|28.9|28.82|28.92|28.84|28.88|28.8|1
1650960370000|2022-04-26 08:06:10|28.92|28.84|28.88|28.8|28.92|28.84|28.87|28.79|0
1650960380000|2022-04-26 08:06:20|28.87|28.79|28.92|28.84|28.92|28.84|28.87|28.79|0
1650960390000|2022-04-26 08:06:30|28.9|28.82|28.92|28.84|28.92|28.84|28.9|28.82|1
1650960400000|2022-04-26 08:06:40|28.9|28.82|28.92|28.84|28.92|28.84|28.9|28.82|2
1650960410000|2022-04-26 08:06:50|28.93|28.85|28.93|28.85|28.93|28.85|28.93|28.85|0
1650960430000|2022-04-26 08:07:10|28.95|28.87|28.93|28.85|28.95|28.87|28.93|28.85|54
1650960450000|2022-04-26 08:07:30|28.92|28.84|28.92|28.84|28.92|28.84|28.88|28.8|8
1650960460000|2022-04-26 08:07:40|28.93|28.85|28.93|28.85|28.93|28.85|28.93|28.85|0
1650960470000|2022-04-26 08:07:50|28.92|28.84|28.88|28.8|28.92|28.84|28.88|28.8|0
1650960480000|2022-04-26 08:08:00|28.9|28.82|28.88|28.8|28.9|28.82|28.88|28.8|0
1650960500000|2022-04-26 08:08:20|28.89|28.81|28.89|28.81|28.91|28.83|28.88|28.8|0
1650960510000|2022-04-26 08:08:30|28.91|28.83|28.93|28.85|28.93|28.85|28.88|28.8|0
1650960550000|2022-04-26 08:09:10|28.95|28.87|28.97|28.89|28.98|28.9|28.95|28.87|3
1650960560000|2022-04-26 08:09:20|28.93|28.85|28.97|28.89|28.97|28.89|28.93|28.85|8
1650960580000|2022-04-26 08:09:40|28.95|28.87|28.95|28.87|28.97|28.89|28.95|28.87|2
1650960590000|2022-04-26 08:09:50|28.97|28.89|28.97|28.89|28.97|28.89|28.93|28.85|0
1650960600000|2022-04-26 08:10:00|28.93|28.85|28.93|28.85|28.93|28.85|28.93|28.85|13
1650960610000|2022-04-26 08:10:10|28.92|28.84|28.93|28.85|28.93|28.85|28.92|28.84|0
1650960620000|2022-04-26 08:10:20|28.92|28.84|28.92|28.84|28.92|28.84|28.92|28.84|0
1650960630000|2022-04-26 08:10:30|28.88|28.8|28.9|28.82|28.92|28.84|28.88|28.8|0
1650960640000|2022-04-26 08:10:40|28.92|28.84|28.88|28.8|28.92|28.84|28.88|28.8|0
1650960670000|2022-04-26 08:11:10|28.85|28.77|28.88|28.8|28.88|28.8|28.85|28.77|9
1650960730000|2022-04-26 08:12:10|28.9|28.82|28.92|28.84|28.92|28.84|28.9|28.82|5
1650960740000|2022-04-26 08:12:20|28.9|28.82|28.9|28.82|28.92|28.84|28.9|28.82|2
1650960750000|2022-04-26 08:12:30|28.92|28.84|28.92|28.84|28.92|28.84|28.92|28.84|0
1650960760000|2022-04-26 08:12:40|28.93|28.85|28.93|28.85|28.93|28.85|28.92|28.84|0
1650960780000|2022-04-26 08:13:00|28.95|28.87|28.93|28.85|28.97|28.89|28.93|28.85|3
1650960810000|2022-04-26 08:13:30|28.95|28.87|28.97|28.89|28.97|28.89|28.93|28.85|0
1650960820000|2022-04-26 08:13:40|28.93|28.85|28.93|28.85|28.93|28.85|28.93|28.85|18
1650960850000|2022-04-26 08:14:10|28.95|28.87|28.93|28.85|28.95|28.87|28.93|28.85|1
1650960860000|2022-04-26 08:14:20|28.95|28.87|28.93|28.85|28.95|28.87|28.93|28.85|0
1650960870000|2022-04-26 08:14:30|28.92|28.84|28.92|28.84|28.92|28.84|28.92|28.84|0
1650960880000|2022-04-26 08:14:40|28.88|28.8|28.88|28.8|28.88|28.8|28.88|28.8|25
1650960940000|2022-04-26 08:15:40|28.84|28.76|28.84|28.76|28.84|28.76|28.84|28.76|1
1650960960000|2022-04-26 08:16:00|28.83|28.75|28.81|28.73|28.83|28.75|28.81|28.73|6
1650960970000|2022-04-26 08:16:10|28.83|28.75|28.81|28.73|28.83|28.75|28.79|28.71|9
1650960980000|2022-04-26 08:16:20|28.79|28.71|28.79|28.71|28.83|28.75|28.79|28.71|2
1650961010000|2022-04-26 08:16:50|28.83|28.75|28.79|28.71|28.83|28.75|28.79|28.71|1
1650961020000|2022-04-26 08:17:00|28.81|28.73|28.79|28.71|28.81|28.73|28.79|28.71|2
1650961040000|2022-04-26 08:17:20|28.83|28.75|28.81|28.73|28.83|28.75|28.81|28.73|2
1650961050000|2022-04-26 08:17:30|28.83|28.75|28.83|28.75|28.83|28.75|28.83|28.75|0
1650961060000|2022-04-26 08:17:40|28.79|28.71|28.79|28.71|28.79|28.71|28.79|28.71|2
1650961090000|2022-04-26 08:18:10|28.76|28.68|28.76|28.68|28.78|28.7|28.76|28.68|2
1650961100000|2022-04-26 08:18:20|28.74|28.66|28.78|28.7|28.78|28.7|28.74|28.66|0
1650961110000|2022-04-26 08:18:30|28.76|28.68|28.74|28.66|28.76|28.68|28.74|28.66|0
1650961120000|2022-04-26 08:18:40|||||||||1
1650961140000|2022-04-26 08:19:00|28.72|28.64|28.72|28.64|28.72|28.64|28.72|28.64|1
1650961150000|2022-04-26 08:19:10|28.7|28.62|28.74|28.66|28.74|28.66|28.69|28.61|6
1650961170000|2022-04-26 08:19:30|28.7|28.62|28.74|28.66|28.74|28.66|28.69|28.61|7
1650961190000|2022-04-26 08:19:50|28.78|28.7|28.74|28.66|28.78|28.7|28.74|28.66|9
1650961200000|2022-04-26 08:20:00|28.76|28.68|28.74|28.66|28.76|28.68|28.74|28.66|0
1650961210000|2022-04-26 08:20:10|28.73|28.65|28.71|28.63|28.73|28.65|28.71|28.63|2
1650961220000|2022-04-26 08:20:20|28.73|28.65|28.74|28.66|28.74|28.66|28.73|28.65|2
1650961240000|2022-04-26 08:20:40|28.73|28.65|28.73|28.65|28.74|28.66|28.73|28.65|0
1650961250000|2022-04-26 08:20:50|28.74|28.66|28.73|28.65|28.74|28.66|28.73|28.65|0
1650961260000|2022-04-26 08:21:00|28.71|28.63|28.73|28.65|28.73|28.65|28.71|28.63|1
1650961270000|2022-04-26 08:21:10|28.71|28.63|28.69|28.61|28.74|28.66|28.69|28.61|6
1650961280000|2022-04-26 08:21:20|28.71|28.63|28.69|28.61|28.71|28.63|28.69|28.61|0
1650961340000|2022-04-26 08:22:20|28.67|28.59|28.67|28.59|28.67|28.59|28.67|28.59|2
1650961350000|2022-04-26 08:22:30|28.64|28.56|28.64|28.56|28.65|28.57|28.64|28.56|0
1650961360000|2022-04-26 08:22:40|28.67|28.59|28.67|28.59|28.67|28.59|28.64|28.56|0
1650961370000|2022-04-26 08:22:50|28.65|28.57|28.68|28.6|28.68|28.6|28.65|28.57|0
1650961380000|2022-04-26 08:23:00|28.66|28.58|28.64|28.56|28.68|28.6|28.64|28.56|0
1650961420000|2022-04-26 08:23:40|||||||||1
1650961450000|2022-04-26 08:24:10|28.65|28.57|28.65|28.57|28.65|28.57|28.65|28.57|0
1650961460000|2022-04-26 08:24:20|28.67|28.59|28.66|28.58|28.67|28.59|28.65|28.57|0
1650961470000|2022-04-26 08:24:30|28.65|28.57|28.65|28.57|28.66|28.58|28.65|28.57|0
1650961480000|2022-04-26 08:24:40|28.64|28.56|28.64|28.56|28.65|28.57|28.64|28.56|0
1650961500000|2022-04-26 08:25:00|28.65|28.57|28.64|28.56|28.65|28.57|28.64|28.56|0
1650961520000|2022-04-26 08:25:20|28.65|28.57|28.64|28.56|28.65|28.57|28.64|28.56|0
1650961530000|2022-04-26 08:25:30|28.65|28.57|28.66|28.58|28.68|28.6|28.65|28.57|0
1650961540000|2022-04-26 08:25:40|28.69|28.61|28.69|28.61|28.69|28.61|28.68|28.6|4
1650961550000|2022-04-26 08:25:50|||||||||1
1650961590000|2022-04-26 08:26:30|28.74|28.66|28.74|28.66|28.74|28.66|28.74|28.66|1
1650961600000|2022-04-26 08:26:40|28.73|28.65|28.74|28.66|28.74|28.66|28.72|28.64|1
1650961630000|2022-04-26 08:27:10|28.78|28.7|28.74|28.66|28.78|28.7|28.74|28.66|51
1650961650000|2022-04-26 08:27:30|28.69|28.61|28.74|28.66|28.74|28.66|28.69|28.61|5
1650961720000|2022-04-26 08:28:40|28.7|28.62|28.69|28.61|28.7|28.62|28.69|28.61|14
1650961730000|2022-04-26 08:28:50|28.74|28.66|28.72|28.64|28.74|28.66|28.72|28.64|9
1650961740000|2022-04-26 08:29:00|28.71|28.63|28.74|28.66|28.74|28.66|28.71|28.63|0
1650961750000|2022-04-26 08:29:10|28.73|28.65|28.69|28.61|28.74|28.66|28.69|28.61|0
1650961760000|2022-04-26 08:29:20|28.72|28.64|28.72|28.64|28.72|28.64|28.72|28.64|0
1650961770000|2022-04-26 08:29:30|28.74|28.66|28.74|28.66|28.74|28.66|28.72|28.64|0
1650961780000|2022-04-26 08:29:40|28.7|28.62|28.7|28.62|28.74|28.66|28.7|28.62|2
1650961790000|2022-04-26 08:29:50|28.72|28.64|28.7|28.62|28.72|28.64|28.7|28.62|0
1650961800000|2022-04-26 08:30:00|28.69|28.61|28.7|28.62|28.74|28.66|28.69|28.61|0
1650961810000|2022-04-26 08:30:10|28.72|28.64|28.73|28.65|28.74|28.66|28.72|28.64|3
1650961820000|2022-04-26 08:30:20|28.72|28.64|28.74|28.66|28.74|28.66|28.72|28.64|0
1650961840000|2022-04-26 08:30:40|28.78|28.7|28.79|28.71|28.79|28.71|28.74|28.66|30
1650961850000|2022-04-26 08:30:50|28.78|28.7|28.79|28.71|28.79|28.71|28.78|28.7|0
1650961870000|2022-04-26 08:31:10|28.76|28.68|28.79|28.71|28.79|28.71|28.76|28.68|2
1650961880000|2022-04-26 08:31:20|28.78|28.7|28.78|28.7|28.78|28.7|28.78|28.7|2
1650961890000|2022-04-26 08:31:30|28.8|28.72|28.78|28.7|28.8|28.72|28.78|28.7|2
1650961930000|2022-04-26 08:32:10|||||||||1
1650961940000|2022-04-26 08:32:20|28.79|28.71|28.78|28.7|28.79|28.71|28.78|28.7|0
1650961970000|2022-04-26 08:32:50|28.76|28.68|28.78|28.7|28.78|28.7|28.74|28.66|4
1650961980000|2022-04-26 08:33:00|28.76|28.68|28.76|28.68|28.76|28.68|28.76|28.68|0
1650961990000|2022-04-26 08:33:10|28.78|28.7|28.79|28.71|28.79|28.71|28.78|28.7|0
1650962000000|2022-04-26 08:33:20|28.78|28.7|28.79|28.71|28.79|28.71|28.78|28.7|0
1650962010000|2022-04-26 08:33:30|28.78|28.7|28.78|28.7|28.78|28.7|28.78|28.7|0
1650962030000|2022-04-26 08:33:50|28.76|28.68|28.78|28.7|28.78|28.7|28.76|28.68|3
1650962040000|2022-04-26 08:34:00|28.76|28.68|28.79|28.71|28.79|28.71|28.76|28.68|0
1650962050000|2022-04-26 08:34:10|28.78|28.7|28.78|28.7|28.78|28.7|28.78|28.7|0
1650962080000|2022-04-26 08:34:40|28.76|28.68|28.73|28.65|28.76|28.68|28.73|28.65|2
1650962090000|2022-04-26 08:34:50|28.71|28.63|28.73|28.65|28.73|28.65|28.71|28.63|15
1650962120000|2022-04-26 08:35:20|||||||||1
1650962150000|2022-04-26 08:35:50|28.74|28.66|28.74|28.66|28.74|28.66|28.74|28.66|0
1650962160000|2022-04-26 08:36:00|28.76|28.68|28.76|28.68|28.78|28.7|28.74|28.66|11
1650962170000|2022-04-26 08:36:10|28.78|28.7|28.78|28.7|28.78|28.7|28.76|28.68|0
1650962190000|2022-04-26 08:36:30|28.79|28.71|28.79|28.71|28.79|28.71|28.79|28.71|5
1650962200000|2022-04-26 08:36:40|28.78|28.7|28.78|28.7|28.78|28.7|28.78|28.7|0
1650962210000|2022-04-26 08:36:50|28.79|28.71|28.78|28.7|28.79|28.71|28.78|28.7|0
1650962220000|2022-04-26 08:37:00|28.79|28.71|28.79|28.71|28.79|28.71|28.79|28.71|0
1650962300000|2022-04-26 08:38:20|28.78|28.7|28.79|28.71|28.79|28.71|28.78|28.7|0
1650962310000|2022-04-26 08:38:30|28.78|28.7|28.78|28.7|28.78|28.7|28.78|28.7|0
1650962320000|2022-04-26 08:38:40|28.74|28.66|28.76|28.68|28.78|28.7|28.74|28.66|13
1650962330000|2022-04-26 08:38:50|28.78|28.7|28.78|28.7|28.78|28.7|28.76|28.68|0
1650962340000|2022-04-26 08:39:00|28.76|28.68|28.79|28.71|28.79|28.71|28.76|28.68|0
1650962350000|2022-04-26 08:39:10|28.78|28.7|28.79|28.71|28.79|28.71|28.78|28.7|0
1650962370000|2022-04-26 08:39:30|||||||||1
1650962440000|2022-04-26 08:40:40|28.78|28.7|28.79|28.71|28.79|28.71|28.78|28.7|0
1650962450000|2022-04-26 08:40:50|||||||||1
1650962480000|2022-04-26 08:41:20|28.78|28.7|28.79|28.71|28.79|28.71|28.78|28.7|0
1650962510000|2022-04-26 08:41:50|28.78|28.7|28.76|28.68|28.78|28.7|28.76|28.68|6
1650962520000|2022-04-26 08:42:00|28.78|28.7|28.79|28.71|28.79|28.71|28.77|28.69|9
1650962550000|2022-04-26 08:42:30|28.77|28.69|28.77|28.69|28.77|28.69|28.77|28.69|2
1650962560000|2022-04-26 08:42:40|28.79|28.71|28.79|28.71|28.79|28.71|28.79|28.71|0
1650962580000|2022-04-26 08:43:00|28.78|28.7|28.74|28.66|28.78|28.7|28.74|28.66|2
1650962620000|2022-04-26 08:43:40|28.76|28.68|28.79|28.71|28.79|28.71|28.74|28.66|11
1650962630000|2022-04-26 08:43:50|28.83|28.75|28.81|28.73|28.83|28.75|28.79|28.71|12
1650962640000|2022-04-26 08:44:00|28.83|28.75|28.83|28.75|28.83|28.75|28.83|28.75|0
1650962650000|2022-04-26 08:44:10|28.84|28.76|28.84|28.76|28.84|28.76|28.84|28.76|0
1650962660000|2022-04-26 08:44:20|28.83|28.75|28.83|28.75|28.84|28.76|28.83|28.75|1
1650962670000|2022-04-26 08:44:30|28.79|28.71|28.79|28.71|28.81|28.73|28.79|28.71|4
1650962680000|2022-04-26 08:44:40|28.81|28.73|28.83|28.75|28.83|28.75|28.81|28.73|0
1650962690000|2022-04-26 08:44:50|28.81|28.73|28.81|28.73|28.81|28.73|28.81|28.73|0
1650962700000|2022-04-26 08:45:00|28.83|28.75|28.83|28.75|28.83|28.75|28.81|28.73|0
1650962710000|2022-04-26 08:45:10|28.81|28.73|28.78|28.7|28.81|28.73|28.78|28.7|0
1650962720000|2022-04-26 08:45:20|28.79|28.71|28.78|28.7|28.79|28.71|28.78|28.7|0
1650962730000|2022-04-26 08:45:30|28.79|28.71|28.78|28.7|28.79|28.71|28.78|28.7|7
1650962760000|2022-04-26 08:46:00|28.79|28.71|28.81|28.73|28.81|28.73|28.78|28.7|0
1650962770000|2022-04-26 08:46:10|28.83|28.75|28.83|28.75|28.83|28.75|28.81|28.73|0
1650962800000|2022-04-26 08:46:40|28.85|28.77|28.85|28.77|28.87|28.79|28.83|28.75|20
1650962810000|2022-04-26 08:46:50|28.83|28.75|28.87|28.79|28.87|28.79|28.83|28.75|0
1650962820000|2022-04-26 08:47:00|28.88|28.8|28.88|28.8|28.88|28.8|28.88|28.8|0
1650962840000|2022-04-26 08:47:20|28.87|28.79|28.87|28.79|28.88|28.8|28.87|28.79|0
1650962860000|2022-04-26 08:47:40|28.83|28.75|28.83|28.75|28.83|28.75|28.83|28.75|7
1650962870000|2022-04-26 08:47:50|||||||||11
1650962880000|2022-04-26 08:48:00|28.81|28.73|28.83|28.75|28.83|28.75|28.78|28.7|103
1650962910000|2022-04-26 08:48:30|28.85|28.77|28.87|28.79|28.87|28.79|28.85|28.77|17
1650962920000|2022-04-26 08:48:40|28.85|28.77|28.87|28.79|28.87|28.79|28.85|28.77|0
1650962940000|2022-04-26 08:49:00|28.88|28.8|28.88|28.8|28.9|28.82|28.87|28.79|12
1650962950000|2022-04-26 08:49:10|28.87|28.79|28.87|28.79|28.87|28.79|28.87|28.79|0
1650962960000|2022-04-26 08:49:20|28.88|28.8|28.88|28.8|28.88|28.8|28.88|28.8|0
1650962970000|2022-04-26 08:49:30|28.87|28.79|28.87|28.79|28.87|28.79|28.87|28.79|0
1650962980000|2022-04-26 08:49:40|28.88|28.8|28.88|28.8|28.88|28.8|28.87|28.79|0
1650963030000|2022-04-26 08:50:30|28.87|28.79|28.83|28.75|28.87|28.79|28.83|28.75|37
1650963040000|2022-04-26 08:50:40|28.85|28.77|28.85|28.77|28.85|28.77|28.85|28.77|0
1650963050000|2022-04-26 08:50:50|28.87|28.79|28.85|28.77|28.88|28.8|28.85|28.77|1
1650963060000|2022-04-26 08:51:00|28.87|28.79|28.88|28.8|28.88|28.8|28.85|28.77|0
1650963080000|2022-04-26 08:51:20|28.86|28.78|28.88|28.8|28.88|28.8|28.85|28.77|4
1650963110000|2022-04-26 08:51:50|28.87|28.79|28.87|28.79|28.87|28.79|28.87|28.79|0
1650963120000|2022-04-26 08:52:00|28.85|28.77|28.85|28.77|28.87|28.79|28.85|28.77|2
1650963130000|2022-04-26 08:52:10|28.83|28.75|28.83|28.75|28.83|28.75|28.83|28.75|0
1650963160000|2022-04-26 08:52:40|||||||||4
1650963170000|2022-04-26 08:52:50|||||||||15
1650963180000|2022-04-26 08:53:00|||||||||12
1650963190000|2022-04-26 08:53:10|||||||||3
1650963200000|2022-04-26 08:53:20|||||||||1
1650963220000|2022-04-26 08:53:40|28.79|28.71|28.79|28.71|28.79|28.71|28.78|28.7|29
1650963240000|2022-04-26 08:54:00|28.78|28.7|28.74|28.66|28.79|28.71|28.74|28.66|4
1650963250000|2022-04-26 08:54:10|28.76|28.68|28.74|28.66|28.76|28.68|28.74|28.66|1
1650963260000|2022-04-26 08:54:20|28.76|28.68|28.74|28.66|28.76|28.68|28.74|28.66|0
1650963270000|2022-04-26 08:54:30|28.76|28.68|28.79|28.71|28.79|28.71|28.74|28.66|8
1650963310000|2022-04-26 08:55:10|28.78|28.7|28.79|28.71|28.79|28.71|28.74|28.66|18
1650963320000|2022-04-26 08:55:20|28.78|28.7|28.79|28.71|28.79|28.71|28.76|28.68|0
1650963340000|2022-04-26 08:55:40|28.78|28.7|28.78|28.7|28.78|28.7|28.78|28.7|0
1650963410000|2022-04-26 08:56:50|28.76|28.68|28.76|28.68|28.78|28.7|28.76|28.68|2
1650963420000|2022-04-26 08:57:00|28.78|28.7|28.76|28.68|28.78|28.7|28.76|28.68|0
1650963430000|2022-04-26 08:57:10|28.78|28.7|28.74|28.66|28.78|28.7|28.74|28.66|0
1650963470000|2022-04-26 08:57:50|28.72|28.64|28.69|28.61|28.72|28.64|28.69|28.61|1
1650963500000|2022-04-26 08:58:20|28.7|28.62|28.69|28.61|28.7|28.62|28.69|28.61|0
1650963510000|2022-04-26 08:58:30|28.7|28.62|28.74|28.66|28.74|28.66|28.69|28.61|0
1650963540000|2022-04-26 08:59:00|28.72|28.64|28.74|28.66|28.74|28.66|28.72|28.64|2
1650963550000|2022-04-26 08:59:10|28.72|28.64|28.69|28.61|28.74|28.66|28.69|28.61|0
1650963580000|2022-04-26 08:59:40|28.68|28.6|28.69|28.61|28.69|28.61|28.68|28.6|8
1650963600000|2022-04-26 09:00:00|28.68|28.6|28.69|28.61|28.69|28.61|28.68|28.6|5
1650963610000|2022-04-26 09:00:10|||||||||2
1650963620000|2022-04-26 09:00:20|28.71|28.63|28.71|28.63|28.73|28.65|28.69|28.61|6
1650963630000|2022-04-26 09:00:30|28.69|28.61|28.71|28.63|28.71|28.63|28.69|28.61|0
1650963640000|2022-04-26 09:00:40|28.69|28.61|28.69|28.61|28.69|28.61|28.69|28.61|0
1650963650000|2022-04-26 09:00:50|28.71|28.63|28.71|28.63|28.71|28.63|28.69|28.61|0
1650963660000|2022-04-26 09:01:00|28.69|28.61|28.69|28.61|28.69|28.61|28.69|28.61|0
1650963710000|2022-04-26 09:01:50|28.68|28.6|28.69|28.61|28.69|28.61|28.68|28.6|0
1650963770000|2022-04-26 09:02:50|28.71|28.63|28.71|28.63|28.71|28.63|28.69|28.61|0
1650963780000|2022-04-26 09:03:00|28.73|28.65|28.73|28.65|28.73|28.65|28.69|28.61|0
1650963790000|2022-04-26 09:03:10|28.69|28.61|28.71|28.63|28.71|28.63|28.69|28.61|2
1650963800000|2022-04-26 09:03:20|28.69|28.61|28.71|28.63|28.71|28.63|28.69|28.61|0
1650963810000|2022-04-26 09:03:30|28.73|28.65|28.73|28.65|28.73|28.65|28.73|28.65|0
1650963820000|2022-04-26 09:03:40|28.71|28.63|28.73|28.65|28.73|28.65|28.71|28.63|0
1650963830000|2022-04-26 09:03:50|28.71|28.63|28.69|28.61|28.71|28.63|28.69|28.61|0
1650963840000|2022-04-26 09:04:00|||||||||1
1650963860000|2022-04-26 09:04:20|28.71|28.63|28.73|28.65|28.73|28.65|28.71|28.63|1
1650963870000|2022-04-26 09:04:30|28.74|28.66|28.74|28.66|28.78|28.7|28.74|28.66|1
1650963880000|2022-04-26 09:04:40|28.75|28.67|28.76|28.68|28.76|28.68|28.75|28.67|0
1650963890000|2022-04-26 09:04:50|28.75|28.67|28.75|28.67|28.76|28.68|28.75|28.67|0
1650963910000|2022-04-26 09:05:10|28.76|28.68|28.78|28.7|28.78|28.7|28.76|28.68|4
1650963920000|2022-04-26 09:05:20|28.79|28.71|28.79|28.71|28.79|28.71|28.79|28.71|0
1650963930000|2022-04-26 09:05:30|28.8|28.72|28.79|28.71|28.8|28.72|28.79|28.71|0
1650963960000|2022-04-26 09:06:00|28.8|28.72|28.8|28.72|28.8|28.72|28.79|28.71|0
1650963980000|2022-04-26 09:06:20|28.78|28.7|28.78|28.7|28.78|28.7|28.78|28.7|0
1650964000000|2022-04-26 09:06:40|28.75|28.67|28.76|28.68|28.76|28.68|28.75|28.67|6
1650964020000|2022-04-26 09:07:00|28.75|28.67|28.75|28.67|28.75|28.67|28.75|28.67|0
1650964030000|2022-04-26 09:07:10|28.74|28.66|28.74|28.66|28.74|28.66|28.74|28.66|0
1650964050000|2022-04-26 09:07:30|28.7|28.62|28.73|28.65|28.73|28.65|28.7|28.62|11
1650964060000|2022-04-26 09:07:40|28.71|28.63|28.71|28.63|28.73|28.65|28.7|28.62|5
1650964070000|2022-04-26 09:07:50|28.73|28.65|28.7|28.62|28.73|28.65|28.7|28.62|2
1650964110000|2022-04-26 09:08:30|28.67|28.59|28.7|28.62|28.7|28.62|28.67|28.59|7
1650964150000|2022-04-26 09:09:10|28.71|28.63|28.73|28.65|28.73|28.65|28.71|28.63|0
1650964160000|2022-04-26 09:09:20|28.71|28.63|28.73|28.65|28.73|28.65|28.7|28.62|14
1650964170000|2022-04-26 09:09:30|28.71|28.63|28.71|28.63|28.71|28.63|28.7|28.62|0
1650964190000|2022-04-26 09:09:50|28.73|28.65|28.73|28.65|28.73|28.65|28.73|28.65|0
1650964200000|2022-04-26 09:10:00|28.71|28.63|28.71|28.63|28.71|28.63|28.7|28.62|0
1650964210000|2022-04-26 09:10:10|28.7|28.62|28.71|28.63|28.71|28.63|28.7|28.62|7
1650964220000|2022-04-26 09:10:20|28.7|28.62|28.7|28.62|28.7|28.62|28.7|28.62|0
1650964230000|2022-04-26 09:10:30|28.71|28.63|28.71|28.63|28.71|28.63|28.71|28.63|0
1650964240000|2022-04-26 09:10:40|28.73|28.65|28.73|28.65|28.73|28.65|28.73|28.65|0
1650964250000|2022-04-26 09:10:50|28.74|28.66|28.74|28.66|28.74|28.66|28.74|28.66|0
1650964260000|2022-04-26 09:11:00|28.75|28.67|28.75|28.67|28.75|28.67|28.75|28.67|0
1650964270000|2022-04-26 09:11:10|28.74|28.66|28.75|28.67|28.75|28.67|28.74|28.66|0
1650964280000|2022-04-26 09:11:20|28.74|28.66|28.74|28.66|28.74|28.66|28.74|28.66|0
1650964310000|2022-04-26 09:11:50|28.75|28.67|28.75|28.67|28.78|28.7|28.74|28.66|2
1650964320000|2022-04-26 09:12:00|28.76|28.68|28.78|28.7|28.78|28.7|28.76|28.68|0
1650964340000|2022-04-26 09:12:20|||||||||5
1650964350000|2022-04-26 09:12:30|28.8|28.72|28.78|28.7|28.8|28.72|28.78|28.7|0
1650964360000|2022-04-26 09:12:40|||||||||1
1650964380000|2022-04-26 09:13:00|28.8|28.72|28.78|28.7|28.8|28.72|28.78|28.7|3
1650964400000|2022-04-26 09:13:20|28.76|28.68|28.78|28.7|28.78|28.7|28.76|28.68|2
1650964410000|2022-04-26 09:13:30|28.76|28.68|28.76|28.68|28.76|28.68|28.76|28.68|2
1650964420000|2022-04-26 09:13:40|28.75|28.67|28.75|28.67|28.75|28.67|28.75|28.67|0
1650964430000|2022-04-26 09:13:50|28.74|28.66|28.76|28.68|28.76|28.68|28.74|28.66|0
1650964440000|2022-04-26 09:14:00|28.78|28.7|28.78|28.7|28.78|28.7|28.78|28.7|0
1650964450000|2022-04-26 09:14:10|28.76|28.68|28.78|28.7|28.78|28.7|28.76|28.68|2
1650964460000|2022-04-26 09:14:20|28.76|28.68|28.76|28.68|28.78|28.7|28.76|28.68|0
1650964470000|2022-04-26 09:14:30|28.78|28.7|28.76|28.68|28.78|28.7|28.76|28.68|0
1650964480000|2022-04-26 09:14:40|28.78|28.7|28.78|28.7|28.78|28.7|28.76|28.68|0
1650964490000|2022-04-26 09:14:50|28.76|28.68|28.78|28.7|28.78|28.7|28.76|28.68|0
1650964500000|2022-04-26 09:15:00|28.76|28.68|28.78|28.7|28.78|28.7|28.76|28.68|0
1650964550000|2022-04-26 09:15:50|28.8|28.72|28.78|28.7|28.8|28.72|28.78|28.7|4
1650964560000|2022-04-26 09:16:00|28.8|28.72|28.78|28.7|28.8|28.72|28.78|28.7|0
1650964600000|2022-04-26 09:16:40|28.75|28.67|28.78|28.7|28.78|28.7|28.75|28.67|18
1650964610000|2022-04-26 09:16:50|28.76|28.68|28.76|28.68|28.78|28.7|28.76|28.68|0
1650964620000|2022-04-26 09:17:00|28.78|28.7|28.76|28.68|28.78|28.7|28.75|28.67|0
1650964630000|2022-04-26 09:17:10|28.75|28.67|28.75|28.67|28.75|28.67|28.75|28.67|0
1650964640000|2022-04-26 09:17:20|28.76|28.68|28.76|28.68|28.76|28.68|28.76|28.68|0
1650964660000|2022-04-26 09:17:40|28.75|28.67|28.75|28.67|28.75|28.67|28.75|28.67|0
1650964680000|2022-04-26 09:18:00|28.73|28.65|28.73|28.65|28.73|28.65|28.73|28.65|5
1650964700000|2022-04-26 09:18:20|28.74|28.66|28.74|28.66|28.74|28.66|28.74|28.66|0
1650964710000|2022-04-26 09:18:30|28.75|28.67|28.74|28.66|28.75|28.67|28.74|28.66|0
1650964730000|2022-04-26 09:18:50|28.75|28.67|28.75|28.67|28.75|28.67|28.75|28.67|0
1650964740000|2022-04-26 09:19:00|28.76|28.68|28.78|28.7|28.78|28.7|28.76|28.68|0
1650964750000|2022-04-26 09:19:10|28.76|28.68|28.76|28.68|28.76|28.68|28.76|28.68|12
1650964760000|2022-04-26 09:19:20|28.75|28.67|28.74|28.66|28.75|28.67|28.74|28.66|0
1650964770000|2022-04-26 09:19:30|28.75|28.67|28.75|28.67|28.75|28.67|28.75|28.67|0
1650964780000|2022-04-26 09:19:40|28.74|28.66|28.74|28.66|28.74|28.66|28.74|28.66|0
1650964810000|2022-04-26 09:20:10|28.75|28.67|28.75|28.67|28.75|28.67|28.75|28.67|0
1650964840000|2022-04-26 09:20:40|28.76|28.68|28.76|28.68|28.76|28.68|28.76|28.68|0
1650964850000|2022-04-26 09:20:50|28.75|28.67|28.78|28.7|28.78|28.7|28.75|28.67|0
1650964860000|2022-04-26 09:21:00|28.76|28.68|28.78|28.7|28.78|28.7|28.76|28.68|0
1650964900000|2022-04-26 09:21:40|||||||||5
1650965040000|2022-04-26 09:24:00|28.75|28.67|28.75|28.67|28.78|28.7|28.75|28.67|13
1650965070000|2022-04-26 09:24:30|28.76|28.68|28.76|28.68|28.78|28.7|28.76|28.68|1
1650965080000|2022-04-26 09:24:40|28.75|28.67|28.75|28.67|28.76|28.68|28.75|28.67|0
1650965090000|2022-04-26 09:24:50|28.76|28.68|28.78|28.7|28.78|28.7|28.76|28.68|0
1650965100000|2022-04-26 09:25:00|28.75|28.67|28.75|28.67|28.75|28.67|28.75|28.67|12
1650965110000|2022-04-26 09:25:10|28.76|28.68|28.76|28.68|28.76|28.68|28.76|28.68|0
1650965120000|2022-04-26 09:25:20|28.75|28.67|28.75|28.67|28.75|28.67|28.75|28.67|0
1650965130000|2022-04-26 09:25:30|28.76|28.68|28.75|28.67|28.78|28.7|28.75|28.67|4
1650965140000|2022-04-26 09:25:40|28.76|28.68|28.76|28.68|28.76|28.68|28.76|28.68|1
1650965150000|2022-04-26 09:25:50|28.78|28.7|28.78|28.7|28.78|28.7|28.78|28.7|0
1650965160000|2022-04-26 09:26:00|28.76|28.68|28.76|28.68|28.76|28.68|28.76|28.68|0
1650965170000|2022-04-26 09:26:10|28.78|28.7|28.78|28.7|28.78|28.7|28.78|28.7|12
1650965180000|2022-04-26 09:26:20|28.75|28.67|28.75|28.67|28.75|28.67|28.75|28.67|111
1650965270000|2022-04-26 09:27:50|28.78|28.7|28.76|28.68|28.78|28.7|28.76|28.68|28
1650965280000|2022-04-26 09:28:00|28.78|28.7|28.78|28.7|28.78|28.7|28.78|28.7|0
1650965310000|2022-04-26 09:28:30|28.81|28.73|28.81|28.73|28.81|28.73|28.81|28.73|1
1650965320000|2022-04-26 09:28:40|28.83|28.75|28.8|28.72|28.83|28.75|28.8|28.72|22
1650965330000|2022-04-26 09:28:50|28.79|28.71|28.8|28.72|28.8|28.72|28.79|28.71|6
1650965340000|2022-04-26 09:29:00|28.79|28.71|28.79|28.71|28.79|28.71|28.79|28.71|16
1650965350000|2022-04-26 09:29:10|||||||||8
1650965360000|2022-04-26 09:29:20|28.8|28.72|28.8|28.72|28.8|28.72|28.8|28.72|3
1650965370000|2022-04-26 09:29:30|28.79|28.71|28.75|28.67|28.79|28.71|28.75|28.67|13
1650965380000|2022-04-26 09:29:40|||||||||4
1650965390000|2022-04-26 09:29:50|28.76|28.68|28.75|28.67|28.76|28.68|28.75|28.67|3
1650965400000|2022-04-26 09:30:00|28.76|28.68|28.75|28.67|28.76|28.68|28.75|28.67|6
1650965410000|2022-04-26 09:30:10|28.78|28.7|28.79|28.71|28.79|28.71|28.78|28.7|10
1650965420000|2022-04-26 09:30:20|28.78|28.7|28.76|28.68|28.78|28.7|28.76|28.68|2
1650965430000|2022-04-26 09:30:30|28.75|28.67|28.75|28.67|28.76|28.68|28.75|28.67|0
1650965440000|2022-04-26 09:30:40|28.76|28.68|28.76|28.68|28.76|28.68|28.75|28.67|2
1650965450000|2022-04-26 09:30:50|28.75|28.67|28.76|28.68|28.78|28.7|28.75|28.67|0
1650965460000|2022-04-26 09:31:00|28.75|28.67|28.76|28.68|28.76|28.68|28.75|28.67|0
1650965470000|2022-04-26 09:31:10|28.75|28.67|28.75|28.67|28.75|28.67|28.75|28.67|0
1650965490000|2022-04-26 09:31:30|28.74|28.66|28.75|28.67|28.75|28.67|28.72|28.64|45
1650965550000|2022-04-26 09:32:30|||||||||1
1650965560000|2022-04-26 09:32:40|28.7|28.62|28.7|28.62|28.7|28.62|28.7|28.62|2
1650965610000|2022-04-26 09:33:30|28.66|28.58|28.68|28.6|28.68|28.6|28.66|28.58|23
1650965630000|2022-04-26 09:33:50|28.66|28.58|28.66|28.58|28.68|28.6|28.66|28.58|0
1650965650000|2022-04-26 09:34:10|28.68|28.6|28.66|28.58|28.7|28.62|28.66|28.58|4
1650965660000|2022-04-26 09:34:20|28.68|28.6|28.66|28.58|28.68|28.6|28.66|28.58|3
1650965670000|2022-04-26 09:34:30|28.68|28.6|28.7|28.62|28.7|28.62|28.68|28.6|0
1650965770000|2022-04-26 09:36:10|28.68|28.6|28.68|28.6|28.68|28.6|28.66|28.58|2
1650965780000|2022-04-26 09:36:20|28.7|28.62|28.7|28.62|28.7|28.62|28.68|28.6|0
1650965790000|2022-04-26 09:36:30|28.68|28.6|28.66|28.58|28.68|28.6|28.66|28.58|0
1650965820000|2022-04-26 09:37:00|28.68|28.6|28.68|28.6|28.68|28.6|28.66|28.58|2
1650965830000|2022-04-26 09:37:10|28.7|28.62|28.68|28.6|28.7|28.62|28.66|28.58|9
1650965840000|2022-04-26 09:37:20|28.7|28.62|28.7|28.62|28.7|28.62|28.7|28.62|0
1650965890000|2022-04-26 09:38:10|28.66|28.58|28.66|28.58|28.68|28.6|28.66|28.58|3
1650965900000|2022-04-26 09:38:20|28.68|28.6|28.7|28.62|28.7|28.62|28.66|28.58|0
1650965920000|2022-04-26 09:38:40|28.68|28.6|28.7|28.62|28.7|28.62|28.68|28.6|0
1650965930000|2022-04-26 09:38:50|28.68|28.6|28.68|28.6|28.68|28.6|28.68|28.6|0
1650965940000|2022-04-26 09:39:00|28.7|28.62|28.7|28.62|28.7|28.62|28.7|28.62|0
1650965980000|2022-04-26 09:39:40|28.66|28.58|28.68|28.6|28.68|28.6|28.66|28.58|2
1650965990000|2022-04-26 09:39:50|28.7|28.62|28.7|28.62|28.7|28.62|28.7|28.62|0
1650966000000|2022-04-26 09:40:00|28.68|28.6|28.7|28.62|28.7|28.62|28.68|28.6|0
1650966010000|2022-04-26 09:40:10|28.68|28.6|28.7|28.62|28.7|28.62|28.68|28.6|0
1650966020000|2022-04-26 09:40:20|28.68|28.6|28.7|28.62|28.7|28.62|28.68|28.6|0
1650966030000|2022-04-26 09:40:30|28.75|28.67|28.75|28.67|28.75|28.67|28.75|28.67|27
1650966040000|2022-04-26 09:40:40|28.74|28.66|28.75|28.67|28.75|28.67|28.72|28.64|18
1650966090000|2022-04-26 09:41:30|28.7|28.62|28.7|28.62|28.7|28.62|28.7|28.62|5
1650966100000|2022-04-26 09:41:40|28.72|28.64|28.72|28.64|28.72|28.64|28.72|28.64|13
1650966110000|2022-04-26 09:41:50|28.74|28.66|28.72|28.64|28.75|28.67|28.72|28.64|0
1650966120000|2022-04-26 09:42:00|28.7|28.62|28.7|28.62|28.7|28.62|28.7|28.62|0
1650966170000|2022-04-26 09:42:50|28.71|28.63|28.71|28.63|28.71|28.63|28.71|28.63|6
1650966180000|2022-04-26 09:43:00|28.74|28.66|28.74|28.66|28.74|28.66|28.74|28.66|0
1650966190000|2022-04-26 09:43:10|28.72|28.64|28.71|28.63|28.74|28.66|28.7|28.62|0
1650966200000|2022-04-26 09:43:20|28.7|28.62|28.74|28.66|28.74|28.66|28.7|28.62|0
1650966210000|2022-04-26 09:43:30|28.75|28.67|28.75|28.67|28.75|28.67|28.75|28.67|0
1650966280000|2022-04-26 09:44:40|28.78|28.7|28.76|28.68|28.78|28.7|28.75|28.67|6
1650966290000|2022-04-26 09:44:50|28.78|28.7|28.75|28.67|28.78|28.7|28.75|28.67|0
1650966300000|2022-04-26 09:45:00|28.76|28.68|28.75|28.67|28.76|28.68|28.75|28.67|2
1650966340000|2022-04-26 09:45:40|28.76|28.68|28.76|28.68|28.76|28.68|28.76|28.68|0
1650966350000|2022-04-26 09:45:50|28.78|28.7|28.78|28.7|28.78|28.7|28.78|28.7|0
1650966360000|2022-04-26 09:46:00|28.76|28.68|28.78|28.7|28.78|28.7|28.76|28.68|0
1650966380000|2022-04-26 09:46:20|28.76|28.68|28.75|28.67|28.76|28.68|28.75|28.67|0
1650966390000|2022-04-26 09:46:30|28.78|28.7|28.78|28.7|28.78|28.7|28.76|28.68|12
1650966410000|2022-04-26 09:46:50|28.76|28.68|28.75|28.67|28.76|28.68|28.75|28.67|8
1650966420000|2022-04-26 09:47:00|28.78|28.7|28.8|28.72|28.8|28.72|28.78|28.7|10
1650966450000|2022-04-26 09:47:30|28.79|28.71|28.79|28.71|28.79|28.71|28.79|28.71|0
1650966500000|2022-04-26 09:48:20|28.8|28.72|28.8|28.72|28.8|28.72|28.8|28.72|0
1650966530000|2022-04-26 09:48:50|28.79|28.71|28.79|28.71|28.79|28.71|28.79|28.71|0
1650966540000|2022-04-26 09:49:00|28.78|28.7|28.78|28.7|28.78|28.7|28.78|28.7|0
1650966550000|2022-04-26 09:49:10|28.79|28.71|28.79|28.71|28.79|28.71|28.79|28.71|0
1650966560000|2022-04-26 09:49:20|28.8|28.72|28.81|28.73|28.81|28.73|28.8|28.72|3
1650966570000|2022-04-26 09:49:30|28.83|28.75|28.83|28.75|28.83|28.75|28.81|28.73|10
1650966580000|2022-04-26 09:49:40|28.81|28.73|28.83|28.75|28.83|28.75|28.81|28.73|3
1650966590000|2022-04-26 09:49:50|28.84|28.76|28.83|28.75|28.84|28.76|28.83|28.75|0
1650966610000|2022-04-26 09:50:10|28.84|28.76|28.85|28.77|28.85|28.77|28.83|28.75|0
1650966630000|2022-04-26 09:50:30|28.84|28.76|28.84|28.76|28.84|28.76|28.84|28.76|0
1650966640000|2022-04-26 09:50:40|28.83|28.75|28.84|28.76|28.84|28.76|28.83|28.75|0
1650966650000|2022-04-26 09:50:50|28.83|28.75|28.84|28.76|28.85|28.77|28.83|28.75|0
1650966660000|2022-04-26 09:51:00|28.83|28.75|28.83|28.75|28.83|28.75|28.83|28.75|0
1650966670000|2022-04-26 09:51:10|28.84|28.76|28.84|28.76|28.85|28.77|28.83|28.75|0
1650966680000|2022-04-26 09:51:20|28.83|28.75|28.83|28.75|28.83|28.75|28.83|28.75|0
1650966740000|2022-04-26 09:52:20|28.81|28.73|28.8|28.72|28.83|28.75|28.8|28.72|2
1650966760000|2022-04-26 09:52:40|28.78|28.7|28.78|28.7|28.78|28.7|28.78|28.7|0
1650966780000|2022-04-26 09:53:00|28.75|28.67|28.75|28.67|28.75|28.67|28.75|28.67|6
1650966810000|2022-04-26 09:53:30|28.79|28.71|28.79|28.71|28.79|28.71|28.79|28.71|51
1650966820000|2022-04-26 09:53:40|28.78|28.7|28.76|28.68|28.78|28.7|28.76|28.68|0
1650966830000|2022-04-26 09:53:50|28.78|28.7|28.76|28.68|28.78|28.7|28.76|28.68|0
1650966840000|2022-04-26 09:54:00|28.78|28.7|28.78|28.7|28.79|28.71|28.78|28.7|0
1650966870000|2022-04-26 09:54:30|28.76|28.68|28.78|28.7|28.78|28.7|28.76|28.68|9
1650966880000|2022-04-26 09:54:40|28.79|28.71|28.78|28.7|28.79|28.71|28.78|28.7|0
1650966890000|2022-04-26 09:54:50|28.79|28.71|28.78|28.7|28.79|28.71|28.78|28.7|0
1650966900000|2022-04-26 09:55:00|28.79|28.71|28.78|28.7|28.81|28.73|28.78|28.7|5
1650966910000|2022-04-26 09:55:10|28.8|28.72|28.8|28.72|28.8|28.72|28.8|28.72|0
1650966920000|2022-04-26 09:55:20|28.81|28.73|28.79|28.71|28.81|28.73|28.79|28.71|4
1650966930000|2022-04-26 09:55:30|28.78|28.7|28.78|28.7|28.78|28.7|28.78|28.7|0
1650966980000|2022-04-26 09:56:20|28.76|28.68|28.75|28.67|28.78|28.7|28.75|28.67|27
1650966990000|2022-04-26 09:56:30|28.78|28.7|28.76|28.68|28.78|28.7|28.75|28.67|18
1650967000000|2022-04-26 09:56:40|28.78|28.7|28.76|28.68|28.78|28.7|28.75|28.67|0
1650967010000|2022-04-26 09:56:50|28.75|28.67|28.75|28.67|28.76|28.68|28.74|28.66|0
1650967020000|2022-04-26 09:57:00|28.74|28.66|28.73|28.65|28.74|28.66|28.73|28.65|0
1650967030000|2022-04-26 09:57:10|28.7|28.62|28.7|28.62|28.71|28.63|28.7|28.62|2
1650967040000|2022-04-26 09:57:20|28.71|28.63|28.7|28.62|28.71|28.63|28.7|28.62|0
1650967050000|2022-04-26 09:57:30|28.71|28.63|28.71|28.63|28.71|28.63|28.71|28.63|0
1650967060000|2022-04-26 09:57:40|28.7|28.62|28.71|28.63|28.71|28.63|28.7|28.62|0
1650967070000|2022-04-26 09:57:50|28.73|28.65|28.73|28.65|28.73|28.65|28.73|28.65|0
1650967100000|2022-04-26 09:58:20|28.75|28.67|28.76|28.68|28.76|28.68|28.74|28.66|45
1650967110000|2022-04-26 09:58:30|28.78|28.7|28.75|28.67|28.78|28.7|28.75|28.67|11
1650967120000|2022-04-26 09:58:40|28.74|28.66|28.74|28.66|28.74|28.66|28.74|28.66|0
1650967140000|2022-04-26 09:59:00|28.75|28.67|28.74|28.66|28.75|28.67|28.74|28.66|0
1650967150000|2022-04-26 09:59:10|28.73|28.65|28.7|28.62|28.73|28.65|28.7|28.62|3
1650967160000|2022-04-26 09:59:20|28.71|28.63|28.7|28.62|28.71|28.63|28.7|28.62|13
1650967170000|2022-04-26 09:59:30|28.71|28.63|28.7|28.62|28.71|28.63|28.7|28.62|0
1650967190000|2022-04-26 09:59:50|28.71|28.63|28.71|28.63|28.71|28.63|28.71|28.63|0
1650967200000|2022-04-26 10:00:00|28.73|28.65|28.73|28.65|28.73|28.65|28.73|28.65|0
1650967210000|2022-04-26 10:00:10|28.7|28.62|28.7|28.62|28.7|28.62|28.7|28.62|5
1650967230000|2022-04-26 10:00:30|28.71|28.63|28.71|28.63|28.71|28.63|28.71|28.63|0
1650967250000|2022-04-26 10:00:50|28.7|28.62|28.7|28.62|28.7|28.62|28.7|28.62|0
1650967260000|2022-04-26 10:01:00|28.68|28.6|28.66|28.58|28.68|28.6|28.66|28.58|4
1650967280000|2022-04-26 10:01:20|28.65|28.57|28.65|28.57|28.65|28.57|28.65|28.57|0
1650967290000|2022-04-26 10:01:30|28.63|28.55|28.65|28.57|28.65|28.57|28.63|28.55|23
1650967310000|2022-04-26 10:01:50|28.7|28.62|28.68|28.6|28.7|28.62|28.68|28.6|1
1650967320000|2022-04-26 10:02:00|28.7|28.62|28.7|28.62|28.7|28.62|28.7|28.62|0
1650967350000|2022-04-26 10:02:30|28.71|28.63|28.71|28.63|28.73|28.65|28.7|28.62|0
1650967360000|2022-04-26 10:02:40|28.7|28.62|28.7|28.62|28.7|28.62|28.7|28.62|0
1650967390000|2022-04-26 10:03:10|28.69|28.61|28.7|28.62|28.7|28.62|28.69|28.61|1
1650967430000|2022-04-26 10:03:50|28.71|28.63|28.71|28.63|28.73|28.65|28.7|28.62|2
1650967440000|2022-04-26 10:04:00|28.73|28.65|28.73|28.65|28.73|28.65|28.71|28.63|0
1650967450000|2022-04-26 10:04:10|28.74|28.66|28.75|28.67|28.76|28.68|28.74|28.66|4
1650967460000|2022-04-26 10:04:20|28.73|28.65|28.73|28.65|28.73|28.65|28.73|28.65|0
1650967490000|2022-04-26 10:04:50|28.71|28.63|28.71|28.63|28.71|28.63|28.71|28.63|4
1650967500000|2022-04-26 10:05:00|28.73|28.65|28.73|28.65|28.73|28.65|28.73|28.65|1
1650967510000|2022-04-26 10:05:10|28.76|28.68|28.75|28.67|28.76|28.68|28.74|28.66|9
1650967520000|2022-04-26 10:05:20|28.74|28.66|28.74|28.66|28.74|28.66|28.73|28.65|0
1650967530000|2022-04-26 10:05:30|28.76|28.68|28.78|28.7|28.78|28.7|28.74|28.66|0
1650967640000|2022-04-26 10:07:20|28.73|28.65|28.73|28.65|28.73|28.65|28.73|28.65|29
1650967660000|2022-04-26 10:07:40|||||||||7
1650967700000|2022-04-26 10:08:20|||||||||1
1650967750000|2022-04-26 10:09:10|28.75|28.67|28.73|28.65|28.75|28.67|28.73|28.65|0
1650967770000|2022-04-26 10:09:30|28.77|28.69|28.77|28.69|28.77|28.69|28.77|28.69|14
1650967790000|2022-04-26 10:09:50|28.78|28.7|28.78|28.7|28.8|28.72|28.78|28.7|0
1650967800000|2022-04-26 10:10:00|28.77|28.69|28.77|28.69|28.77|28.69|28.77|28.69|0
1650967810000|2022-04-26 10:10:10|28.78|28.7|28.8|28.72|28.8|28.72|28.78|28.7|3
1650967820000|2022-04-26 10:10:20|28.82|28.74|28.82|28.74|28.82|28.74|28.82|28.74|0
1650967840000|2022-04-26 10:10:40|28.87|28.79|28.87|28.79|28.87|28.79|28.87|28.79|0
1650967860000|2022-04-26 10:11:00|28.89|28.81|28.89|28.81|28.89|28.81|28.89|28.81|0
1650967870000|2022-04-26 10:11:10|28.87|28.79|28.89|28.81|28.91|28.83|28.87|28.79|4
1650967880000|2022-04-26 10:11:20|28.91|28.83|28.87|28.79|28.91|28.83|28.87|28.79|50
1650967930000|2022-04-26 10:12:10|28.83|28.75|28.85|28.77|28.87|28.79|28.83|28.75|12
1650967940000|2022-04-26 10:12:20|28.83|28.75|28.82|28.74|28.83|28.75|28.82|28.74|0
1650968000000|2022-04-26 10:13:20|28.78|28.7|28.78|28.7|28.82|28.74|28.78|28.7|26
1650968030000|2022-04-26 10:13:50|28.8|28.72|28.82|28.74|28.82|28.74|28.78|28.7|29
1650968110000|2022-04-26 10:15:10|28.84|28.76|28.86|28.78|28.86|28.78|28.84|28.76|30
1650968120000|2022-04-26 10:15:20|28.84|28.76|28.86|28.78|28.86|28.78|28.84|28.76|1
1650968130000|2022-04-26 10:15:30|28.87|28.79|28.87|28.79|28.87|28.79|28.87|28.79|0
1650968140000|2022-04-26 10:15:40|||||||||11
1650968150000|2022-04-26 10:15:50|28.91|28.83|28.91|28.83|28.91|28.83|28.91|28.83|10
1650968180000|2022-04-26 10:16:20|28.96|28.88|28.96|28.88|28.96|28.88|28.96|28.88|24
1650968190000|2022-04-26 10:16:30|28.97|28.89|28.96|28.88|28.97|28.89|28.96|28.88|9
1650968200000|2022-04-26 10:16:40|28.92|28.84|28.92|28.84|28.92|28.84|28.92|28.84|3
1650968210000|2022-04-26 10:16:50|28.94|28.86|28.96|28.88|28.96|28.88|28.94|28.86|0
1650968270000|2022-04-26 10:17:50|28.94|28.86|28.94|28.86|28.96|28.88|28.92|28.84|18
1650968280000|2022-04-26 10:18:00|28.96|28.88|28.96|28.88|28.96|28.88|28.94|28.86|2
1650968290000|2022-04-26 10:18:10|28.92|28.84|28.94|28.86|28.94|28.86|28.92|28.84|3
1650968300000|2022-04-26 10:18:20|28.96|28.88|28.96|28.88|28.96|28.88|28.96|28.88|0
1650968320000|2022-04-26 10:18:40|28.94|28.86|28.94|28.86|28.94|28.86|28.94|28.86|4
1650968330000|2022-04-26 10:18:50|28.92|28.84|28.92|28.84|28.92|28.84|28.92|28.84|0
1650968340000|2022-04-26 10:19:00|28.94|28.86|28.94|28.86|28.94|28.86|28.92|28.84|0
1650968350000|2022-04-26 10:19:10|28.92|28.84|28.92|28.84|28.92|28.84|28.92|28.84|0
1650968370000|2022-04-26 10:19:30|28.91|28.83|28.91|28.83|28.91|28.83|28.91|28.83|0
1650968380000|2022-04-26 10:19:40|28.89|28.81|28.91|28.83|28.91|28.83|28.89|28.81|1
1650968390000|2022-04-26 10:19:50|28.89|28.81|28.89|28.81|28.89|28.81|28.89|28.81|2
1650968400000|2022-04-26 10:20:00|28.91|28.83|28.89|28.81|28.91|28.83|28.89|28.81|3
1650968410000|2022-04-26 10:20:10|28.87|28.79|28.87|28.79|28.87|28.79|28.87|28.79|0
1650968440000|2022-04-26 10:20:40|28.89|28.81|28.87|28.79|28.89|28.81|28.87|28.79|0
1650968460000|2022-04-26 10:21:00|28.82|28.74|28.87|28.79|28.87|28.79|28.82|28.74|8
1650968530000|2022-04-26 10:22:10|||||||||2
1650968550000|2022-04-26 10:22:30|28.85|28.77|28.87|28.79|28.87|28.79|28.85|28.77|1
1650968570000|2022-04-26 10:22:50|||||||||1
1650968580000|2022-04-26 10:23:00|28.91|28.83|28.91|28.83|28.91|28.83|28.91|28.83|50
1650968590000|2022-04-26 10:23:10|28.89|28.81|28.89|28.81|28.91|28.83|28.89|28.81|19
1650968600000|2022-04-26 10:23:20|28.87|28.79|28.87|28.79|28.87|28.79|28.87|28.79|0
1650968690000|2022-04-26 10:24:50|28.89|28.81|28.89|28.81|28.89|28.81|28.89|28.81|0
1650968700000|2022-04-26 10:25:00|28.91|28.83|28.87|28.79|28.91|28.83|28.87|28.79|2
1650968710000|2022-04-26 10:25:10|28.89|28.81|28.89|28.81|28.89|28.81|28.89|28.81|0
1650968720000|2022-04-26 10:25:20|28.87|28.79|28.89|28.81|28.89|28.81|28.87|28.79|0
1650968730000|2022-04-26 10:25:30|28.91|28.83|28.96|28.88|28.96|28.88|28.91|28.83|2
1650968780000|2022-04-26 10:26:20|28.97|28.89|28.96|28.88|28.99|28.91|28.96|28.88|6
1650968790000|2022-04-26 10:26:30|28.99|28.91|29|28.92|29|28.92|28.96|28.88|50
1650968800000|2022-04-26 10:26:40|28.96|28.88|28.96|28.88|28.96|28.88|28.96|28.88|9
1650968810000|2022-04-26 10:26:50|28.97|28.89|29.01|28.93|29.01|28.93|28.96|28.88|11
1650968840000|2022-04-26 10:27:20|29|28.92|29.01|28.93|29.01|28.93|28.99|28.91|62
1650968850000|2022-04-26 10:27:30|29|28.92|28.96|28.88|29|28.92|28.96|28.88|1
1650968860000|2022-04-26 10:27:40|28.98|28.9|29|28.92|29.01|28.93|28.98|28.9|14
1650968870000|2022-04-26 10:27:50|29.01|28.93|29.01|28.93|29.01|28.93|29.01|28.93|0
1650968900000|2022-04-26 10:28:20|28.97|28.89|28.98|28.9|28.98|28.9|28.97|28.89|67
1650968910000|2022-04-26 10:28:30|29|28.92|29.01|28.93|29.01|28.93|29|28.92|0
1650968920000|2022-04-26 10:28:40|28.99|28.91|28.97|28.89|28.99|28.91|28.97|28.89|3
1650968930000|2022-04-26 10:28:50|28.99|28.91|28.96|28.88|28.99|28.91|28.96|28.88|3
1650968990000|2022-04-26 10:29:50|28.97|28.89|28.97|28.89|28.97|28.89|28.97|28.89|0
1650969010000|2022-04-26 10:30:10|28.96|28.88|28.96|28.88|28.96|28.88|28.96|28.88|0
1650969020000|2022-04-26 10:30:20|28.94|28.86|28.92|28.84|28.94|28.86|28.92|28.84|57
1650969030000|2022-04-26 10:30:30|28.94|28.86|28.92|28.84|28.94|28.86|28.92|28.84|0
1650969040000|2022-04-26 10:30:40|28.94|28.86|28.96|28.88|28.96|28.88|28.94|28.86|0
1650969060000|2022-04-26 10:31:00|28.94|28.86|28.92|28.84|28.94|28.86|28.92|28.84|42
1650969070000|2022-04-26 10:31:10|28.91|28.83|28.92|28.84|28.92|28.84|28.91|28.83|0
1650969080000|2022-04-26 10:31:20|28.94|28.86|28.92|28.84|28.94|28.86|28.92|28.84|0
1650969090000|2022-04-26 10:31:30|28.91|28.83|28.91|28.83|28.91|28.83|28.91|28.83|0
1650969120000|2022-04-26 10:32:00|28.92|28.84|28.91|28.83|28.92|28.84|28.91|28.83|0
1650969130000|2022-04-26 10:32:10|28.92|28.84|28.92|28.84|28.92|28.84|28.92|28.84|0
1650969150000|2022-04-26 10:32:30|28.91|28.83|28.91|28.83|28.91|28.83|28.91|28.83|0
1650969170000|2022-04-26 10:32:50|28.92|28.84|28.89|28.81|28.92|28.84|28.89|28.81|37
1650969180000|2022-04-26 10:33:00|28.91|28.83|28.91|28.83|28.91|28.83|28.91|28.83|2
1650969200000|2022-04-26 10:33:20|28.89|28.81|28.91|28.83|28.91|28.83|28.87|28.79|12
1650969210000|2022-04-26 10:33:30|28.92|28.84|28.92|28.84|28.94|28.86|28.92|28.84|0
1650969230000|2022-04-26 10:33:50|28.91|28.83|28.92|28.84|28.92|28.84|28.91|28.83|0
1650969240000|2022-04-26 10:34:00|28.94|28.86|28.92|28.84|28.94|28.86|28.92|28.84|0
1650969260000|2022-04-26 10:34:20|28.94|28.86|28.92|28.84|28.96|28.88|28.92|28.84|0
1650969300000|2022-04-26 10:35:00|28.94|28.86|28.94|28.86|28.96|28.88|28.92|28.84|0
1650969310000|2022-04-26 10:35:10|28.92|28.84|28.96|28.88|28.96|28.88|28.92|28.84|0
1650969320000|2022-04-26 10:35:20|28.94|28.86|28.94|28.86|28.94|28.86|28.92|28.84|0
1650969330000|2022-04-26 10:35:30|28.96|28.88|28.96|28.88|28.96|28.88|28.96|28.88|0
1650969360000|2022-04-26 10:36:00|28.92|28.84|28.92|28.84|28.92|28.84|28.91|28.83|25
1650969370000|2022-04-26 10:36:10|28.91|28.83|28.91|28.83|28.91|28.83|28.91|28.83|0
1650969390000|2022-04-26 10:36:30|28.87|28.79|28.89|28.81|28.89|28.81|28.87|28.79|21
1650969400000|2022-04-26 10:36:40|28.91|28.83|28.87|28.79|28.91|28.83|28.87|28.79|20
1650969410000|2022-04-26 10:36:50|28.89|28.81|28.87|28.79|28.89|28.81|28.87|28.79|0
1650969430000|2022-04-26 10:37:10|28.89|28.81|28.91|28.83|28.91|28.83|28.89|28.81|6
1650969440000|2022-04-26 10:37:20|28.89|28.81|28.89|28.81|28.89|28.81|28.89|28.81|0
1650969450000|2022-04-26 10:37:30|28.87|28.79|28.91|28.83|28.91|28.83|28.87|28.79|0
1650969460000|2022-04-26 10:37:40|28.87|28.79|28.87|28.79|28.87|28.79|28.87|28.79|1
1650969480000|2022-04-26 10:38:00|28.86|28.78|28.86|28.78|28.86|28.78|28.86|28.78|0
1650969490000|2022-04-26 10:38:10|28.87|28.79|28.87|28.79|28.89|28.81|28.87|28.79|1
1650969500000|2022-04-26 10:38:20|28.86|28.78|28.86|28.78|28.86|28.78|28.86|28.78|0
1650969530000|2022-04-26 10:38:50|28.87|28.79|28.87|28.79|28.87|28.79|28.87|28.79|0
1650969540000|2022-04-26 10:39:00|28.86|28.78|28.86|28.78|28.86|28.78|28.86|28.78|0
1650969570000|2022-04-26 10:39:30|28.87|28.79|28.87|28.79|28.87|28.79|28.87|28.79|0
1650969630000|2022-04-26 10:40:30|28.89|28.81|28.91|28.83|28.91|28.83|28.89|28.81|4
1650969650000|2022-04-26 10:40:50|28.92|28.84|28.92|28.84|28.92|28.84|28.92|28.84|0
1650969660000|2022-04-26 10:41:00|28.91|28.83|28.91|28.83|28.91|28.83|28.91|28.83|0
1650969700000|2022-04-26 10:41:40|28.87|28.79|28.86|28.78|28.87|28.79|28.86|28.78|3
1650969710000|2022-04-26 10:41:50|28.87|28.79|28.86|28.78|28.87|28.79|28.86|28.78|0
1650969730000|2022-04-26 10:42:10|28.82|28.74|28.82|28.74|28.84|28.76|28.82|28.74|7
1650969850000|2022-04-26 10:44:10|28.84|28.76|28.82|28.74|28.84|28.76|28.82|28.74|0
1650969870000|2022-04-26 10:44:30|28.84|28.76|28.87|28.79|28.87|28.79|28.84|28.76|0
1650969880000|2022-04-26 10:44:40|28.91|28.83|28.87|28.79|28.91|28.83|28.87|28.79|0
1650969900000|2022-04-26 10:45:00|||||||||3
1650969920000|2022-04-26 10:45:20|28.83|28.75|28.83|28.75|28.83|28.75|28.83|28.75|2
1650969930000|2022-04-26 10:45:30|28.84|28.76|28.85|28.77|28.85|28.77|28.84|28.76|0
1650969940000|2022-04-26 10:45:40|28.83|28.75|28.85|28.77|28.85|28.77|28.83|28.75|0
1650969950000|2022-04-26 10:45:50|28.87|28.79|28.87|28.79|28.87|28.79|28.85|28.77|0
1650969970000|2022-04-26 10:46:10|28.85|28.77|28.83|28.75|28.85|28.77|28.83|28.75|8
1650969980000|2022-04-26 10:46:20|||||||||14
1650969990000|2022-04-26 10:46:30|28.82|28.74|28.82|28.74|28.83|28.75|28.82|28.74|8
1650970000000|2022-04-26 10:46:40|||||||||13
1650970010000|2022-04-26 10:46:50|28.83|28.75|28.83|28.75|28.83|28.75|28.83|28.75|4
1650970020000|2022-04-26 10:47:00|28.82|28.74|28.82|28.74|28.82|28.74|28.82|28.74|3
1650970030000|2022-04-26 10:47:10|||||||||10
1650970040000|2022-04-26 10:47:20|||||||||8
1650970050000|2022-04-26 10:47:30|28.8|28.72|28.82|28.74|28.82|28.74|28.8|28.72|5
1650970060000|2022-04-26 10:47:40|28.8|28.72|28.83|28.75|28.83|28.75|28.8|28.72|4
1650970080000|2022-04-26 10:48:00|28.82|28.74|28.82|28.74|28.82|28.74|28.82|28.74|0
1650970090000|2022-04-26 10:48:10|28.83|28.75|28.83|28.75|28.83|28.75|28.83|28.75|0
1650970120000|2022-04-26 10:48:40|28.82|28.74|28.82|28.74|28.82|28.74|28.82|28.74|0
1650970180000|2022-04-26 10:49:40|28.83|28.75|28.83|28.75|28.83|28.75|28.83|28.75|2
1650970190000|2022-04-26 10:49:50|28.85|28.77|28.83|28.75|28.85|28.77|28.83|28.75|0
1650970210000|2022-04-26 10:50:10|28.87|28.79|28.83|28.75|28.87|28.79|28.83|28.75|6
1650970220000|2022-04-26 10:50:20|28.85|28.77|28.83|28.75|28.85|28.77|28.83|28.75|0
1650970230000|2022-04-26 10:50:30|28.85|28.77|28.85|28.77|28.85|28.77|28.85|28.77|2
1650970240000|2022-04-26 10:50:40|28.87|28.79|28.85|28.77|28.87|28.79|28.85|28.77|0
1650970250000|2022-04-26 10:50:50|28.87|28.79|28.85|28.77|28.87|28.79|28.85|28.77|0
1650970260000|2022-04-26 10:51:00|28.87|28.79|28.85|28.77|28.87|28.79|28.85|28.77|0
1650970270000|2022-04-26 10:51:10|28.87|28.79|28.85|28.77|28.87|28.79|28.85|28.77|0
1650970290000|2022-04-26 10:51:30|28.87|28.79|28.85|28.77|28.87|28.79|28.85|28.77|0
1650970300000|2022-04-26 10:51:40|28.87|28.79|28.87|28.79|28.87|28.79|28.87|28.79|0
1650970310000|2022-04-26 10:51:50|28.85|28.77|28.85|28.77|28.85|28.77|28.83|28.75|0
1650970330000|2022-04-26 10:52:10|28.83|28.75|28.83|28.75|28.83|28.75|28.83|28.75|0
1650970340000|2022-04-26 10:52:20|28.85|28.77|28.85|28.77|28.85|28.77|28.85|28.77|0
1650970350000|2022-04-26 10:52:30|28.83|28.75|28.85|28.77|28.87|28.79|28.83|28.75|0
1650970370000|2022-04-26 10:52:50|28.83|28.75|28.83|28.75|28.83|28.75|28.83|28.75|0
1650970430000|2022-04-26 10:53:50|28.85|28.77|28.83|28.75|28.85|28.77|28.83|28.75|0
1650970460000|2022-04-26 10:54:20|28.82|28.74|28.82|28.74|28.82|28.74|28.82|28.74|0
1650970470000|2022-04-26 10:54:30|28.83|28.75|28.85|28.77|28.87|28.79|28.83|28.75|3
1650970480000|2022-04-26 10:54:40|28.87|28.79|28.87|28.79|28.87|28.79|28.85|28.77|0
1650970500000|2022-04-26 10:55:00|28.91|28.83|28.87|28.79|28.91|28.83|28.87|28.79|2
1650970520000|2022-04-26 10:55:20|28.85|28.77|28.85|28.77|28.85|28.77|28.85|28.77|3
1650970530000|2022-04-26 10:55:30|28.87|28.79|28.87|28.79|28.87|28.79|28.85|28.77|0
1650970540000|2022-04-26 10:55:40|28.85|28.77|28.82|28.74|28.85|28.77|28.82|28.74|2
1650970560000|2022-04-26 10:56:00|28.84|28.76|28.82|28.74|28.84|28.76|28.82|28.74|2
1650970580000|2022-04-26 10:56:20|28.84|28.76|28.87|28.79|28.87|28.79|28.84|28.76|2
1650970620000|2022-04-26 10:57:00|28.86|28.78|28.87|28.79|28.87|28.79|28.86|28.78|0
1650970640000|2022-04-26 10:57:20|28.82|28.74|28.82|28.74|28.82|28.74|28.82|28.74|2
1650970650000|2022-04-26 10:57:30|28.84|28.76|28.84|28.76|28.84|28.76|28.84|28.76|0
1650970660000|2022-04-26 10:57:40|28.86|28.78|28.86|28.78|28.86|28.78|28.84|28.76|0
1650970670000|2022-04-26 10:57:50|28.84|28.76|28.84|28.76|28.86|28.78|28.84|28.76|0
1650970680000|2022-04-26 10:58:00|28.86|28.78|28.83|28.75|28.87|28.79|28.82|28.74|0
1650970690000|2022-04-26 10:58:10|28.84|28.76|28.87|28.79|28.87|28.79|28.83|28.75|0
1650970700000|2022-04-26 10:58:20|28.91|28.83|28.87|28.79|28.91|28.83|28.87|28.79|9
1650970710000|2022-04-26 10:58:30|28.89|28.81|28.92|28.84|28.92|28.84|28.87|28.79|0
1650970720000|2022-04-26 10:58:40|28.91|28.83|28.91|28.83|28.91|28.83|28.91|28.83|0
1650970760000|2022-04-26 10:59:20|28.92|28.84|28.94|28.86|28.96|28.88|28.92|28.84|1
1650970770000|2022-04-26 10:59:30|28.96|28.88|28.94|28.86|28.96|28.88|28.94|28.86|0
1650970780000|2022-04-26 10:59:40|28.96|28.88|28.92|28.84|28.96|28.88|28.92|28.84|0
1650970790000|2022-04-26 10:59:50|28.94|28.86|28.96|28.88|28.96|28.88|28.94|28.86|4
1650970810000|2022-04-26 11:00:10|28.97|28.89|28.97|28.89|28.97|28.89|28.96|28.88|0
1650970820000|2022-04-26 11:00:20|28.96|28.88|29.01|28.93|29.01|28.93|28.96|28.88|0
1650970840000|2022-04-26 11:00:40|28.98|28.9|28.96|28.88|28.98|28.9|28.96|28.88|2
1650970850000|2022-04-26 11:00:50|28.98|28.9|29.01|28.93|29.01|28.93|28.98|28.9|0
1650970860000|2022-04-26 11:01:00|28.99|28.91|28.99|28.91|29.01|28.93|28.99|28.91|0
1650970870000|2022-04-26 11:01:10|29.01|28.93|29.01|28.93|29.01|28.93|29.01|28.93|0
1650970880000|2022-04-26 11:01:20|29.02|28.94|29.02|28.94|29.02|28.94|29.02|28.94|14
1650970890000|2022-04-26 11:01:30|29.04|28.96|29.01|28.93|29.04|28.96|29.01|28.93|0
1650970900000|2022-04-26 11:01:40|29.02|28.94|29.01|28.93|29.02|28.94|29.01|28.93|4
1650970920000|2022-04-26 11:02:00|29.02|28.94|29.04|28.96|29.04|28.96|29.02|28.94|0
1650970940000|2022-04-26 11:02:20|29.06|28.98|29.06|28.98|29.06|28.98|29.05|28.97|0
1650970950000|2022-04-26 11:02:30|29.05|28.97|29.05|28.97|29.05|28.97|29.05|28.97|0
1650970970000|2022-04-26 11:02:50|29.06|28.98|29.05|28.97|29.06|28.98|29.05|28.97|0
1650970980000|2022-04-26 11:03:00|29.04|28.96|29.04|28.96|29.04|28.96|29.02|28.94|1
1650970990000|2022-04-26 11:03:10|29.05|28.97|29.09|29.01|29.09|29.01|29.05|28.97|56
1650971020000|2022-04-26 11:03:40|29.11|29.03|29.09|29.01|29.11|29.03|29.09|29.01|49
1650971040000|2022-04-26 11:04:00|29.07|28.99|29.09|29.01|29.09|29.01|29.07|28.99|3
1650971110000|2022-04-26 11:05:10|29.11|29.03|29.14|29.06|29.14|29.06|29.11|29.03|2
1650971130000|2022-04-26 11:05:30|29.16|29.08|29.18|29.1|29.18|29.1|29.16|29.08|0
1650971140000|2022-04-26 11:05:40|29.16|29.08|29.14|29.06|29.18|29.1|29.14|29.06|0
1650971150000|2022-04-26 11:05:50|29.13|29.05|29.13|29.05|29.13|29.05|29.13|29.05|0
1650971160000|2022-04-26 11:06:00|29.11|29.03|29.13|29.05|29.13|29.05|29.11|29.03|21
1650971170000|2022-04-26 11:06:10|29.11|29.03|29.09|29.01|29.13|29.05|29.09|29.01|0
1650971180000|2022-04-26 11:06:20|29.11|29.03|29.13|29.05|29.13|29.05|29.11|29.03|0
1650971250000|2022-04-26 11:07:30|29.16|29.08|29.13|29.05|29.16|29.08|29.13|29.05|7
1650971260000|2022-04-26 11:07:40|29.14|29.06|29.13|29.05|29.14|29.06|29.13|29.05|0
1650971270000|2022-04-26 11:07:50|29.14|29.06|29.13|29.05|29.14|29.06|29.13|29.05|0
1650971290000|2022-04-26 11:08:10|||||||||3
1650971300000|2022-04-26 11:08:20|29.11|29.03|29.09|29.01|29.13|29.05|29.09|29.01|1
1650971390000|2022-04-26 11:09:50|29.07|28.99|29.09|29.01|29.09|29.01|29.07|28.99|0
1650971440000|2022-04-26 11:10:40|29.06|28.98|29.07|28.99|29.07|28.99|29.06|28.98|4
1650971450000|2022-04-26 11:10:50|29.06|28.98|29.07|28.99|29.09|29.01|29.06|28.98|0
1650971460000|2022-04-26 11:11:00|29.09|29.01|29.07|28.99|29.09|29.01|29.06|28.98|0
1650971470000|2022-04-26 11:11:10|29.09|29.01|29.09|29.01|29.09|29.01|29.09|29.01|1
1650971520000|2022-04-26 11:12:00|29.07|28.99|29.07|28.99|29.07|28.99|29.06|28.98|2
1650971530000|2022-04-26 11:12:10|29.09|29.01|29.07|28.99|29.09|29.01|29.07|28.99|0
1650971540000|2022-04-26 11:12:20|29.09|29.01|29.07|28.99|29.09|29.01|29.07|28.99|0
1650971550000|2022-04-26 11:12:30|29.06|28.98|29.06|28.98|29.06|28.98|29.06|28.98|0
1650971560000|2022-04-26 11:12:40|29.05|28.97|29.05|28.97|29.05|28.97|29.05|28.97|0
1650971580000|2022-04-26 11:13:00|29.04|28.96|29.04|28.96|29.04|28.96|29.04|28.96|0
1650971600000|2022-04-26 11:13:20|29.01|28.93|29.04|28.96|29.04|28.96|29.01|28.93|3
1650971610000|2022-04-26 11:13:30|29.02|28.94|29.01|28.93|29.02|28.94|29.01|28.93|0
1650971680000|2022-04-26 11:14:40|29.02|28.94|29.02|28.94|29.02|28.94|29.01|28.93|0
1650971710000|2022-04-26 11:15:10|29.04|28.96|29.04|28.96|29.05|28.97|29.04|28.96|0
1650971740000|2022-04-26 11:15:40|29.05|28.97|29.04|28.96|29.05|28.97|29.04|28.96|0
1650971770000|2022-04-26 11:16:10|29.01|28.93|29.01|28.93|29.01|28.93|29.01|28.93|4
1650971780000|2022-04-26 11:16:20|29.04|28.96|29.04|28.96|29.04|28.96|29.04|28.96|2
1650971810000|2022-04-26 11:16:50|29.02|28.94|29.04|28.96|29.04|28.96|29.02|28.94|0
1650971840000|2022-04-26 11:17:20|29.02|28.94|29.04|28.96|29.04|28.96|29.02|28.94|0
1650971850000|2022-04-26 11:17:30|29.02|28.94|29.02|28.94|29.04|28.96|29.02|28.94|0
1650971860000|2022-04-26 11:17:40|29.04|28.96|29.04|28.96|29.05|28.97|29.04|28.96|0
1650971890000|2022-04-26 11:18:10|29.02|28.94|29.02|28.94|29.02|28.94|29.02|28.94|1
1650971900000|2022-04-26 11:18:20|29.04|28.96|29.04|28.96|29.04|28.96|29.04|28.96|0
1650971910000|2022-04-26 11:18:30|29.02|28.94|29.02|28.94|29.02|28.94|29.01|28.93|0
1650971920000|2022-04-26 11:18:40|29.01|28.93|29.01|28.93|29.01|28.93|29.01|28.93|0
1650972050000|2022-04-26 11:20:50|28.97|28.89|28.97|28.89|28.97|28.89|28.97|28.89|5
1650972060000|2022-04-26 11:21:00|29.01|28.93|29.01|28.93|29.01|28.93|29.01|28.93|5
1650972090000|2022-04-26 11:21:30|28.99|28.91|28.96|28.88|28.99|28.91|28.96|28.88|5
1650972110000|2022-04-26 11:21:50|||||||||1
1650972120000|2022-04-26 11:22:00|28.92|28.84|28.96|28.88|28.96|28.88|28.92|28.84|23
1650972140000|2022-04-26 11:22:20|28.94|28.86|28.94|28.86|28.94|28.86|28.94|28.86|1
1650972150000|2022-04-26 11:22:30|28.96|28.88|28.96|28.88|28.96|28.88|28.94|28.86|2
1650972160000|2022-04-26 11:22:40|28.94|28.86|28.94|28.86|28.94|28.86|28.94|28.86|1
1650972180000|2022-04-26 11:23:00|28.92|28.84|28.92|28.84|28.92|28.84|28.92|28.84|0
1650972270000|2022-04-26 11:24:30|28.91|28.83|28.91|28.83|28.91|28.83|28.91|28.83|0
1650972300000|2022-04-26 11:25:00|28.92|28.84|28.91|28.83|28.92|28.84|28.91|28.83|0
1650972310000|2022-04-26 11:25:10|28.89|28.81|28.89|28.81|28.89|28.81|28.89|28.81|3
1650972320000|2022-04-26 11:25:20|28.87|28.79|28.87|28.79|28.87|28.79|28.87|28.79|1
1650972330000|2022-04-26 11:25:30|||||||||2
1650972370000|2022-04-26 11:26:10|28.92|28.84|28.92|28.84|28.92|28.84|28.92|28.84|3
1650972380000|2022-04-26 11:26:20|28.9|28.82|28.89|28.81|28.9|28.82|28.89|28.81|17
1650972390000|2022-04-26 11:26:30|28.88|28.8|28.87|28.79|28.88|28.8|28.87|28.79|18
1650972400000|2022-04-26 11:26:40|28.88|28.8|28.9|28.82|28.9|28.82|28.87|28.79|19
1650972410000|2022-04-26 11:26:50|28.92|28.84|28.9|28.82|28.92|28.84|28.9|28.82|14
1650972420000|2022-04-26 11:27:00|28.88|28.8|28.87|28.79|28.88|28.8|28.87|28.79|8
1650972430000|2022-04-26 11:27:10|||||||||5
1650972440000|2022-04-26 11:27:20|||||||||7
1650972480000|2022-04-26 11:28:00|28.83|28.75|28.85|28.77|28.87|28.79|28.83|28.75|9
1650972490000|2022-04-26 11:28:10|28.83|28.75|28.85|28.77|28.85|28.77|28.83|28.75|0
1650972500000|2022-04-26 11:28:20|28.83|28.75|28.85|28.77|28.85|28.77|28.83|28.75|0
1650972530000|2022-04-26 11:28:50|28.83|28.75|28.85|28.77|28.85|28.77|28.83|28.75|1
1650972550000|2022-04-26 11:29:10|28.87|28.79|28.83|28.75|28.87|28.79|28.83|28.75|4
1650972560000|2022-04-26 11:29:20|28.85|28.77|28.85|28.77|28.85|28.77|28.85|28.77|0
1650972570000|2022-04-26 11:29:30|28.87|28.79|28.87|28.79|28.87|28.79|28.87|28.79|0
1650972580000|2022-04-26 11:29:40|28.85|28.77|28.85|28.77|28.85|28.77|28.85|28.77|0
1650972600000|2022-04-26 11:30:00|28.87|28.79|28.85|28.77|28.87|28.79|28.85|28.77|0
1650972610000|2022-04-26 11:30:10|28.87|28.79|28.87|28.79|28.87|28.79|28.87|28.79|0
1650972650000|2022-04-26 11:30:50|28.91|28.83|28.92|28.84|28.92|28.84|28.91|28.83|3
1650972660000|2022-04-26 11:31:00|28.9|28.82|28.9|28.82|28.9|28.82|28.9|28.82|0
1650972670000|2022-04-26 11:31:10|28.92|28.84|28.92|28.84|28.92|28.84|28.92|28.84|0
1650972680000|2022-04-26 11:31:20|28.9|28.82|28.88|28.8|28.9|28.82|28.88|28.8|0
1650972700000|2022-04-26 11:31:40|28.9|28.82|28.92|28.84|28.92|28.84|28.9|28.82|6
1650972730000|2022-04-26 11:32:10|28.88|28.8|28.92|28.84|28.92|28.84|28.88|28.8|1
1650972740000|2022-04-26 11:32:20|28.91|28.83|28.92|28.84|28.92|28.84|28.91|28.83|0
1650972940000|2022-04-26 11:35:40|28.96|28.88|28.96|28.88|28.96|28.88|28.96|28.88|2
1650972950000|2022-04-26 11:35:50|28.94|28.86|28.94|28.86|28.94|28.86|28.92|28.84|2
1650972960000|2022-04-26 11:36:00|28.96|28.88|28.96|28.88|28.96|28.88|28.96|28.88|0
1650973020000|2022-04-26 11:37:00|28.94|28.86|28.96|28.88|28.96|28.88|28.94|28.86|2
1650973040000|2022-04-26 11:37:20|28.99|28.91|28.97|28.89|28.99|28.91|28.96|28.88|1
1650973060000|2022-04-26 11:37:40|28.99|28.91|29.01|28.93|29.01|28.93|28.99|28.91|2
1650973070000|2022-04-26 11:37:50|29.02|28.94|29.02|28.94|29.02|28.94|29.01|28.93|2
1650973080000|2022-04-26 11:38:00|29.04|28.96|29.06|28.98|29.06|28.98|29.04|28.96|0
1650973090000|2022-04-26 11:38:10|29.05|28.97|29.05|28.97|29.05|28.97|29.05|28.97|0
1650973100000|2022-04-26 11:38:20|29.06|28.98|29.06|28.98|29.06|28.98|29.06|28.98|0
1650973110000|2022-04-26 11:38:30|29.07|28.99|29.06|28.98|29.07|28.99|29.06|28.98|0
1650973120000|2022-04-26 11:38:40|29.05|28.97|29.05|28.97|29.05|28.97|29.01|28.93|19
1650973130000|2022-04-26 11:38:50|29.03|28.95|29.01|28.93|29.03|28.95|29.01|28.93|3
1650973200000|2022-04-26 11:40:00|29.03|28.95|29.03|28.95|29.06|28.98|29.01|28.93|0
1650973210000|2022-04-26 11:40:10|29.01|28.93|29.01|28.93|29.01|28.93|29.01|28.93|0
1650973430000|2022-04-26 11:43:50|||||||||1
1650973460000|2022-04-26 11:44:20|||||||||1
1650973480000|2022-04-26 11:44:40|||||||||1
1650973490000|2022-04-26 11:44:50|||||||||2
1650973530000|2022-04-26 11:45:30|28.99|28.91|28.99|28.91|28.99|28.91|28.99|28.91|3
1650973540000|2022-04-26 11:45:40|28.97|28.89|29.01|28.93|29.01|28.93|28.97|28.89|10
1650973550000|2022-04-26 11:45:50|28.99|28.91|28.99|28.91|29.01|28.93|28.99|28.91|0
1650973560000|2022-04-26 11:46:00|29.01|28.93|28.99|28.91|29.01|28.93|28.99|28.91|0
1650973570000|2022-04-26 11:46:10|29.01|28.93|29.01|28.93|29.01|28.93|29.01|28.93|0
1650973580000|2022-04-26 11:46:20|28.99|28.91|28.97|28.89|28.99|28.91|28.97|28.89|0
1650973600000|2022-04-26 11:46:40|28.96|28.88|28.96|28.88|28.96|28.88|28.96|28.88|0
1650973610000|2022-04-26 11:46:50|28.94|28.86|28.96|28.88|28.96|28.88|28.94|28.86|3
1650973620000|2022-04-26 11:47:00|28.94|28.86|28.94|28.86|28.96|28.88|28.94|28.86|0
1650973630000|2022-04-26 11:47:10|28.96|28.88|28.96|28.88|28.96|28.88|28.94|28.86|0
1650973640000|2022-04-26 11:47:20|28.94|28.86|28.96|28.88|28.96|28.88|28.94|28.86|0
1650973730000|2022-04-26 11:48:50|28.92|28.84|28.92|28.84|28.94|28.86|28.92|28.84|12
1650973740000|2022-04-26 11:49:00|28.94|28.86|28.94|28.86|28.94|28.86|28.92|28.84|1
1650973750000|2022-04-26 11:49:10|28.92|28.84|28.94|28.86|28.94|28.86|28.92|28.84|0
1650973770000|2022-04-26 11:49:30|28.92|28.84|28.92|28.84|28.92|28.84|28.92|28.84|0
1650973780000|2022-04-26 11:49:40|28.94|28.86|28.92|28.84|28.94|28.86|28.92|28.84|0
1650973810000|2022-04-26 11:50:10|28.9|28.82|28.9|28.82|28.9|28.82|28.9|28.82|1
1650973830000|2022-04-26 11:50:30|28.92|28.84|28.92|28.84|28.92|28.84|28.92|28.84|0
1650973850000|2022-04-26 11:50:50|28.9|28.82|28.92|28.84|28.92|28.84|28.9|28.82|0
1650973860000|2022-04-26 11:51:00|28.9|28.82|28.92|28.84|28.92|28.84|28.9|28.82|0
1650973870000|2022-04-26 11:51:10|28.9|28.82|28.9|28.82|28.9|28.82|28.9|28.82|2
1650973880000|2022-04-26 11:51:20|28.88|28.8|28.88|28.8|28.88|28.8|28.88|28.8|0
1650973900000|2022-04-26 11:51:40|28.9|28.82|28.92|28.84|28.92|28.84|28.9|28.82|0
1650973910000|2022-04-26 11:51:50|28.9|28.82|28.9|28.82|28.9|28.82|28.9|28.82|0
1650973920000|2022-04-26 11:52:00|28.92|28.84|28.92|28.84|28.92|28.84|28.92|28.84|0
1650974060000|2022-04-26 11:54:20|28.94|28.86|28.94|28.86|28.94|28.86|28.92|28.84|4
1650974070000|2022-04-26 11:54:30|28.92|28.84|28.92|28.84|28.92|28.84|28.92|28.84|0
1650974130000|2022-04-26 11:55:30|28.94|28.86|28.92|28.84|28.94|28.86|28.92|28.84|1
1650974180000|2022-04-26 11:56:20|||||||||2
1650974210000|2022-04-26 11:56:50|28.96|28.88|28.96|28.88|28.96|28.88|28.96|28.88|0
1650974220000|2022-04-26 11:57:00|28.94|28.86|28.96|28.88|28.96|28.88|28.94|28.86|0
1650974230000|2022-04-26 11:57:10|28.94|28.86|28.96|28.88|28.96|28.88|28.94|28.86|0
1650974240000|2022-04-26 11:57:20|28.97|28.89|28.97|28.89|28.97|28.89|28.97|28.89|0
1650974270000|2022-04-26 11:57:50|28.92|28.84|28.92|28.84|28.92|28.84|28.92|28.84|0
1650974300000|2022-04-26 11:58:20|28.94|28.86|28.94|28.86|28.94|28.86|28.94|28.86|0
1650974310000|2022-04-26 11:58:30|28.96|28.88|28.97|28.89|28.97|28.89|28.96|28.88|0
1650974330000|2022-04-26 11:58:50|28.96|28.88|28.96|28.88|28.96|28.88|28.96|28.88|0
1650974340000|2022-04-26 11:59:00|28.92|28.84|28.92|28.84|28.92|28.84|28.92|28.84|5
1650974360000|2022-04-26 11:59:20|28.88|28.8|28.92|28.84|28.92|28.84|28.88|28.8|3
1650974370000|2022-04-26 11:59:30|28.88|28.8|28.88|28.8|28.88|28.8|28.88|28.8|0
1650974380000|2022-04-26 11:59:40|28.92|28.84|28.92|28.84|28.92|28.84|28.92|28.84|2
1650974410000|2022-04-26 12:00:10|28.9|28.82|28.92|28.84|28.92|28.84|28.9|28.82|7
1650974420000|2022-04-26 12:00:20|28.9|28.82|28.87|28.79|28.9|28.82|28.87|28.79|1
1650974440000|2022-04-26 12:00:40|28.88|28.8|28.9|28.82|28.9|28.82|28.88|28.8|0
1650974450000|2022-04-26 12:00:50|28.88|28.8|28.88|28.8|28.88|28.8|28.88|28.8|0
1650974460000|2022-04-26 12:01:00|28.9|28.82|28.88|28.8|28.9|28.82|28.88|28.8|5
1650974470000|2022-04-26 12:01:10|28.9|28.82|28.9|28.82|28.9|28.82|28.9|28.82|0
1650974480000|2022-04-26 12:01:20|28.92|28.84|28.92|28.84|28.92|28.84|28.92|28.84|0
1650974490000|2022-04-26 12:01:30|28.9|28.82|28.9|28.82|28.92|28.84|28.88|28.8|10
1650974500000|2022-04-26 12:01:40|28.92|28.84|28.9|28.82|28.92|28.84|28.9|28.82|0
1650974510000|2022-04-26 12:01:50|28.88|28.8|28.88|28.8|28.9|28.82|28.88|28.8|0
1650974570000|2022-04-26 12:02:50|28.87|28.79|28.87|28.79|28.87|28.79|28.87|28.79|0
1650974580000|2022-04-26 12:03:00|28.83|28.75|28.87|28.79|28.87|28.79|28.83|28.75|13
1650974610000|2022-04-26 12:03:30|28.83|28.75|28.83|28.75|28.83|28.75|28.83|28.75|6
1650974620000|2022-04-26 12:03:40|28.8|28.72|28.83|28.75|28.83|28.75|28.8|28.72|1
1650974650000|2022-04-26 12:04:10|28.85|28.77|28.87|28.79|28.87|28.79|28.85|28.77|3
1650974660000|2022-04-26 12:04:20|28.85|28.77|28.87|28.79|28.87|28.79|28.83|28.75|2
1650974690000|2022-04-26 12:04:50|28.88|28.8|28.88|28.8|28.88|28.8|28.88|28.8|0
1650974700000|2022-04-26 12:05:00|28.87|28.79|28.87|28.79|28.87|28.79|28.87|28.79|0
1650974710000|2022-04-26 12:05:10|28.85|28.77|28.87|28.79|28.87|28.79|28.85|28.77|1
1650974720000|2022-04-26 12:05:20|28.85|28.77|28.85|28.77|28.85|28.77|28.85|28.77|0
1650974730000|2022-04-26 12:05:30|28.87|28.79|28.87|28.79|28.87|28.79|28.87|28.79|0
1650974750000|2022-04-26 12:05:50|28.85|28.77|28.85|28.77|28.87|28.79|28.83|28.75|0
1650974760000|2022-04-26 12:06:00|28.83|28.75|28.85|28.77|28.87|28.79|28.83|28.75|0
1650974770000|2022-04-26 12:06:10|28.87|28.79|28.85|28.77|28.87|28.79|28.85|28.77|0
1650974780000|2022-04-26 12:06:20|28.87|28.79|28.87|28.79|28.87|28.79|28.85|28.77|0
1650974790000|2022-04-26 12:06:30|28.85|28.77|28.85|28.77|28.85|28.77|28.83|28.75|1
1650974800000|2022-04-26 12:06:40|28.83|28.75|28.83|28.75|28.83|28.75|28.82|28.74|0
1650974830000|2022-04-26 12:07:10|28.85|28.77|28.85|28.77|28.85|28.77|28.85|28.77|2
1650974840000|2022-04-26 12:07:20|28.83|28.75|28.83|28.75|28.83|28.75|28.83|28.75|0
1650974850000|2022-04-26 12:07:30|28.85|28.77|28.87|28.79|28.87|28.79|28.85|28.77|0
1650974860000|2022-04-26 12:07:40|28.85|28.77|28.87|28.79|28.87|28.79|28.85|28.77|1
1650974890000|2022-04-26 12:08:10|28.83|28.75|28.78|28.7|28.83|28.75|28.78|28.7|2
1650974910000|2022-04-26 12:08:30|28.76|28.68|28.78|28.7|28.78|28.7|28.76|28.68|0
1650975070000|2022-04-26 12:11:10|28.75|28.67|28.75|28.67|28.75|28.67|28.75|28.67|12
1650975080000|2022-04-26 12:11:20|28.78|28.7|28.78|28.7|28.78|28.7|28.78|28.7|3
1650975090000|2022-04-26 12:11:30|28.76|28.68|28.78|28.7|28.78|28.7|28.76|28.68|3
1650975210000|2022-04-26 12:13:30|28.75|28.67|28.76|28.68|28.78|28.7|28.75|28.67|8
1650975230000|2022-04-26 12:13:50|28.78|28.7|28.76|28.68|28.78|28.7|28.76|28.68|0
1650975240000|2022-04-26 12:14:00|28.75|28.67|28.75|28.67|28.76|28.68|28.75|28.67|0
1650975250000|2022-04-26 12:14:10|28.76|28.68|28.76|28.68|28.76|28.68|28.76|28.68|5
1650975260000|2022-04-26 12:14:20|28.75|28.67|28.73|28.65|28.75|28.67|28.73|28.65|0
1650975270000|2022-04-26 12:14:30|28.74|28.66|28.7|28.62|28.75|28.67|28.7|28.62|6
1650975290000|2022-04-26 12:14:50|28.71|28.63|28.75|28.67|28.75|28.67|28.71|28.63|0
1650975300000|2022-04-26 12:15:00|28.73|28.65|28.73|28.65|28.73|28.65|28.73|28.65|0
1650975310000|2022-04-26 12:15:10|28.7|28.62|28.71|28.63|28.71|28.63|28.7|28.62|1
1650975320000|2022-04-26 12:15:20|28.7|28.62|28.73|28.65|28.73|28.65|28.7|28.62|0
1650975330000|2022-04-26 12:15:30|28.74|28.66|28.74|28.66|28.74|28.66|28.74|28.66|0
1650975340000|2022-04-26 12:15:40|28.75|28.67|28.75|28.67|28.75|28.67|28.75|28.67|0
1650975350000|2022-04-26 12:15:50|28.73|28.65|28.73|28.65|28.73|28.65|28.73|28.65|0
1650975360000|2022-04-26 12:16:00|28.75|28.67|28.75|28.67|28.75|28.67|28.75|28.67|0
1650975370000|2022-04-26 12:16:10|28.78|28.7|28.78|28.7|28.78|28.7|28.78|28.7|15
1650975410000|2022-04-26 12:16:50|28.82|28.74|28.82|28.74|28.82|28.74|28.82|28.74|10
1650975420000|2022-04-26 12:17:00|28.8|28.72|28.78|28.7|28.8|28.72|28.78|28.7|1
1650975430000|2022-04-26 12:17:10|||||||||2
1650975440000|2022-04-26 12:17:20|28.8|28.72|28.8|28.72|28.82|28.74|28.8|28.72|0
1650975450000|2022-04-26 12:17:30|28.82|28.74|28.82|28.74|28.82|28.74|28.82|28.74|0
1650975460000|2022-04-26 12:17:40|28.8|28.72|28.83|28.75|28.83|28.75|28.8|28.72|0
1650975480000|2022-04-26 12:18:00|28.85|28.77|28.82|28.74|28.85|28.77|28.82|28.74|0
1650975530000|2022-04-26 12:18:50|28.8|28.72|28.8|28.72|28.8|28.72|28.8|28.72|1
1650975540000|2022-04-26 12:19:00|28.82|28.74|28.82|28.74|28.82|28.74|28.8|28.72|0
1650975600000|2022-04-26 12:20:00|28.85|28.77|28.87|28.79|28.87|28.79|28.85|28.77|11
1650975630000|2022-04-26 12:20:30|28.89|28.81|28.87|28.79|28.91|28.83|28.87|28.79|4
1650975660000|2022-04-26 12:21:00|28.84|28.76|28.86|28.78|28.86|28.78|28.84|28.76|18
1650975670000|2022-04-26 12:21:10|28.87|28.79|28.87|28.79|28.87|28.79|28.87|28.79|0
1650975680000|2022-04-26 12:21:20|28.86|28.78|28.86|28.78|28.86|28.78|28.86|28.78|0
1650975690000|2022-04-26 12:21:30|28.84|28.76|28.84|28.76|28.84|28.76|28.84|28.76|1
1650975700000|2022-04-26 12:21:40|28.86|28.78|28.86|28.78|28.86|28.78|28.86|28.78|0
1650975710000|2022-04-26 12:21:50|28.84|28.76|28.84|28.76|28.84|28.76|28.84|28.76|0
1650975720000|2022-04-26 12:22:00|28.82|28.74|28.82|28.74|28.84|28.76|28.82|28.74|0
1650975880000|2022-04-26 12:24:40|28.78|28.7|28.78|28.7|28.78|28.7|28.78|28.7|7
1650975890000|2022-04-26 12:24:50|28.8|28.72|28.8|28.72|28.8|28.72|28.8|28.72|13
1650975900000|2022-04-26 12:25:00|28.82|28.74|28.82|28.74|28.82|28.74|28.82|28.74|0
1650975910000|2022-04-26 12:25:10|28.83|28.75|28.82|28.74|28.83|28.75|28.82|28.74|0
1650975980000|2022-04-26 12:26:20|28.78|28.7|28.78|28.7|28.8|28.72|28.78|28.7|5
1650976000000|2022-04-26 12:26:40|28.77|28.69|28.77|28.69|28.77|28.69|28.77|28.69|0
1650976040000|2022-04-26 12:27:20|28.78|28.7|28.78|28.7|28.78|28.7|28.78|28.7|0
1650976080000|2022-04-26 12:28:00|28.77|28.69|28.77|28.69|28.77|28.69|28.77|28.69|0
1650976100000|2022-04-26 12:28:20|28.78|28.7|28.78|28.7|28.78|28.7|28.78|28.7|0
1650976110000|2022-04-26 12:28:30|28.8|28.72|28.8|28.72|28.8|28.72|28.78|28.7|0
1650976120000|2022-04-26 12:28:40|28.82|28.74|28.82|28.74|28.82|28.74|28.82|28.74|0
1650976180000|2022-04-26 12:29:40|||||||||2
1650976220000|2022-04-26 12:30:20|28.87|28.79|28.83|28.75|28.87|28.79|28.83|28.75|6
1650976230000|2022-04-26 12:30:30|28.82|28.74|28.82|28.74|28.82|28.74|28.82|28.74|16
1650976240000|2022-04-26 12:30:40|28.78|28.7|28.78|28.7|28.78|28.7|28.78|28.7|94
1650976250000|2022-04-26 12:30:50|28.82|28.74|28.83|28.75|28.83|28.75|28.82|28.74|107
1650976260000|2022-04-26 12:31:00|28.82|28.74|28.8|28.72|28.82|28.74|28.78|28.7|11
1650976270000|2022-04-26 12:31:10|28.82|28.74|28.8|28.72|28.82|28.74|28.8|28.72|4
1650976280000|2022-04-26 12:31:20|28.78|28.7|28.78|28.7|28.78|28.7|28.78|28.7|0
1650976290000|2022-04-26 12:31:30|28.8|28.72|28.78|28.7|28.8|28.72|28.78|28.7|18
1650976320000|2022-04-26 12:32:00|28.8|28.72|28.82|28.74|28.82|28.74|28.8|28.72|0
1650976360000|2022-04-26 12:32:40|28.84|28.76|28.85|28.77|28.87|28.79|28.83|28.75|2
1650976370000|2022-04-26 12:32:50|28.84|28.76|28.82|28.74|28.84|28.76|28.82|28.74|0
1650976380000|2022-04-26 12:33:00|28.84|28.76|28.84|28.76|28.86|28.78|28.84|28.76|0
1650976390000|2022-04-26 12:33:10|28.83|28.75|28.82|28.74|28.83|28.75|28.82|28.74|0
1650976440000|2022-04-26 12:34:00|28.84|28.76|28.83|28.75|28.84|28.76|28.83|28.75|0
1650976450000|2022-04-26 12:34:10|28.84|28.76|28.83|28.75|28.84|28.76|28.83|28.75|0
1650976460000|2022-04-26 12:34:20|28.82|28.74|28.82|28.74|28.82|28.74|28.82|28.74|0
1650976510000|2022-04-26 12:35:10|28.85|28.77|28.87|28.79|28.87|28.79|28.85|28.77|9
1650976560000|2022-04-26 12:36:00|28.89|28.81|28.87|28.79|28.89|28.81|28.87|28.79|1
1650976570000|2022-04-26 12:36:10|||||||||3
1650976600000|2022-04-26 12:36:40|28.89|28.81|28.92|28.84|28.92|28.84|28.89|28.81|1
1650976610000|2022-04-26 12:36:50|28.94|28.86|28.92|28.84|28.94|28.86|28.92|28.84|0
1650976620000|2022-04-26 12:37:00|28.94|28.86|28.94|28.86|28.96|28.88|28.94|28.86|12
1650976630000|2022-04-26 12:37:10|28.92|28.84|28.94|28.86|28.94|28.86|28.92|28.84|0
1650976640000|2022-04-26 12:37:20|28.96|28.88|28.96|28.88|28.99|28.91|28.96|28.88|0
1650976650000|2022-04-26 12:37:30|28.99|28.91|28.97|28.89|28.99|28.91|28.97|28.89|0
1650976660000|2022-04-26 12:37:40|29.01|28.93|29.1|29.02|29.12|29.04|28.99|28.91|14
1650976670000|2022-04-26 12:37:50|29.12|29.04|29.14|29.06|29.14|29.06|29.12|29.04|48
1650976680000|2022-04-26 12:38:00|29.12|29.04|29.18|29.1|29.18|29.1|29.1|29.02|102
1650976690000|2022-04-26 12:38:10|29.19|29.11|29.19|29.11|29.19|29.11|29.16|29.08|12
1650976700000|2022-04-26 12:38:20|29.23|29.15|29.23|29.15|29.23|29.15|29.23|29.15|34
1650976710000|2022-04-26 12:38:30|29.21|29.13|29.18|29.1|29.23|29.15|29.18|29.1|39
1650976720000|2022-04-26 12:38:40|29.16|29.08|29.18|29.1|29.18|29.1|29.16|29.08|0
1650976730000|2022-04-26 12:38:50|29.16|29.08|29.16|29.08|29.18|29.1|29.14|29.06|4
1650976740000|2022-04-26 12:39:00|29.14|29.06|29.16|29.08|29.16|29.08|29.14|29.06|0
1650976750000|2022-04-26 12:39:10|29.14|29.06|29.14|29.06|29.16|29.08|29.14|29.06|0
1650976760000|2022-04-26 12:39:20|||||||||14
1650976770000|2022-04-26 12:39:30|29.12|29.04|29.09|29.01|29.12|29.04|29.09|29.01|0
1650976780000|2022-04-26 12:39:40|29.1|29.02|29.09|29.01|29.1|29.02|29.09|29.01|0
1650976800000|2022-04-26 12:40:00|29.12|29.04|29.1|29.02|29.12|29.04|29.1|29.02|1
1650976810000|2022-04-26 12:40:10|29.12|29.04|29.12|29.04|29.14|29.06|29.12|29.04|12
1650976820000|2022-04-26 12:40:20|29.14|29.06|29.14|29.06|29.14|29.06|29.14|29.06|0
1650976830000|2022-04-26 12:40:30|29.12|29.04|29.14|29.06|29.14|29.06|29.12|29.04|0
1650976840000|2022-04-26 12:40:40|29.16|29.08|29.16|29.08|29.16|29.08|29.16|29.08|0
1650976850000|2022-04-26 12:40:50|29.18|29.1|29.16|29.08|29.18|29.1|29.16|29.08|0
1650976860000|2022-04-26 12:41:00|29.18|29.1|29.18|29.1|29.19|29.11|29.18|29.1|0
1650976870000|2022-04-26 12:41:10|||||||||9
1650976880000|2022-04-26 12:41:20|29.16|29.08|29.14|29.06|29.18|29.1|29.14|29.06|0
1650976890000|2022-04-26 12:41:30|29.16|29.08|29.18|29.1|29.18|29.1|29.16|29.08|0
1650976920000|2022-04-26 12:42:00|29.21|29.13|29.21|29.13|29.21|29.13|29.21|29.13|5
1650976930000|2022-04-26 12:42:10|29.19|29.11|29.18|29.1|29.19|29.11|29.16|29.08|0
1650976940000|2022-04-26 12:42:20|29.19|29.11|29.23|29.15|29.23|29.15|29.18|29.1|4
1650976950000|2022-04-26 12:42:30|29.21|29.13|29.21|29.13|29.23|29.15|29.21|29.13|20
1650976960000|2022-04-26 12:42:40|29.19|29.11|29.18|29.1|29.19|29.11|29.18|29.1|0
1650976980000|2022-04-26 12:43:00|||||||||2
1650977030000|2022-04-26 12:43:50|29.16|29.08|29.16|29.08|29.18|29.1|29.16|29.08|10
1650977040000|2022-04-26 12:44:00|29.14|29.06|29.14|29.06|29.16|29.08|29.14|29.06|0
1650977080000|2022-04-26 12:44:40|29.18|29.1|29.18|29.1|29.18|29.1|29.16|29.08|3
1650977090000|2022-04-26 12:44:50|29.16|29.08|29.18|29.1|29.18|29.1|29.14|29.06|2
1650977100000|2022-04-26 12:45:00|29.16|29.08|29.18|29.1|29.18|29.1|29.16|29.08|1
1650977150000|2022-04-26 12:45:50|29.19|29.11|29.19|29.11|29.19|29.11|29.19|29.11|0
1650977180000|2022-04-26 12:46:20|29.21|29.13|29.19|29.11|29.23|29.15|29.19|29.11|2
1650977190000|2022-04-26 12:46:30|29.21|29.13|29.21|29.13|29.21|29.13|29.19|29.11|2
1650977200000|2022-04-26 12:46:40|29.23|29.15|29.19|29.11|29.23|29.15|29.19|29.11|2
1650977210000|2022-04-26 12:46:50|29.18|29.1|29.18|29.1|29.19|29.11|29.18|29.1|0
1650977220000|2022-04-26 12:47:00|29.16|29.08|29.19|29.11|29.19|29.11|29.16|29.08|0
1650977230000|2022-04-26 12:47:10|29.18|29.1|29.19|29.11|29.19|29.11|29.18|29.1|0
1650977240000|2022-04-26 12:47:20|29.18|29.1|29.16|29.08|29.19|29.11|29.14|29.06|7
1650977250000|2022-04-26 12:47:30|29.14|29.06|29.14|29.06|29.16|29.08|29.14|29.06|22
1650977260000|2022-04-26 12:47:40|29.16|29.08|29.14|29.06|29.16|29.08|29.14|29.06|1
1650977290000|2022-04-26 12:48:10|29.16|29.08|29.18|29.1|29.18|29.1|29.16|29.08|3
1650977300000|2022-04-26 12:48:20|29.16|29.08|29.16|29.08|29.16|29.08|29.16|29.08|18
1650977310000|2022-04-26 12:48:30|29.18|29.1|29.18|29.1|29.18|29.1|29.16|29.08|0
1650977330000|2022-04-26 12:48:50|29.16|29.08|29.18|29.1|29.18|29.1|29.16|29.08|0
1650977340000|2022-04-26 12:49:00|29.16|29.08|29.14|29.06|29.16|29.08|29.14|29.06|0
1650977460000|2022-04-26 12:51:00|29.09|29.01|29.09|29.01|29.09|29.01|29.09|29.01|1
1650977490000|2022-04-26 12:51:30|29.13|29.05|29.13|29.05|29.13|29.05|29.13|29.05|7
1650977510000|2022-04-26 12:51:50|29.14|29.06|29.13|29.05|29.14|29.06|29.13|29.05|0
1650977520000|2022-04-26 12:52:00|29.11|29.03|29.13|29.05|29.13|29.05|29.11|29.03|0
1650977530000|2022-04-26 12:52:10|29.14|29.06|29.14|29.06|29.14|29.06|29.13|29.05|0
1650977540000|2022-04-26 12:52:20|29.13|29.05|29.14|29.06|29.14|29.06|29.13|29.05|0
1650977550000|2022-04-26 12:52:30|29.13|29.05|29.14|29.06|29.14|29.06|29.13|29.05|0
1650977590000|2022-04-26 12:53:10|||||||||3
1650977620000|2022-04-26 12:53:40|29.13|29.05|29.09|29.01|29.13|29.05|29.09|29.01|10
1650977690000|2022-04-26 12:54:50|29.07|28.99|29.09|29.01|29.09|29.01|29.07|28.99|19
1650977700000|2022-04-26 12:55:00|||||||||2
1650977820000|2022-04-26 12:57:00|||||||||9
1650977930000|2022-04-26 12:58:50|29.07|28.99|29.07|28.99|29.07|28.99|29.07|28.99|3
1650977940000|2022-04-26 12:59:00|29.09|29.01|29.04|28.96|29.09|29.01|29.04|28.96|23
1650977960000|2022-04-26 12:59:20|29.06|28.98|29.04|28.96|29.06|28.98|29.04|28.96|20
1650977970000|2022-04-26 12:59:30|29.08|29|29.08|29|29.08|29|29.08|29|40
1650977980000|2022-04-26 12:59:40|29.06|28.98|29.09|29.01|29.09|29.01|29.06|28.98|9
1650977990000|2022-04-26 12:59:50|29.11|29.03|29.09|29.01|29.13|29.05|29.09|29.01|2
1650978000000|2022-04-26 13:00:00|29.11|29.03|29.11|29.03|29.11|29.03|29.09|29.01|1
1650978010000|2022-04-26 13:00:10|29.09|29.01|29.09|29.01|29.09|29.01|29.09|29.01|0
1650978050000|2022-04-26 13:00:50|29.11|29.03|29.11|29.03|29.13|29.05|29.11|29.03|5
1650978060000|2022-04-26 13:01:00|29.09|29.01|29.11|29.03|29.11|29.03|29.09|29.01|0
1650978070000|2022-04-26 13:01:10|29.13|29.05|29.14|29.06|29.14|29.06|29.13|29.05|0
1650978100000|2022-04-26 13:01:40|29.16|29.08|29.18|29.1|29.18|29.1|29.16|29.08|15
1650978110000|2022-04-26 13:01:50|29.2|29.12|29.18|29.1|29.2|29.12|29.18|29.1|0
1650978120000|2022-04-26 13:02:00|29.2|29.12|29.2|29.12|29.2|29.12|29.2|29.12|2
1650978130000|2022-04-26 13:02:10|29.22|29.14|29.2|29.12|29.22|29.14|29.18|29.1|0
1650978140000|2022-04-26 13:02:20|29.18|29.1|29.18|29.1|29.2|29.12|29.18|29.1|0
1650978150000|2022-04-26 13:02:30|29.16|29.08|29.16|29.08|29.16|29.08|29.16|29.08|2
1650978160000|2022-04-26 13:02:40|29.18|29.1|29.18|29.1|29.18|29.1|29.18|29.1|0
1650978170000|2022-04-26 13:02:50|29.16|29.08|29.16|29.08|29.16|29.08|29.16|29.08|0
1650978180000|2022-04-26 13:03:00|29.14|29.06|29.14|29.06|29.14|29.06|29.13|29.05|0
1650978190000|2022-04-26 13:03:10|29.13|29.05|29.14|29.06|29.14|29.06|29.13|29.05|0
1650978200000|2022-04-26 13:03:20|29.13|29.05|29.13|29.05|29.13|29.05|29.13|29.05|0
1650978210000|2022-04-26 13:03:30|29.14|29.06|29.14|29.06|29.14|29.06|29.14|29.06|0
1650978230000|2022-04-26 13:03:50|29.18|29.1|29.18|29.1|29.18|29.1|29.18|29.1|1
1650978260000|2022-04-26 13:04:20|29.16|29.08|29.14|29.06|29.16|29.08|29.14|29.06|3
1650978300000|2022-04-26 13:05:00|29.18|29.1|29.18|29.1|29.18|29.1|29.18|29.1|30
1650978340000|2022-04-26 13:05:40|29.16|29.08|29.18|29.1|29.18|29.1|29.16|29.08|1
1650978420000|2022-04-26 13:07:00|29.14|29.06|29.14|29.06|29.14|29.06|29.14|29.06|0
1650978430000|2022-04-26 13:07:10|29.16|29.08|29.16|29.08|29.16|29.08|29.16|29.08|1
1650978440000|2022-04-26 13:07:20|29.18|29.1|29.18|29.1|29.18|29.1|29.16|29.08|2
1650978450000|2022-04-26 13:07:30|29.16|29.08|29.18|29.1|29.18|29.1|29.16|29.08|0
1650978490000|2022-04-26 13:08:10|29.14|29.06|29.16|29.08|29.18|29.1|29.14|29.06|13
1650978500000|2022-04-26 13:08:20|29.18|29.1|29.18|29.1|29.18|29.1|29.16|29.08|0
1650978540000|2022-04-26 13:09:00|29.14|29.06|29.14|29.06|29.14|29.06|29.14|29.06|3
1650978610000|2022-04-26 13:10:10|29.18|29.1|29.18|29.1|29.18|29.1|29.18|29.1|13
1650978630000|2022-04-26 13:10:30|29.19|29.11|29.23|29.15|29.23|29.15|29.19|29.11|9
1650978640000|2022-04-26 13:10:40|||||||||1
1650978650000|2022-04-26 13:10:50|29.27|29.19|29.27|29.19|29.27|29.19|29.25|29.17|2
1650978660000|2022-04-26 13:11:00|29.28|29.2|29.28|29.2|29.28|29.2|29.28|29.2|0
1650978670000|2022-04-26 13:11:10|29.3|29.22|29.28|29.2|29.32|29.24|29.28|29.2|2
1650978680000|2022-04-26 13:11:20|29.27|29.19|29.27|29.19|29.27|29.19|29.27|29.19|0
1650978690000|2022-04-26 13:11:30|29.23|29.15|29.23|29.15|29.23|29.15|29.23|29.15|22
1650978700000|2022-04-26 13:11:40|29.25|29.17|29.23|29.15|29.25|29.17|29.23|29.15|4
1650978710000|2022-04-26 13:11:50|29.25|29.17|29.28|29.2|29.28|29.2|29.25|29.17|1
1650978730000|2022-04-26 13:12:10|29.27|29.19|29.27|29.19|29.27|29.19|29.27|29.19|0
1650978750000|2022-04-26 13:12:30|29.28|29.2|29.28|29.2|29.28|29.2|29.27|29.19|0
1650978800000|2022-04-26 13:13:20|29.3|29.22|29.3|29.22|29.3|29.22|29.3|29.22|2
1650978810000|2022-04-26 13:13:30|29.32|29.24|29.32|29.24|29.32|29.24|29.3|29.22|0
1650978820000|2022-04-26 13:13:40|29.3|29.22|29.28|29.2|29.3|29.22|29.28|29.2|0
1650978840000|2022-04-26 13:14:00|29.27|29.19|29.27|29.19|29.27|29.19|29.27|29.19|0
1650978850000|2022-04-26 13:14:10|29.28|29.2|29.28|29.2|29.28|29.2|29.28|29.2|0
1650978860000|2022-04-26 13:14:20|29.27|29.19|29.27|29.19|29.27|29.19|29.27|29.19|0
1650978870000|2022-04-26 13:14:30|||||||||4
1650978880000|2022-04-26 13:14:40|29.28|29.2|29.27|29.19|29.28|29.2|29.27|29.19|0
1650978900000|2022-04-26 13:15:00|29.28|29.2|29.32|29.24|29.32|29.24|29.28|29.2|37
1650978910000|2022-04-26 13:15:10|29.3|29.22|29.3|29.22|29.3|29.22|29.3|29.22|11
1650978920000|2022-04-26 13:15:20|29.28|29.2|29.27|29.19|29.28|29.2|29.27|29.19|0
1650978960000|2022-04-26 13:16:00|29.25|29.17|29.25|29.17|29.27|29.19|29.25|29.17|7
1650978970000|2022-04-26 13:16:10|29.27|29.19|29.27|29.19|29.27|29.19|29.27|29.19|0
1650979010000|2022-04-26 13:16:50|29.25|29.17|29.25|29.17|29.25|29.17|29.25|29.17|26
1650979020000|2022-04-26 13:17:00|29.27|29.19|29.27|29.19|29.27|29.19|29.27|29.19|0
1650979030000|2022-04-26 13:17:10|29.25|29.17|29.25|29.17|29.27|29.19|29.25|29.17|6
1650979040000|2022-04-26 13:17:20|29.23|29.15|29.27|29.19|29.27|29.19|29.23|29.15|12
1650979050000|2022-04-26 13:17:30|||||||||1
1650979090000|2022-04-26 13:18:10|29.23|29.15|29.25|29.17|29.27|29.19|29.23|29.15|11
1650979100000|2022-04-26 13:18:20|29.23|29.15|29.27|29.19|29.27|29.19|29.23|29.15|0
1650979130000|2022-04-26 13:18:50|29.25|29.17|29.25|29.17|29.25|29.17|29.25|29.17|0
1650979140000|2022-04-26 13:19:00|29.23|29.15|29.23|29.15|29.23|29.15|29.23|29.15|2
1650979150000|2022-04-26 13:19:10|||||||||2
1650979230000|2022-04-26 13:20:30|29.25|29.17|29.27|29.19|29.27|29.19|29.25|29.17|14
1650979260000|2022-04-26 13:21:00|29.28|29.2|29.32|29.24|29.32|29.24|29.28|29.2|33
1650979290000|2022-04-26 13:21:30|29.3|29.22|29.32|29.24|29.32|29.24|29.3|29.22|8
1650979300000|2022-04-26 13:21:40|29.35|29.27|29.32|29.24|29.35|29.27|29.32|29.24|12
1650979320000|2022-04-26 13:22:00|29.33|29.25|29.33|29.25|29.33|29.25|29.33|29.25|1
1650979330000|2022-04-26 13:22:10|29.32|29.24|29.33|29.25|29.33|29.25|29.32|29.24|0
1650979340000|2022-04-26 13:22:20|29.35|29.27|29.32|29.24|29.35|29.27|29.32|29.24|14
1650979350000|2022-04-26 13:22:30|||||||||6
1650979360000|2022-04-26 13:22:40|29.33|29.25|29.32|29.24|29.35|29.27|29.32|29.24|10
1650979440000|2022-04-26 13:24:00|29.27|29.19|29.31|29.23|29.32|29.24|29.27|29.19|5
1650979450000|2022-04-26 13:24:10|29.32|29.24|29.3|29.22|29.32|29.24|29.3|29.22|0
1650979460000|2022-04-26 13:24:20|29.32|29.24|29.32|29.24|29.32|29.24|29.3|29.22|0
1650979470000|2022-04-26 13:24:30|||||||||3
1650979540000|2022-04-26 13:25:40|29.3|29.22|29.32|29.24|29.32|29.24|29.3|29.22|0
1650979550000|2022-04-26 13:25:50|29.3|29.22|29.32|29.24|29.32|29.24|29.3|29.22|0
1650979560000|2022-04-26 13:26:00|||||||||3
1650979580000|2022-04-26 13:26:20|29.35|29.27|29.32|29.24|29.35|29.27|29.32|29.24|67
1650979590000|2022-04-26 13:26:30|29.35|29.27|29.35|29.27|29.35|29.27|29.35|29.27|8
1650979600000|2022-04-26 13:26:40|29.38|29.3|29.35|29.27|29.38|29.3|29.35|29.27|2
1650979620000|2022-04-26 13:27:00|29.33|29.25|29.32|29.24|29.35|29.27|29.32|29.24|9
1650979630000|2022-04-26 13:27:10|29.27|29.19|29.32|29.24|29.32|29.24|29.27|29.19|15
1650979660000|2022-04-26 13:27:40|29.33|29.25|29.35|29.27|29.35|29.27|29.33|29.25|1
1650979670000|2022-04-26 13:27:50|29.33|29.25|29.35|29.27|29.35|29.27|29.32|29.24|0
1650979700000|2022-04-26 13:28:20|29.33|29.25|29.33|29.25|29.33|29.25|29.32|29.24|0
1650979710000|2022-04-26 13:28:30|29.32|29.24|29.32|29.24|29.33|29.25|29.32|29.24|0
1650979730000|2022-04-26 13:28:50|29.3|29.22|29.3|29.22|29.32|29.24|29.3|29.22|0
1650979740000|2022-04-26 13:29:00|29.27|29.19|29.27|29.19|29.27|29.19|29.27|29.19|0
1650979770000|2022-04-26 13:29:30|29.23|29.15|29.25|29.17|29.25|29.17|29.23|29.15|5
1650979780000|2022-04-26 13:29:40|29.23|29.15|29.27|29.19|29.27|29.19|29.23|29.15|0
1650979790000|2022-04-26 13:29:50|29.25|29.17|29.27|29.19|29.27|29.19|29.25|29.17|0
1650979800000|2022-04-26 13:30:00|29.29|29.21|29.27|29.19|29.32|29.24|29.27|29.19|27
1650979810000|2022-04-26 13:30:10|29.25|29.17|29.27|29.19|29.27|29.19|29.23|29.15|1
1650979820000|2022-04-26 13:30:20|29.29|29.21|29.32|29.24|29.32|29.24|29.29|29.21|0
1650979830000|2022-04-26 13:30:30|29.33|29.25|29.32|29.24|29.37|29.29|29.32|29.24|10
1650979840000|2022-04-26 13:30:40|29.3|29.22|29.32|29.24|29.32|29.24|29.27|29.19|4
1650979850000|2022-04-26 13:30:50|29.34|29.26|29.32|29.24|29.34|29.26|29.32|29.24|3
1650979860000|2022-04-26 13:31:00|29.34|29.26|29.36|29.28|29.37|29.29|29.32|29.24|18
1650979870000|2022-04-26 13:31:10|29.37|29.29|29.37|29.29|29.37|29.29|29.32|29.24|2
1650979880000|2022-04-26 13:31:20|29.38|29.3|29.4|29.32|29.4|29.32|29.37|29.29|43
1650979890000|2022-04-26 13:31:30|29.41|29.33|29.42|29.34|29.45|29.37|29.41|29.33|36
1650979900000|2022-04-26 13:31:40|29.43|29.35|29.45|29.37|29.45|29.37|29.42|29.34|20
1650979910000|2022-04-26 13:31:50|29.43|29.35|29.45|29.37|29.45|29.37|29.43|29.35|16
1650979920000|2022-04-26 13:32:00|29.43|29.35|29.45|29.37|29.45|29.37|29.43|29.35|0
1650979930000|2022-04-26 13:32:10|29.43|29.35|29.41|29.33|29.43|29.35|29.4|29.32|12
1650979940000|2022-04-26 13:32:20|29.42|29.34|29.38|29.3|29.43|29.35|29.37|29.29|14
1650979950000|2022-04-26 13:32:30|29.37|29.29|29.37|29.29|29.4|29.32|29.37|29.29|53
1650979960000|2022-04-26 13:32:40|||||||||1
1650979980000|2022-04-26 13:33:00|29.38|29.3|29.43|29.35|29.43|29.35|29.38|29.3|96
1650979990000|2022-04-26 13:33:10|29.45|29.37|29.45|29.37|29.45|29.37|29.41|29.33|14
1650980000000|2022-04-26 13:33:20|||||||||8
1650980010000|2022-04-26 13:33:30|29.43|29.35|29.45|29.37|29.45|29.37|29.43|29.35|1
1650980020000|2022-04-26 13:33:40|29.43|29.35|29.4|29.32|29.43|29.35|29.4|29.32|1
1650980040000|2022-04-26 13:34:00|29.41|29.33|29.45|29.37|29.45|29.37|29.41|29.33|31
1650980050000|2022-04-26 13:34:10|29.4|29.32|29.44|29.36|29.44|29.36|29.4|29.32|14
1650980060000|2022-04-26 13:34:20|29.45|29.37|29.45|29.37|29.45|29.37|29.45|29.37|27
1650980070000|2022-04-26 13:34:30|29.47|29.39|29.47|29.39|29.49|29.41|29.45|29.37|4
1650980080000|2022-04-26 13:34:40|29.45|29.37|29.45|29.37|29.49|29.41|29.45|29.37|0
1650980090000|2022-04-26 13:34:50|29.47|29.39|29.5|29.42|29.5|29.42|29.47|29.39|0
1650980100000|2022-04-26 13:35:00|29.54|29.46|29.51|29.43|29.54|29.46|29.49|29.41|21
1650980110000|2022-04-26 13:35:10|29.53|29.45|29.53|29.45|29.54|29.46|29.49|29.41|52
1650980120000|2022-04-26 13:35:20|29.54|29.46|29.53|29.45|29.54|29.46|29.53|29.45|0
1650980130000|2022-04-26 13:35:30|29.51|29.43|29.49|29.41|29.51|29.43|29.47|29.39|8
1650980140000|2022-04-26 13:35:40|||||||||45
1650980150000|2022-04-26 13:35:50|||||||||45
1650980160000|2022-04-26 13:36:00|29.5|29.42|29.56|29.48|29.56|29.48|29.5|29.42|87
1650980170000|2022-04-26 13:36:10|29.54|29.46|29.56|29.48|29.59|29.51|29.54|29.46|18
1650980180000|2022-04-26 13:36:20|29.57|29.49|29.57|29.49|29.57|29.49|29.56|29.48|3
1650980190000|2022-04-26 13:36:30|29.54|29.46|29.58|29.5|29.58|29.5|29.54|29.46|48
1650980200000|2022-04-26 13:36:40|29.59|29.51|29.58|29.5|29.59|29.51|29.58|29.5|0
1650980210000|2022-04-26 13:36:50|29.57|29.49|29.57|29.49|29.58|29.5|29.57|29.49|7
1650980220000|2022-04-26 13:37:00|29.56|29.48|29.57|29.49|29.57|29.49|29.54|29.46|8
1650980230000|2022-04-26 13:37:10|29.56|29.48|29.52|29.44|29.56|29.48|29.52|29.44|2
1650980240000|2022-04-26 13:37:20|29.54|29.46|29.54|29.46|29.54|29.46|29.52|29.44|1
1650980250000|2022-04-26 13:37:30|29.57|29.49|29.58|29.5|29.59|29.51|29.57|29.49|24
1650980270000|2022-04-26 13:37:50|29.59|29.51|29.62|29.54|29.62|29.54|29.59|29.51|93
1650980280000|2022-04-26 13:38:00|29.61|29.53|29.6|29.52|29.62|29.54|29.58|29.5|8
1650980290000|2022-04-26 13:38:10|29.58|29.5|29.62|29.54|29.62|29.54|29.58|29.5|1
1650980300000|2022-04-26 13:38:20|||||||||27
1650980320000|2022-04-26 13:38:40|29.59|29.51|29.57|29.49|29.59|29.51|29.56|29.48|3
1650980330000|2022-04-26 13:38:50|29.56|29.48|29.49|29.41|29.56|29.48|29.49|29.41|5
1650980340000|2022-04-26 13:39:00|29.5|29.42|29.51|29.43|29.54|29.46|29.49|29.41|47
1650980350000|2022-04-26 13:39:10|29.53|29.45|29.54|29.46|29.56|29.48|29.49|29.41|1
1650980360000|2022-04-26 13:39:20|29.56|29.48|29.56|29.48|29.56|29.48|29.54|29.46|0
1650980370000|2022-04-26 13:39:30|29.57|29.49|29.57|29.49|29.58|29.5|29.56|29.48|0
1650980380000|2022-04-26 13:39:40|29.56|29.48|29.58|29.5|29.58|29.5|29.56|29.48|0
1650980390000|2022-04-26 13:39:50|29.57|29.49|29.59|29.51|29.59|29.51|29.56|29.48|0
1650980400000|2022-04-26 13:40:00|29.61|29.53|29.62|29.54|29.62|29.54|29.61|29.53|22
1650980410000|2022-04-26 13:40:10|29.66|29.58|29.62|29.54|29.66|29.58|29.62|29.54|26
1650980420000|2022-04-26 13:40:20|29.58|29.5|29.56|29.48|29.61|29.53|29.56|29.48|3
1650980430000|2022-04-26 13:40:30|29.54|29.46|29.62|29.54|29.62|29.54|29.54|29.46|15
1650980440000|2022-04-26 13:40:40|29.64|29.56|29.62|29.54|29.64|29.56|29.62|29.54|0
1650980450000|2022-04-26 13:40:50|29.64|29.56|29.67|29.59|29.69|29.61|29.62|29.54|0
1650980470000|2022-04-26 13:41:10|29.65|29.57|29.66|29.58|29.67|29.59|29.64|29.56|0
1650980480000|2022-04-26 13:41:20|29.64|29.56|29.67|29.59|29.67|29.59|29.64|29.56|0
1650980490000|2022-04-26 13:41:30|29.66|29.58|29.67|29.59|29.67|29.59|29.66|29.58|0
1650980500000|2022-04-26 13:41:40|29.66|29.58|29.66|29.58|29.66|29.58|29.66|29.58|0
1650980510000|2022-04-26 13:41:50|29.67|29.59|29.67|29.59|29.67|29.59|29.67|29.59|0
1650980520000|2022-04-26 13:42:00|29.69|29.61|29.71|29.63|29.71|29.63|29.69|29.61|6
1650980530000|2022-04-26 13:42:10|29.72|29.64|29.72|29.64|29.72|29.64|29.72|29.64|0
1650980540000|2022-04-26 13:42:20|29.74|29.66|29.76|29.68|29.76|29.68|29.72|29.64|3
1650980550000|2022-04-26 13:42:30|29.75|29.67|29.76|29.68|29.76|29.68|29.75|29.67|0
1650980560000|2022-04-26 13:42:40|29.75|29.67|29.72|29.64|29.75|29.67|29.71|29.63|3
1650980570000|2022-04-26 13:42:50|29.76|29.68|29.76|29.68|29.76|29.68|29.74|29.66|3
1650980580000|2022-04-26 13:43:00|29.78|29.7|29.76|29.68|29.78|29.7|29.76|29.68|0
1650980590000|2022-04-26 13:43:10|29.78|29.7|29.8|29.72|29.8|29.72|29.78|29.7|1
1650980600000|2022-04-26 13:43:20|29.82|29.74|29.8|29.72|29.85|29.77|29.8|29.72|24
1650980610000|2022-04-26 13:43:30|29.82|29.74|29.83|29.75|29.85|29.77|29.82|29.74|5
1650980620000|2022-04-26 13:43:40|29.81|29.73|29.8|29.72|29.82|29.74|29.8|29.72|3
1650980630000|2022-04-26 13:43:50|29.82|29.74|29.8|29.72|29.82|29.74|29.8|29.72|0
1650980640000|2022-04-26 13:44:00|29.78|29.7|29.78|29.7|29.8|29.72|29.76|29.68|14
1650980650000|2022-04-26 13:44:10|29.8|29.72|29.76|29.68|29.8|29.72|29.76|29.68|0
1650980680000|2022-04-26 13:44:40|29.74|29.66|29.76|29.68|29.76|29.68|29.72|29.64|29
1650980690000|2022-04-26 13:44:50|29.74|29.66|29.76|29.68|29.76|29.68|29.74|29.66|4
1650980700000|2022-04-26 13:45:00|29.72|29.64|29.72|29.64|29.72|29.64|29.72|29.64|74
1650980710000|2022-04-26 13:45:10|29.69|29.61|29.71|29.63|29.72|29.64|29.67|29.59|33
1650980720000|2022-04-26 13:45:20|29.72|29.64|29.72|29.64|29.72|29.64|29.71|29.63|0
1650980730000|2022-04-26 13:45:30|29.71|29.63|29.71|29.63|29.71|29.63|29.69|29.61|58
1650980740000|2022-04-26 13:45:40|29.69|29.61|29.74|29.66|29.74|29.66|29.69|29.61|19
1650980750000|2022-04-26 13:45:50|29.76|29.68|29.76|29.68|29.76|29.68|29.76|29.68|0
1650980760000|2022-04-26 13:46:00|29.74|29.66|29.71|29.63|29.74|29.66|29.71|29.63|0
1650980770000|2022-04-26 13:46:10|29.72|29.64|29.74|29.66|29.74|29.66|29.71|29.63|0
1650980780000|2022-04-26 13:46:20|29.72|29.64|29.72|29.64|29.79|29.71|29.72|29.64|8
1650980790000|2022-04-26 13:46:30|29.74|29.66|29.74|29.66|29.74|29.66|29.74|29.66|0
1650980800000|2022-04-26 13:46:40|29.72|29.64|29.67|29.59|29.74|29.66|29.67|29.59|0
1650980810000|2022-04-26 13:46:50|29.69|29.61|29.71|29.63|29.71|29.63|29.69|29.61|3
1650980820000|2022-04-26 13:47:00|29.69|29.61|29.71|29.63|29.76|29.68|29.69|29.61|0
1650980830000|2022-04-26 13:47:10|29.72|29.64|29.71|29.63|29.72|29.64|29.71|29.63|0
1650980840000|2022-04-26 13:47:20|29.72|29.64|29.71|29.63|29.72|29.64|29.71|29.63|0
1650980850000|2022-04-26 13:47:30|29.72|29.64|29.72|29.64|29.72|29.64|29.72|29.64|0
1650980860000|2022-04-26 13:47:40|29.71|29.63|29.71|29.63|29.71|29.63|29.71|29.63|0
1650980870000|2022-04-26 13:47:50|29.69|29.61|29.62|29.54|29.71|29.63|29.62|29.54|9
1650980880000|2022-04-26 13:48:00|29.6|29.52|29.57|29.49|29.6|29.52|29.57|29.49|3
1650980890000|2022-04-26 13:48:10|29.58|29.5|29.59|29.51|29.59|29.51|29.58|29.5|0
1650980900000|2022-04-26 13:48:20|29.58|29.5|29.54|29.46|29.59|29.51|29.54|29.46|1
1650980910000|2022-04-26 13:48:30|29.56|29.48|29.54|29.46|29.56|29.48|29.54|29.46|4
1650980920000|2022-04-26 13:48:40|29.56|29.48|29.54|29.46|29.56|29.48|29.54|29.46|0
1650980930000|2022-04-26 13:48:50|29.56|29.48|29.56|29.48|29.57|29.49|29.54|29.46|19
1650980940000|2022-04-26 13:49:00|29.54|29.46|29.54|29.46|29.56|29.48|29.54|29.46|7
1650980950000|2022-04-26 13:49:10|29.56|29.48|29.54|29.46|29.56|29.48|29.54|29.46|0
1650980960000|2022-04-26 13:49:20|29.56|29.48|29.56|29.48|29.57|29.49|29.54|29.46|8
1650980970000|2022-04-26 13:49:30|29.54|29.46|29.61|29.53|29.61|29.53|29.54|29.46|15
1650980980000|2022-04-26 13:49:40|29.62|29.54|29.67|29.59|29.67|29.59|29.61|29.53|2
1650981000000|2022-04-26 13:50:00|29.69|29.61|29.71|29.63|29.72|29.64|29.69|29.61|1
1650981010000|2022-04-26 13:50:10|29.72|29.64|29.72|29.64|29.72|29.64|29.71|29.63|0
1650981020000|2022-04-26 13:50:20|29.71|29.63|29.71|29.63|29.72|29.64|29.69|29.61|0
1650981030000|2022-04-26 13:50:30|29.72|29.64|29.76|29.68|29.76|29.68|29.71|29.63|1
1650981060000|2022-04-26 13:51:00|29.74|29.66|29.75|29.67|29.75|29.67|29.71|29.63|4
1650981070000|2022-04-26 13:51:10|29.74|29.66|29.71|29.63|29.75|29.67|29.71|29.63|0
1650981080000|2022-04-26 13:51:20|29.67|29.59|29.67|29.59|29.67|29.59|29.67|29.59|0
1650981100000|2022-04-26 13:51:40|29.69|29.61|29.71|29.63|29.71|29.63|29.67|29.59|5
1650981110000|2022-04-26 13:51:50|29.69|29.61|29.67|29.59|29.69|29.61|29.67|29.59|4
1650981120000|2022-04-26 13:52:00|29.66|29.58|29.67|29.59|29.67|29.59|29.66|29.58|0
1650981130000|2022-04-26 13:52:10|29.69|29.61|29.69|29.61|29.69|29.61|29.67|29.59|1
1650981140000|2022-04-26 13:52:20|29.71|29.63|29.71|29.63|29.71|29.63|29.71|29.63|0
1650981150000|2022-04-26 13:52:30|29.72|29.64|29.71|29.63|29.74|29.66|29.71|29.63|5
1650981160000|2022-04-26 13:52:40|29.75|29.67|29.71|29.63|29.75|29.67|29.71|29.63|26
1650981170000|2022-04-26 13:52:50|29.73|29.65|29.73|29.65|29.73|29.65|29.73|29.65|1
1650981180000|2022-04-26 13:53:00|29.74|29.66|29.75|29.67|29.76|29.68|29.74|29.66|0
1650981200000|2022-04-26 13:53:20|29.76|29.68|29.76|29.68|29.76|29.68|29.76|29.68|0
1650981210000|2022-04-26 13:53:30|29.78|29.7|29.76|29.68|29.8|29.72|29.75|29.67|13
1650981220000|2022-04-26 13:53:40|29.78|29.7|29.78|29.7|29.78|29.7|29.78|29.7|1
1650981230000|2022-04-26 13:53:50|29.76|29.68|29.78|29.7|29.8|29.72|29.76|29.68|0
1650981240000|2022-04-26 13:54:00|29.8|29.72|29.8|29.72|29.8|29.72|29.8|29.72|0
1650981270000|2022-04-26 13:54:30|29.78|29.7|29.8|29.72|29.8|29.72|29.78|29.7|7
1650981280000|2022-04-26 13:54:40|29.78|29.7|29.8|29.72|29.8|29.72|29.78|29.7|0
1650981300000|2022-04-26 13:55:00|29.78|29.7|29.76|29.68|29.8|29.72|29.71|29.63|14
1650981310000|2022-04-26 13:55:10|29.75|29.67|29.75|29.67|29.75|29.67|29.73|29.65|10
1650981320000|2022-04-26 13:55:20|29.74|29.66|29.76|29.68|29.76|29.68|29.74|29.66|0
1650981360000|2022-04-26 13:56:00|29.75|29.67|29.71|29.63|29.75|29.67|29.71|29.63|0
1650981370000|2022-04-26 13:56:10|29.72|29.64|29.71|29.63|29.72|29.64|29.71|29.63|0
1650981380000|2022-04-26 13:56:20|29.69|29.61|29.72|29.64|29.72|29.64|29.69|29.61|0
1650981390000|2022-04-26 13:56:30|29.71|29.63|29.72|29.64|29.72|29.64|29.71|29.63|0
1650981400000|2022-04-26 13:56:40|29.74|29.66|29.76|29.68|29.76|29.68|29.72|29.64|8
1650981440000|2022-04-26 13:57:20|||||||||65
1650981450000|2022-04-26 13:57:30|29.77|29.69|29.79|29.71|29.8|29.72|29.77|29.69|5
1650981460000|2022-04-26 13:57:40|29.77|29.69|29.76|29.68|29.79|29.71|29.76|29.68|0
1650981470000|2022-04-26 13:57:50|29.77|29.69|29.77|29.69|29.77|29.69|29.76|29.68|0
1650981480000|2022-04-26 13:58:00|29.79|29.71|29.79|29.71|29.79|29.71|29.77|29.69|3
1650981490000|2022-04-26 13:58:10|29.77|29.69|29.76|29.68|29.77|29.69|29.76|29.68|0
1650981500000|2022-04-26 13:58:20|29.74|29.66|29.76|29.68|29.76|29.68|29.74|29.66|2
1650981510000|2022-04-26 13:58:30|29.74|29.66|29.74|29.66|29.76|29.68|29.72|29.64|2
1650981520000|2022-04-26 13:58:40|29.72|29.64|29.72|29.64|29.72|29.64|29.71|29.63|0
1650981530000|2022-04-26 13:58:50|29.71|29.63|29.72|29.64|29.72|29.64|29.71|29.63|0
1650981540000|2022-04-26 13:59:00|||||||||1
1650981550000|2022-04-26 13:59:10|29.71|29.63|29.69|29.61|29.72|29.64|29.69|29.61|0
1650981560000|2022-04-26 13:59:20|29.71|29.63|29.71|29.63|29.71|29.63|29.69|29.61|0
1650981570000|2022-04-26 13:59:30|29.69|29.61|29.69|29.61|29.71|29.63|29.69|29.61|10
1650981580000|2022-04-26 13:59:40|29.71|29.63|29.71|29.63|29.71|29.63|29.69|29.61|0
1650981600000|2022-04-26 14:00:00|29.72|29.64|29.71|29.63|29.72|29.64|29.69|29.61|12
1650981610000|2022-04-26 14:00:10|29.72|29.64|29.71|29.63|29.72|29.64|29.69|29.61|0
1650981620000|2022-04-26 14:00:20|29.69|29.61|29.67|29.59|29.69|29.61|29.67|29.59|2
1650981630000|2022-04-26 14:00:30|29.69|29.61|29.69|29.61|29.72|29.64|29.67|29.59|1
1650981640000|2022-04-26 14:00:40|29.67|29.59|29.67|29.59|29.67|29.59|29.66|29.58|0
1650981660000|2022-04-26 14:01:00|29.69|29.61|29.71|29.63|29.71|29.63|29.69|29.61|1
1650981670000|2022-04-26 14:01:10|29.74|29.66|29.76|29.68|29.78|29.7|29.74|29.66|4
1650981680000|2022-04-26 14:01:20|29.78|29.7|29.81|29.73|29.81|29.73|29.76|29.68|6
1650981690000|2022-04-26 14:01:30|29.8|29.72|29.76|29.68|29.81|29.73|29.76|29.68|4
1650981700000|2022-04-26 14:01:40|29.74|29.66|29.71|29.63|29.76|29.68|29.71|29.63|2
1650981710000|2022-04-26 14:01:50|29.72|29.64|29.76|29.68|29.76|29.68|29.71|29.63|7
1650981720000|2022-04-26 14:02:00|29.78|29.7|29.76|29.68|29.78|29.7|29.76|29.68|3
1650981750000|2022-04-26 14:02:30|29.72|29.64|29.72|29.64|29.72|29.64|29.72|29.64|44
1650981780000|2022-04-26 14:03:00|29.71|29.63|29.71|29.63|29.71|29.63|29.71|29.63|0
1650981790000|2022-04-26 14:03:10|29.72|29.64|29.71|29.63|29.72|29.64|29.71|29.63|0
1650981820000|2022-04-26 14:03:40|29.69|29.61|29.67|29.59|29.69|29.61|29.67|29.59|1
1650981830000|2022-04-26 14:03:50|29.66|29.58|29.62|29.54|29.67|29.59|29.62|29.54|6
1650981850000|2022-04-26 14:04:10|29.64|29.56|29.66|29.58|29.66|29.58|29.62|29.54|3
1650981860000|2022-04-26 14:04:20|29.64|29.56|29.67|29.59|29.67|29.59|29.64|29.56|0
1650981890000|2022-04-26 14:04:50|29.65|29.57|29.62|29.54|29.65|29.57|29.62|29.54|49
1650981900000|2022-04-26 14:05:00|29.63|29.55|29.61|29.53|29.63|29.55|29.61|29.53|0
1650981910000|2022-04-26 14:05:10|29.62|29.54|29.58|29.5|29.62|29.54|29.58|29.5|0
1650981920000|2022-04-26 14:05:20|29.57|29.49|29.53|29.45|29.57|29.49|29.53|29.45|0
1650981930000|2022-04-26 14:05:30|29.54|29.46|29.54|29.46|29.54|29.46|29.53|29.45|0
1650981940000|2022-04-26 14:05:40|29.53|29.45|29.54|29.46|29.54|29.46|29.53|29.45|0
1650981950000|2022-04-26 14:05:50|29.56|29.48|29.57|29.49|29.57|29.49|29.56|29.48|3
1650981960000|2022-04-26 14:06:00|29.56|29.48|29.57|29.49|29.57|29.49|29.54|29.46|4
1650981980000|2022-04-26 14:06:20|29.59|29.51|29.57|29.49|29.59|29.51|29.57|29.49|3
1650982000000|2022-04-26 14:06:40|29.56|29.48|29.56|29.48|29.57|29.49|29.56|29.48|1
1650982010000|2022-04-26 14:06:50|29.54|29.46|29.49|29.41|29.57|29.49|29.49|29.41|60
1650982020000|2022-04-26 14:07:00|29.51|29.43|29.44|29.36|29.51|29.43|29.44|29.36|2
1650982030000|2022-04-26 14:07:10|29.46|29.38|29.48|29.4|29.48|29.4|29.45|29.37|5
1650982040000|2022-04-26 14:07:20|29.49|29.41|29.49|29.41|29.49|29.41|29.48|29.4|0
1650982050000|2022-04-26 14:07:30|29.51|29.43|29.48|29.4|29.51|29.43|29.46|29.38|1
1650982060000|2022-04-26 14:07:40|29.46|29.38|29.44|29.36|29.46|29.38|29.44|29.36|0
1650982070000|2022-04-26 14:07:50|29.45|29.37|29.44|29.36|29.46|29.38|29.44|29.36|0
1650982080000|2022-04-26 14:08:00|29.46|29.38|29.44|29.36|29.46|29.38|29.44|29.36|0
1650982090000|2022-04-26 14:08:10|29.46|29.38|29.49|29.41|29.49|29.41|29.46|29.38|0
1650982110000|2022-04-26 14:08:30|29.51|29.43|29.52|29.44|29.52|29.44|29.49|29.41|1
1650982120000|2022-04-26 14:08:40|29.53|29.45|29.53|29.45|29.53|29.45|29.53|29.45|0
1650982130000|2022-04-26 14:08:50|29.52|29.44|29.52|29.44|29.52|29.44|29.51|29.43|1
1650982140000|2022-04-26 14:09:00|29.49|29.41|29.51|29.43|29.51|29.43|29.49|29.41|2
1650982150000|2022-04-26 14:09:10|29.49|29.41|29.52|29.44|29.52|29.44|29.49|29.41|0
1650982160000|2022-04-26 14:09:20|29.51|29.43|29.49|29.41|29.52|29.44|29.49|29.41|0
1650982170000|2022-04-26 14:09:30|29.48|29.4|29.49|29.41|29.49|29.41|29.48|29.4|0
1650982180000|2022-04-26 14:09:40|29.48|29.4|29.49|29.41|29.49|29.41|29.46|29.38|0
1650982200000|2022-04-26 14:10:00|29.51|29.43|29.48|29.4|29.52|29.44|29.48|29.4|2
1650982210000|2022-04-26 14:10:10|29.46|29.38|29.44|29.36|29.46|29.38|29.44|29.36|1
1650982220000|2022-04-26 14:10:20|29.46|29.38|29.49|29.41|29.49|29.41|29.44|29.36|0
1650982230000|2022-04-26 14:10:30|29.48|29.4|29.48|29.4|29.48|29.4|29.46|29.38|0
1650982240000|2022-04-26 14:10:40|29.49|29.41|29.49|29.41|29.49|29.41|29.46|29.38|2
1650982270000|2022-04-26 14:11:10|29.51|29.43|29.51|29.43|29.51|29.43|29.51|29.43|3
1650982280000|2022-04-26 14:11:20|29.49|29.41|29.49|29.41|29.51|29.43|29.49|29.41|0
1650982290000|2022-04-26 14:11:30|29.51|29.43|29.57|29.49|29.57|29.49|29.51|29.43|1
1650982300000|2022-04-26 14:11:40|29.58|29.5|29.62|29.54|29.62|29.54|29.58|29.5|3
1650982310000|2022-04-26 14:11:50|29.61|29.53|29.62|29.54|29.62|29.54|29.6|29.52|1
1650982370000|2022-04-26 14:12:50|29.66|29.58|29.65|29.57|29.66|29.58|29.63|29.55|5
1650982380000|2022-04-26 14:13:00|29.67|29.59|29.67|29.59|29.67|29.59|29.65|29.57|11
1650982400000|2022-04-26 14:13:20|29.69|29.61|29.67|29.59|29.7|29.62|29.67|29.59|2
1650982420000|2022-04-26 14:13:40|29.66|29.58|29.67|29.59|29.67|29.59|29.64|29.56|6
1650982430000|2022-04-26 14:13:50|29.7|29.62|29.72|29.64|29.72|29.64|29.7|29.62|4
1650982440000|2022-04-26 14:14:00|29.68|29.6|29.68|29.6|29.72|29.64|29.68|29.6|10
1650982450000|2022-04-26 14:14:10|29.7|29.62|29.67|29.59|29.7|29.62|29.64|29.56|0
1650982490000|2022-04-26 14:14:50|29.69|29.61|29.67|29.59|29.69|29.61|29.67|29.59|3
1650982500000|2022-04-26 14:15:00|29.69|29.61|29.72|29.64|29.72|29.64|29.69|29.61|0
1650982510000|2022-04-26 14:15:10|29.74|29.66|29.76|29.68|29.76|29.68|29.74|29.66|1
1650982520000|2022-04-26 14:15:20|||||||||1
1650982530000|2022-04-26 14:15:30|29.8|29.72|29.78|29.7|29.8|29.72|29.78|29.7|2
1650982540000|2022-04-26 14:15:40|29.8|29.72|29.78|29.7|29.8|29.72|29.76|29.68|0
1650982550000|2022-04-26 14:15:50|29.8|29.72|29.8|29.72|29.81|29.73|29.8|29.72|0
1650982560000|2022-04-26 14:16:00|29.81|29.73|29.83|29.75|29.83|29.75|29.81|29.73|2
1650982570000|2022-04-26 14:16:10|29.85|29.77|29.85|29.77|29.85|29.77|29.83|29.75|0
1650982580000|2022-04-26 14:16:20|29.87|29.79|29.89|29.81|29.9|29.82|29.87|29.79|6
1650982590000|2022-04-26 14:16:30|29.87|29.79|29.9|29.82|29.9|29.82|29.87|29.79|0
1650982600000|2022-04-26 14:16:40|29.92|29.84|29.9|29.82|29.93|29.85|29.9|29.82|5
1650982610000|2022-04-26 14:16:50|29.94|29.86|29.97|29.89|29.98|29.9|29.93|29.85|58
1650982620000|2022-04-26 14:17:00|29.95|29.87|29.93|29.85|29.95|29.87|29.92|29.84|0
1650982630000|2022-04-26 14:17:10|29.92|29.84|29.95|29.87|29.95|29.87|29.92|29.84|0
1650982640000|2022-04-26 14:17:20|29.94|29.86|29.94|29.86|29.94|29.86|29.94|29.86|0
1650982650000|2022-04-26 14:17:30|29.93|29.85|29.9|29.82|29.93|29.85|29.9|29.82|0
1650982670000|2022-04-26 14:17:50|29.88|29.8|29.9|29.82|29.92|29.84|29.88|29.8|2
1650982680000|2022-04-26 14:18:00|29.92|29.84|29.94|29.86|29.94|29.86|29.9|29.82|1
1650982690000|2022-04-26 14:18:10|29.93|29.85|29.94|29.86|29.94|29.86|29.93|29.85|0
1650982700000|2022-04-26 14:18:20|29.97|29.89|29.96|29.88|29.97|29.89|29.94|29.86|1
1650982710000|2022-04-26 14:18:30|29.98|29.9|29.96|29.88|29.98|29.9|29.94|29.86|0
1650982720000|2022-04-26 14:18:40|29.98|29.9|29.98|29.9|29.98|29.9|29.96|29.88|0
1650982730000|2022-04-26 14:18:50|30.03|29.95|30|29.92|30.03|29.95|29.98|29.9|6
1650982740000|2022-04-26 14:19:00|29.98|29.9|30|29.92|30.02|29.94|29.98|29.9|0
1650982750000|2022-04-26 14:19:10|29.98|29.9|29.98|29.9|30|29.92|29.98|29.9|9
1650982760000|2022-04-26 14:19:20|30|29.92|29.98|29.9|30|29.92|29.98|29.9|0
1650982770000|2022-04-26 14:19:30|30|29.92|29.98|29.9|30|29.92|29.98|29.9|0
1650982780000|2022-04-26 14:19:40|29.96|29.88|29.94|29.86|29.96|29.88|29.93|29.85|4
1650982790000|2022-04-26 14:19:50|29.93|29.85|29.98|29.9|29.98|29.9|29.93|29.85|8
1650982800000|2022-04-26 14:20:00|30|29.92|30.02|29.94|30.02|29.94|30|29.92|2
1650982810000|2022-04-26 14:20:10|30.03|29.95|30.02|29.94|30.03|29.95|30.02|29.94|11
1650982820000|2022-04-26 14:20:20|30|29.92|30|29.92|30|29.92|29.98|29.9|12
1650982830000|2022-04-26 14:20:30|29.98|29.9|30|29.92|30|29.92|29.98|29.9|0
1650982840000|2022-04-26 14:20:40|30.02|29.94|29.98|29.9|30.02|29.94|29.98|29.9|0
1650982860000|2022-04-26 14:21:00|30|29.92|30.02|29.94|30.05|29.97|30|29.92|25
1650982870000|2022-04-26 14:21:10|30.05|29.97|30.07|29.99|30.07|29.99|30.02|29.94|15
1650982880000|2022-04-26 14:21:20|30.1|30.02|30.07|29.99|30.1|30.02|30.07|29.99|0
1650982890000|2022-04-26 14:21:30|30.11|30.03|30.12|30.04|30.12|30.04|30.07|29.99|36
1650982900000|2022-04-26 14:21:40|30.16|30.08|30.16|30.08|30.16|30.08|30.14|30.06|18
1650982910000|2022-04-26 14:21:50|30.17|30.09|30.16|30.08|30.17|30.09|30.16|30.08|2
1650982920000|2022-04-26 14:22:00|30.17|30.09|30.14|30.06|30.17|30.09|30.12|30.04|6
1650982930000|2022-04-26 14:22:10|30.12|30.04|30.11|30.03|30.12|30.04|30.11|30.03|0
1650982940000|2022-04-26 14:22:20|30.12|30.04|30.14|30.06|30.14|30.06|30.11|30.03|10
1650982950000|2022-04-26 14:22:30|30.16|30.08|30.11|30.03|30.16|30.08|30.11|30.03|0
1650982960000|2022-04-26 14:22:40|30.16|30.08|30.11|30.03|30.16|30.08|30.11|30.03|10
1650982970000|2022-04-26 14:22:50|30.07|29.99|30.11|30.03|30.11|30.03|30.07|29.99|3
1650982980000|2022-04-26 14:23:00|30.09|30.01|30.09|30.01|30.09|30.01|30.09|30.01|4
1650982990000|2022-04-26 14:23:10|30.07|29.99|30.06|29.98|30.07|29.99|30.02|29.94|2
1650983010000|2022-04-26 14:23:30|30.07|29.99|30.07|29.99|30.07|29.99|30.06|29.98|10
1650983020000|2022-04-26 14:23:40|30.09|30.01|30.07|29.99|30.09|30.01|30.07|29.99|4
1650983030000|2022-04-26 14:23:50|30.06|29.98|30.07|29.99|30.09|30.01|30.06|29.98|10
1650983040000|2022-04-26 14:24:00|30.09|30.01|30.09|30.01|30.09|30.01|30.07|29.99|0
1650983050000|2022-04-26 14:24:10|30.07|29.99|30.09|30.01|30.09|30.01|30.07|29.99|0
1650983060000|2022-04-26 14:24:20|30.11|30.03|30.16|30.08|30.16|30.08|30.11|30.03|3
1650983070000|2022-04-26 14:24:30|30.14|30.06|30.16|30.08|30.16|30.08|30.14|30.06|0
1650983080000|2022-04-26 14:24:40|30.12|30.04|30.12|30.04|30.14|30.06|30.11|30.03|7
1650983090000|2022-04-26 14:24:50|30.11|30.03|30.11|30.03|30.11|30.03|30.11|30.03|0
1650983100000|2022-04-26 14:25:00|30.12|30.04|30.12|30.04|30.16|30.08|30.11|30.03|3
1650983110000|2022-04-26 14:25:10|30.11|30.03|30.11|30.03|30.11|30.03|30.11|30.03|0
1650983120000|2022-04-26 14:25:20|30.09|30.01|30.11|30.03|30.11|30.03|30.07|29.99|22
1650983150000|2022-04-26 14:25:50|30.12|30.04|30.16|30.08|30.16|30.08|30.12|30.04|5
1650983160000|2022-04-26 14:26:00|30.19|30.11|30.19|30.11|30.21|30.13|30.16|30.08|14
1650983170000|2022-04-26 14:26:10|30.21|30.13|30.21|30.13|30.21|30.13|30.17|30.09|0
1650983180000|2022-04-26 14:26:20|30.17|30.09|30.19|30.11|30.19|30.11|30.16|30.08|46
1650983190000|2022-04-26 14:26:30|30.17|30.09|30.17|30.09|30.17|30.09|30.16|30.08|0
1650983200000|2022-04-26 14:26:40|30.19|30.11|30.17|30.09|30.19|30.11|30.17|30.09|0
1650983210000|2022-04-26 14:26:50|30.19|30.11|30.16|30.08|30.19|30.11|30.16|30.08|1
1650983220000|2022-04-26 14:27:00|30.17|30.09|30.21|30.13|30.21|30.13|30.17|30.09|1
1650983240000|2022-04-26 14:27:20|30.19|30.11|30.14|30.06|30.19|30.11|30.14|30.06|2
1650983250000|2022-04-26 14:27:30|30.12|30.04|30.07|29.99|30.12|30.04|30.07|29.99|20
1650983260000|2022-04-26 14:27:40|30.12|30.04|30.07|29.99|30.12|30.04|30.07|29.99|15
1650983270000|2022-04-26 14:27:50|30.09|30.01|30.07|29.99|30.09|30.01|30.07|29.99|0
1650983280000|2022-04-26 14:28:00|30.08|30|30.08|30|30.09|30.01|30.07|29.99|1
1650983290000|2022-04-26 14:28:10|30.07|29.99|30.03|29.95|30.08|30|30.03|29.95|0
1650983300000|2022-04-26 14:28:20|30.05|29.97|30.05|29.97|30.05|29.97|30.03|29.95|0
1650983310000|2022-04-26 14:28:30|30.03|29.95|30.07|29.99|30.08|30|30.03|29.95|3
1650983320000|2022-04-26 14:28:40|30.08|30|30.08|30|30.08|30|30.07|29.99|0
1650983330000|2022-04-26 14:28:50|30.07|29.99|30.07|29.99|30.07|29.99|30.03|29.95|10
1650983340000|2022-04-26 14:29:00|30.08|30|30.08|30|30.12|30.04|30.07|29.99|151
1650983350000|2022-04-26 14:29:10|30.1|30.02|30.1|30.02|30.12|30.04|30.08|30|43
1650983360000|2022-04-26 14:29:20|30.12|30.04|30.08|30|30.12|30.04|30.08|30|3
1650983370000|2022-04-26 14:29:30|30.07|29.99|30.03|29.95|30.07|29.99|30.02|29.94|4
1650983380000|2022-04-26 14:29:40|30.02|29.94|30.03|29.95|30.03|29.95|30.02|29.94|0
1650983390000|2022-04-26 14:29:50|30.02|29.94|29.97|29.89|30.03|29.95|29.97|29.89|16
1650983400000|2022-04-26 14:30:00|29.95|29.87|30.03|29.95|30.03|29.95|29.95|29.87|4
1650983410000|2022-04-26 14:30:10|30|29.92|30|29.92|30|29.92|30|29.92|4
1650983420000|2022-04-26 14:30:20|29.99|29.91|29.95|29.87|29.99|29.91|29.95|29.87|3
1650983430000|2022-04-26 14:30:30|29.97|29.89|29.95|29.87|29.97|29.89|29.93|29.85|13
1650983440000|2022-04-26 14:30:40|29.93|29.85|29.95|29.87|29.95|29.87|29.93|29.85|0
1650983460000|2022-04-26 14:31:00|29.97|29.89|30.04|29.96|30.04|29.96|29.97|29.89|32
1650983470000|2022-04-26 14:31:10|30.02|29.94|30|29.92|30.04|29.96|30|29.92|4
1650983480000|2022-04-26 14:31:20|29.99|29.91|29.95|29.87|29.99|29.91|29.95|29.87|14
1650983500000|2022-04-26 14:31:40|||||||||4
1650983520000|2022-04-26 14:32:00|29.96|29.88|29.95|29.87|29.98|29.9|29.95|29.87|3
1650983540000|2022-04-26 14:32:20|29.97|29.89|29.95|29.87|29.97|29.89|29.95|29.87|0
1650983550000|2022-04-26 14:32:30|29.93|29.85|29.95|29.87|29.95|29.87|29.91|29.83|27
1650983560000|2022-04-26 14:32:40|29.97|29.89|30|29.92|30|29.92|29.97|29.89|1
1650983570000|2022-04-26 14:32:50|29.99|29.91|29.99|29.91|30|29.92|29.99|29.91|0
1650983580000|2022-04-26 14:33:00|30|29.92|29.99|29.91|30|29.92|29.99|29.91|0
1650983590000|2022-04-26 14:33:10|30|29.92|30|29.92|30|29.92|29.99|29.91|0
1650983600000|2022-04-26 14:33:20|30.02|29.94|30|29.92|30.02|29.94|29.99|29.91|4
1650983610000|2022-04-26 14:33:30|30.02|29.94|30.04|29.96|30.05|29.97|30.02|29.94|4
1650983620000|2022-04-26 14:33:40|30.05|29.97|30.05|29.97|30.05|29.97|30.04|29.96|1
1650983630000|2022-04-26 14:33:50|30.07|29.99|30.07|29.99|30.07|29.99|30.05|29.97|28
1650983640000|2022-04-26 14:34:00|30.05|29.97|30.08|30|30.08|30|30.05|29.97|6
1650983650000|2022-04-26 14:34:10|30.09|30.01|30.12|30.04|30.12|30.04|30.09|30.01|46
1650983660000|2022-04-26 14:34:20|30.13|30.05|30.12|30.04|30.13|30.05|30.1|30.02|5
1650983670000|2022-04-26 14:34:30|30.1|30.02|30.12|30.04|30.13|30.05|30.1|30.02|12
1650983680000|2022-04-26 14:34:40|30.1|30.02|30.1|30.02|30.12|30.04|30.09|30.01|5
1650983690000|2022-04-26 14:34:50|30.12|30.04|30.13|30.05|30.13|30.05|30.12|30.04|12
1650983700000|2022-04-26 14:35:00|30.12|30.04|30.12|30.04|30.12|30.04|30.1|30.02|0
1650983710000|2022-04-26 14:35:10|30.1|30.02|30.05|29.97|30.12|30.04|30.05|29.97|1
1650983720000|2022-04-26 14:35:20|30.03|29.95|30.05|29.97|30.05|29.97|30.01|29.93|7
1650983750000|2022-04-26 14:35:50|30.07|29.99|30.05|29.97|30.09|30.01|30.05|29.97|6
1650983760000|2022-04-26 14:36:00|30.07|29.99|30.07|29.99|30.07|29.99|30.05|29.97|4
1650983770000|2022-04-26 14:36:10|30.05|29.97|30.05|29.97|30.05|29.97|30.03|29.95|4
1650983780000|2022-04-26 14:36:20|30.03|29.95|30.05|29.97|30.05|29.97|30.03|29.95|2
1650983790000|2022-04-26 14:36:30|30.01|29.93|30.05|29.97|30.05|29.97|30.01|29.93|6
1650983800000|2022-04-26 14:36:40|30.07|29.99|30.05|29.97|30.07|29.99|30.05|29.97|0
1650983810000|2022-04-26 14:36:50|30.07|29.99|30.05|29.97|30.07|29.99|30.05|29.97|0
1650983830000|2022-04-26 14:37:10|30.03|29.95|30.05|29.97|30.05|29.97|30.03|29.95|6
1650983840000|2022-04-26 14:37:20|30.03|29.95|30.05|29.97|30.07|29.99|30.03|29.95|9
1650983850000|2022-04-26 14:37:30|30.03|29.95|30.03|29.95|30.03|29.95|30.01|29.93|2
1650983860000|2022-04-26 14:37:40|30.05|29.97|30.01|29.93|30.05|29.97|30.01|29.93|0
1650983870000|2022-04-26 14:37:50|30|29.92|30|29.92|30|29.92|29.96|29.88|4
1650983880000|2022-04-26 14:38:00|||||||||5
1650983890000|2022-04-26 14:38:10|29.98|29.9|29.91|29.83|29.98|29.9|29.91|29.83|4
1650983900000|2022-04-26 14:38:20|29.93|29.85|29.96|29.88|29.96|29.88|29.93|29.85|18
1650983910000|2022-04-26 14:38:30|29.98|29.9|30.14|30.06|30.14|30.06|29.96|29.88|88
1650983920000|2022-04-26 14:38:40|30.13|30.05|30.27|30.19|30.27|30.19|30.13|30.05|85
1650983930000|2022-04-26 14:38:50|30.25|30.17|30.23|30.15|30.29|30.21|30.23|30.15|58
1650983940000|2022-04-26 14:39:00|30.24|30.16|30.22|30.14|30.24|30.16|30.18|30.1|54
1650983950000|2022-04-26 14:39:10|30.2|30.12|30.22|30.14|30.22|30.14|30.18|30.1|2
1650983960000|2022-04-26 14:39:20|30.18|30.1|30.13|30.05|30.22|30.14|30.13|30.05|51
1650983970000|2022-04-26 14:39:30|30.11|30.03|30.13|30.05|30.13|30.05|30.11|30.03|1
1650983980000|2022-04-26 14:39:40|30.17|30.09|30.22|30.14|30.22|30.14|30.15|30.07|1
1650983990000|2022-04-26 14:39:50|30.26|30.18|30.31|30.23|30.31|30.23|30.26|30.18|15
1650984000000|2022-04-26 14:40:00|30.29|30.21|30.31|30.23|30.33|30.25|30.27|30.19|36
1650984010000|2022-04-26 14:40:10|30.33|30.25|30.36|30.28|30.36|30.28|30.31|30.23|32
1650984020000|2022-04-26 14:40:20|||||||||1
1650984030000|2022-04-26 14:40:30|30.33|30.25|30.36|30.28|30.36|30.28|30.31|30.23|85
1650984040000|2022-04-26 14:40:40|30.37|30.29|30.41|30.33|30.41|30.33|30.36|30.28|23
1650984050000|2022-04-26 14:40:50|30.39|30.31|30.41|30.33|30.41|30.33|30.36|30.28|56
1650984060000|2022-04-26 14:41:00|30.39|30.31|30.41|30.33|30.41|30.33|30.39|30.31|9
1650984070000|2022-04-26 14:41:10|30.44|30.36|30.41|30.33|30.46|30.38|30.41|30.33|8
1650984080000|2022-04-26 14:41:20|30.39|30.31|30.39|30.31|30.41|30.33|30.36|30.28|11
1650984090000|2022-04-26 14:41:30|30.41|30.33|30.45|30.37|30.46|30.38|30.39|30.31|5
1650984100000|2022-04-26 14:41:40|30.46|30.38|30.46|30.38|30.46|30.38|30.41|30.33|23
1650984110000|2022-04-26 14:41:50|30.43|30.35|30.46|30.38|30.48|30.4|30.41|30.33|87
1650984120000|2022-04-26 14:42:00|30.48|30.4|30.48|30.4|30.51|30.43|30.46|30.38|16
1650984130000|2022-04-26 14:42:10|30.5|30.42|30.46|30.38|30.51|30.43|30.46|30.38|31
1650984140000|2022-04-26 14:42:20|30.44|30.36|30.46|30.38|30.46|30.38|30.43|30.35|7
1650984150000|2022-04-26 14:42:30|||||||||2
1650984160000|2022-04-26 14:42:40|30.44|30.36|30.46|30.38|30.46|30.38|30.41|30.33|12
1650984170000|2022-04-26 14:42:50|30.44|30.36|30.41|30.33|30.46|30.38|30.41|30.33|31
1650984180000|2022-04-26 14:43:00|30.39|30.31|30.41|30.33|30.41|30.33|30.37|30.29|16
1650984190000|2022-04-26 14:43:10|30.43|30.35|30.48|30.4|30.51|30.43|30.43|30.35|30
1650984200000|2022-04-26 14:43:20|30.46|30.38|30.46|30.38|30.5|30.42|30.44|30.36|3
1650984210000|2022-04-26 14:43:30|30.44|30.36|30.46|30.38|30.46|30.38|30.43|30.35|2
1650984230000|2022-04-26 14:43:50|30.44|30.36|30.41|30.33|30.44|30.36|30.41|30.33|6
1650984240000|2022-04-26 14:44:00|30.46|30.38|30.46|30.38|30.46|30.38|30.46|30.38|2
1650984250000|2022-04-26 14:44:10|30.44|30.36|30.44|30.36|30.46|30.38|30.42|30.34|13
1650984260000|2022-04-26 14:44:20|30.46|30.38|30.49|30.41|30.51|30.43|30.44|30.36|1
1650984270000|2022-04-26 14:44:30|30.51|30.43|30.51|30.43|30.51|30.43|30.51|30.43|0
1650984280000|2022-04-26 14:44:40|30.52|30.44|30.49|30.41|30.52|30.44|30.47|30.39|2
1650984290000|2022-04-26 14:44:50|30.47|30.39|30.49|30.41|30.51|30.43|30.47|30.39|0
1650984300000|2022-04-26 14:45:00|30.51|30.43|30.51|30.43|30.56|30.48|30.49|30.41|16
1650984310000|2022-04-26 14:45:10|30.49|30.41|30.42|30.34|30.51|30.43|30.42|30.34|29
1650984320000|2022-04-26 14:45:20|30.44|30.36|30.49|30.41|30.49|30.41|30.44|30.36|45
1650984330000|2022-04-26 14:45:30|30.51|30.43|30.47|30.39|30.51|30.43|30.47|30.39|25
1650984340000|2022-04-26 14:45:40|30.49|30.41|30.47|30.39|30.51|30.43|30.47|30.39|5
1650984350000|2022-04-26 14:45:50|30.49|30.41|30.42|30.34|30.51|30.43|30.42|30.34|31
1650984360000|2022-04-26 14:46:00|30.38|30.3|30.41|30.33|30.44|30.36|30.38|30.3|23
1650984370000|2022-04-26 14:46:10|30.46|30.38|30.44|30.36|30.46|30.38|30.41|30.33|34
1650984380000|2022-04-26 14:46:20|30.42|30.34|30.42|30.34|30.46|30.38|30.41|30.33|39
1650984390000|2022-04-26 14:46:30|30.44|30.36|30.42|30.34|30.44|30.36|30.41|30.33|0
1650984400000|2022-04-26 14:46:40|30.41|30.33|30.46|30.38|30.46|30.38|30.41|30.33|1
1650984410000|2022-04-26 14:46:50|30.44|30.36|30.41|30.33|30.44|30.36|30.41|30.33|0
1650984420000|2022-04-26 14:47:00|30.43|30.35|30.51|30.43|30.51|30.43|30.43|30.35|4
1650984430000|2022-04-26 14:47:10|30.49|30.41|30.46|30.38|30.51|30.43|30.46|30.38|0
1650984440000|2022-04-26 14:47:20|30.48|30.4|30.48|30.4|30.48|30.4|30.48|30.4|1
1650984450000|2022-04-26 14:47:30|30.51|30.43|30.51|30.43|30.51|30.43|30.46|30.38|4
1650984460000|2022-04-26 14:47:40|30.55|30.47|30.56|30.48|30.56|30.48|30.55|30.47|9
1650984470000|2022-04-26 14:47:50|30.53|30.45|30.56|30.48|30.56|30.48|30.51|30.43|7
1650984480000|2022-04-26 14:48:00|30.55|30.47|30.51|30.43|30.56|30.48|30.51|30.43|8
1650984490000|2022-04-26 14:48:10|30.55|30.47|30.49|30.41|30.56|30.48|30.49|30.41|6
1650984500000|2022-04-26 14:48:20|30.51|30.43|30.46|30.38|30.51|30.43|30.46|30.38|1
1650984510000|2022-04-26 14:48:30|30.44|30.36|30.46|30.38|30.46|30.38|30.42|30.34|9
1650984520000|2022-04-26 14:48:40|30.48|30.4|30.42|30.34|30.51|30.43|30.42|30.34|10
1650984530000|2022-04-26 14:48:50|30.41|30.33|30.42|30.34|30.44|30.36|30.41|30.33|11
1650984540000|2022-04-26 14:49:00|30.44|30.36|30.42|30.34|30.44|30.36|30.42|30.34|6
1650984550000|2022-04-26 14:49:10|30.41|30.33|30.46|30.38|30.46|30.38|30.41|30.33|7
1650984560000|2022-04-26 14:49:20|30.44|30.36|30.41|30.33|30.44|30.36|30.41|30.33|0
1650984570000|2022-04-26 14:49:30|30.39|30.31|30.41|30.33|30.41|30.33|30.39|30.31|0
1650984580000|2022-04-26 14:49:40|||||||||8
1650984590000|2022-04-26 14:49:50|||||||||57
1650984600000|2022-04-26 14:50:00|30.44|30.36|30.44|30.36|30.44|30.36|30.42|30.34|2
1650984610000|2022-04-26 14:50:10|30.42|30.34|30.44|30.36|30.46|30.38|30.42|30.34|3
1650984620000|2022-04-26 14:50:20|30.42|30.34|30.41|30.33|30.46|30.38|30.41|30.33|0
1650984630000|2022-04-26 14:50:30|30.39|30.31|30.37|30.29|30.39|30.31|30.37|30.29|14
1650984640000|2022-04-26 14:50:40|30.34|30.26|30.37|30.29|30.37|30.29|30.32|30.24|10
1650984650000|2022-04-26 14:50:50|30.39|30.31|30.39|30.31|30.39|30.31|30.37|30.29|3
1650984660000|2022-04-26 14:51:00|30.41|30.33|30.41|30.33|30.42|30.34|30.39|30.31|0
1650984670000|2022-04-26 14:51:10|30.42|30.34|30.41|30.33|30.42|30.34|30.41|30.33|0
1650984680000|2022-04-26 14:51:20|30.42|30.34|30.46|30.38|30.46|30.38|30.42|30.34|8
1650984690000|2022-04-26 14:51:30|30.44|30.36|30.42|30.34|30.44|30.36|30.41|30.33|0
1650984700000|2022-04-26 14:51:40|30.44|30.36|30.42|30.34|30.44|30.36|30.42|30.34|3
1650984710000|2022-04-26 14:51:50|30.44|30.36|30.42|30.34|30.44|30.36|30.42|30.34|5
1650984720000|2022-04-26 14:52:00|30.41|30.33|30.41|30.33|30.42|30.34|30.41|30.33|0
1650984730000|2022-04-26 14:52:10|30.42|30.34|30.41|30.33|30.42|30.34|30.41|30.33|0
1650984740000|2022-04-26 14:52:20|30.37|30.29|30.39|30.31|30.41|30.33|30.37|30.29|15
1650984750000|2022-04-26 14:52:30|30.38|30.3|30.37|30.29|30.41|30.33|30.37|30.29|3
1650984760000|2022-04-26 14:52:40|30.35|30.27|30.37|30.29|30.37|30.29|30.35|30.27|0
1650984770000|2022-04-26 14:52:50|30.35|30.27|30.33|30.25|30.37|30.29|30.32|30.24|6
1650984780000|2022-04-26 14:53:00|30.35|30.27|30.33|30.25|30.35|30.27|30.33|30.25|2
1650984790000|2022-04-26 14:53:10|30.32|30.24|30.32|30.24|30.33|30.25|30.32|30.24|0
1650984800000|2022-04-26 14:53:20|30.33|30.25|30.33|30.25|30.33|30.25|30.32|30.24|0
1650984810000|2022-04-26 14:53:30|30.35|30.27|30.42|30.34|30.42|30.34|30.35|30.27|17
1650984820000|2022-04-26 14:53:40|30.44|30.36|30.44|30.36|30.46|30.38|30.42|30.34|1
1650984830000|2022-04-26 14:53:50|30.46|30.38|30.46|30.38|30.46|30.38|30.44|30.36|6
1650984840000|2022-04-26 14:54:00|30.47|30.39|30.51|30.43|30.51|30.43|30.47|30.39|19
1650984850000|2022-04-26 14:54:10|30.49|30.41|30.51|30.43|30.51|30.43|30.49|30.41|5
1650984870000|2022-04-26 14:54:30|30.49|30.41|30.46|30.38|30.49|30.41|30.46|30.38|4
1650984880000|2022-04-26 14:54:40|30.44|30.36|30.44|30.36|30.47|30.39|30.42|30.34|9
1650984890000|2022-04-26 14:54:50|30.46|30.38|30.44|30.36|30.46|30.38|30.43|30.35|3
1650984900000|2022-04-26 14:55:00|30.46|30.38|30.46|30.38|30.47|30.39|30.44|30.36|0
1650984910000|2022-04-26 14:55:10|30.47|30.39|30.47|30.39|30.47|30.39|30.47|30.39|0
1650984920000|2022-04-26 14:55:20|30.46|30.38|30.46|30.38|30.46|30.38|30.46|30.38|1
1650984930000|2022-04-26 14:55:30|30.44|30.36|30.46|30.38|30.46|30.38|30.44|30.36|6
1650984940000|2022-04-26 14:55:40|30.44|30.36|30.44|30.36|30.46|30.38|30.42|30.34|6
1650984950000|2022-04-26 14:55:50|30.47|30.39|30.43|30.35|30.47|30.39|30.43|30.35|0
1650984960000|2022-04-26 14:56:00|30.44|30.36|30.43|30.35|30.44|30.36|30.42|30.34|4
1650984970000|2022-04-26 14:56:10|30.42|30.34|30.43|30.35|30.43|30.35|30.42|30.34|0
1650984980000|2022-04-26 14:56:20|30.45|30.37|30.43|30.35|30.45|30.37|30.43|30.35|1
1650984990000|2022-04-26 14:56:30|30.45|30.37|30.43|30.35|30.45|30.37|30.43|30.35|2
1650985010000|2022-04-26 14:56:50|||||||||1
1650985020000|2022-04-26 14:57:00|30.45|30.37|30.45|30.37|30.47|30.39|30.43|30.35|3
1650985030000|2022-04-26 14:57:10|30.47|30.39|30.43|30.35|30.47|30.39|30.39|30.31|14
1650985050000|2022-04-26 14:57:30|30.42|30.34|30.43|30.35|30.43|30.35|30.42|30.34|7
1650985060000|2022-04-26 14:57:40|30.45|30.37|30.43|30.35|30.45|30.37|30.43|30.35|1
1650985080000|2022-04-26 14:58:00|30.45|30.37|30.47|30.39|30.48|30.4|30.45|30.37|3
1650985090000|2022-04-26 14:58:10|30.48|30.4|30.47|30.39|30.48|30.4|30.47|30.39|0
1650985100000|2022-04-26 14:58:20|30.45|30.37|30.52|30.44|30.52|30.44|30.45|30.37|10
1650985110000|2022-04-26 14:58:30|30.56|30.48|30.56|30.48|30.56|30.48|30.56|30.48|1
1650985130000|2022-04-26 14:58:50|30.54|30.46|30.56|30.48|30.56|30.48|30.52|30.44|3
1650985150000|2022-04-26 14:59:10|30.54|30.46|30.56|30.48|30.56|30.48|30.54|30.46|0
1650985160000|2022-04-26 14:59:20|30.59|30.51|30.56|30.48|30.61|30.53|30.56|30.48|6
1650985180000|2022-04-26 14:59:40|30.54|30.46|30.56|30.48|30.56|30.48|30.54|30.46|6
1650985190000|2022-04-26 14:59:50|30.59|30.51|30.56|30.48|30.59|30.51|30.56|30.48|1
1650985200000|2022-04-26 15:00:00|30.59|30.51|30.61|30.53|30.61|30.53|30.56|30.48|5
1650985210000|2022-04-26 15:00:10|30.59|30.51|30.61|30.53|30.61|30.53|30.59|30.51|0
1650985220000|2022-04-26 15:00:20|30.65|30.57|30.61|30.53|30.65|30.57|30.61|30.53|27
1650985230000|2022-04-26 15:00:30|30.59|30.51|30.58|30.5|30.59|30.51|30.56|30.48|0
1650985240000|2022-04-26 15:00:40|30.61|30.53|30.61|30.53|30.61|30.53|30.58|30.5|0
1650985250000|2022-04-26 15:00:50|||||||||22
1650985260000|2022-04-26 15:01:00|30.64|30.56|30.66|30.58|30.66|30.58|30.61|30.53|8
1650985270000|2022-04-26 15:01:10|30.65|30.57|30.66|30.58|30.66|30.58|30.65|30.57|6
1650985280000|2022-04-26 15:01:20|30.63|30.55|30.66|30.58|30.66|30.58|30.63|30.55|5
1650985290000|2022-04-26 15:01:30|30.63|30.55|30.66|30.58|30.66|30.58|30.63|30.55|0
1650985320000|2022-04-26 15:02:00|30.67|30.59|30.66|30.58|30.69|30.61|30.66|30.58|11
1650985350000|2022-04-26 15:02:30|30.69|30.61|30.66|30.58|30.69|30.61|30.66|30.58|17
1650985360000|2022-04-26 15:02:40|30.67|30.59|30.71|30.63|30.71|30.63|30.66|30.58|25
1650985370000|2022-04-26 15:02:50|30.69|30.61|30.71|30.63|30.71|30.63|30.68|30.6|3
1650985380000|2022-04-26 15:03:00|||||||||2
1650985390000|2022-04-26 15:03:10|30.69|30.61|30.71|30.63|30.71|30.63|30.69|30.61|18
1650985410000|2022-04-26 15:03:30|30.72|30.64|30.71|30.63|30.72|30.64|30.71|30.63|7
1650985420000|2022-04-26 15:03:40|30.76|30.68|30.73|30.65|30.76|30.68|30.71|30.63|36
1650985430000|2022-04-26 15:03:50|30.71|30.63|30.71|30.63|30.71|30.63|30.71|30.63|2
1650985440000|2022-04-26 15:04:00|30.68|30.6|30.66|30.58|30.68|30.6|30.66|30.58|3
1650985450000|2022-04-26 15:04:10|30.67|30.59|30.76|30.68|30.76|30.68|30.66|30.58|7
1650985460000|2022-04-26 15:04:20|30.75|30.67|30.76|30.68|30.76|30.68|30.71|30.63|4
1650985470000|2022-04-26 15:04:30|||||||||1
1650985480000|2022-04-26 15:04:40|30.81|30.73|30.76|30.68|30.81|30.73|30.76|30.68|39
1650985490000|2022-04-26 15:04:50|30.8|30.72|30.81|30.73|30.81|30.73|30.79|30.71|4
1650985500000|2022-04-26 15:05:00|30.78|30.7|30.86|30.78|30.86|30.78|30.78|30.7|110
1650985510000|2022-04-26 15:05:10|30.83|30.75|30.86|30.78|30.86|30.78|30.81|30.73|5
1650985520000|2022-04-26 15:05:20|30.87|30.79|30.91|30.83|30.91|30.83|30.86|30.78|7
1650985530000|2022-04-26 15:05:30|30.89|30.81|30.89|30.81|30.89|30.81|30.87|30.79|3
1650985540000|2022-04-26 15:05:40|30.94|30.86|30.94|30.86|30.94|30.86|30.92|30.84|11
1650985550000|2022-04-26 15:05:50|30.93|30.85|30.93|30.85|30.94|30.86|30.93|30.85|6
1650985560000|2022-04-26 15:06:00|30.89|30.81|30.91|30.83|30.93|30.85|30.89|30.81|180
1650985570000|2022-04-26 15:06:10|30.93|30.85|30.87|30.79|30.94|30.86|30.87|30.79|24
1650985580000|2022-04-26 15:06:20|30.89|30.81|30.84|30.76|30.89|30.81|30.82|30.74|4
1650985590000|2022-04-26 15:06:30|30.86|30.78|30.88|30.8|30.88|30.8|30.84|30.76|5
1650985600000|2022-04-26 15:06:40|30.86|30.78|30.86|30.78|30.88|30.8|30.84|30.76|9
1650985610000|2022-04-26 15:06:50|30.88|30.8|30.86|30.78|30.88|30.8|30.84|30.76|0
1650985620000|2022-04-26 15:07:00|30.84|30.76|30.86|30.78|30.88|30.8|30.84|30.76|2
1650985630000|2022-04-26 15:07:10|30.88|30.8|30.89|30.81|30.89|30.81|30.86|30.78|0
1650985640000|2022-04-26 15:07:20|30.91|30.83|30.94|30.86|30.94|30.86|30.91|30.83|26
1650985650000|2022-04-26 15:07:30|30.92|30.84|30.89|30.81|30.92|30.84|30.89|30.81|5
1650985660000|2022-04-26 15:07:40|30.92|30.84|30.93|30.85|30.94|30.86|30.89|30.81|9
1650985680000|2022-04-26 15:08:00|30.91|30.83|30.88|30.8|30.93|30.85|30.88|30.8|1
1650985690000|2022-04-26 15:08:10|30.89|30.81|30.89|30.81|30.89|30.81|30.88|30.8|41
1650985700000|2022-04-26 15:08:20|30.88|30.8|30.88|30.8|30.88|30.8|30.88|30.8|0
1650985710000|2022-04-26 15:08:30|30.86|30.78|30.84|30.76|30.88|30.8|30.84|30.76|15
1650985720000|2022-04-26 15:08:40|30.86|30.78|30.86|30.78|30.88|30.8|30.84|30.76|18
1650985730000|2022-04-26 15:08:50|30.88|30.8|30.84|30.76|30.88|30.8|30.84|30.76|1
1650985740000|2022-04-26 15:09:00|30.86|30.78|30.88|30.8|30.89|30.81|30.86|30.78|2
1650985750000|2022-04-26 15:09:10|30.89|30.81|30.93|30.85|30.93|30.85|30.88|30.8|2
1650985760000|2022-04-26 15:09:20|30.91|30.83|30.88|30.8|30.91|30.83|30.88|30.8|11
1650985770000|2022-04-26 15:09:30|30.9|30.82|30.88|30.8|30.9|30.82|30.88|30.8|1
1650985780000|2022-04-26 15:09:40|30.84|30.76|30.86|30.78|30.86|30.78|30.84|30.76|3
1650985790000|2022-04-26 15:09:50|30.84|30.76|30.85|30.77|30.85|30.77|30.83|30.75|2
1650985800000|2022-04-26 15:10:00|30.88|30.8|30.88|30.8|30.88|30.8|30.83|30.75|12
1650985810000|2022-04-26 15:10:10|30.87|30.79|30.88|30.8|30.88|30.8|30.85|30.77|4
1650985820000|2022-04-26 15:10:20|30.86|30.78|30.83|30.75|30.88|30.8|30.83|30.75|2
1650985840000|2022-04-26 15:10:40|30.81|30.73|30.88|30.8|30.88|30.8|30.79|30.71|45
1650985850000|2022-04-26 15:10:50|30.9|30.82|30.91|30.83|30.91|30.83|30.9|30.82|0
1650985870000|2022-04-26 15:11:10|30.93|30.85|30.91|30.83|30.93|30.85|30.91|30.83|0
1650985880000|2022-04-26 15:11:20|30.92|30.84|30.91|30.83|30.92|30.84|30.9|30.82|16
1650985890000|2022-04-26 15:11:30|30.9|30.82|30.91|30.83|30.91|30.83|30.9|30.82|1
1650985900000|2022-04-26 15:11:40|30.9|30.82|30.91|30.83|30.91|30.83|30.9|30.82|5
1650985910000|2022-04-26 15:11:50|30.9|30.82|30.91|30.83|30.91|30.83|30.88|30.8|0
1650985920000|2022-04-26 15:12:00|30.9|30.82|30.93|30.85|30.95|30.87|30.9|30.82|68
1650985930000|2022-04-26 15:12:10|30.91|30.83|30.96|30.88|30.96|30.88|30.91|30.83|20
1650985940000|2022-04-26 15:12:20|30.98|30.9|31|30.92|31|30.92|30.96|30.88|64
1650985950000|2022-04-26 15:12:30|31.03|30.95|31.03|30.95|31.03|30.95|31.03|30.95|33
1650985960000|2022-04-26 15:12:40|31.05|30.97|31.03|30.95|31.05|30.97|31.01|30.93|27
1650985970000|2022-04-26 15:12:50|31.05|30.97|31.05|30.97|31.07|30.99|31.05|30.97|4
1650985980000|2022-04-26 15:13:00|31.08|31|31.09|31.01|31.14|31.06|31.08|31|57
1650986000000|2022-04-26 15:13:20|||||||||23
1650986010000|2022-04-26 15:13:30|31.12|31.04|31.09|31.01|31.14|31.06|31.09|31.01|233
1650986020000|2022-04-26 15:13:40|31.04|30.96|31.06|30.98|31.06|30.98|31.04|30.96|71
1650986030000|2022-04-26 15:13:50|31.04|30.96|31.04|30.96|31.06|30.98|31.04|30.96|1
1650986040000|2022-04-26 15:14:00|31.02|30.94|31.04|30.96|31.04|30.96|30.99|30.91|28
1650986050000|2022-04-26 15:14:10|31.02|30.94|31.04|30.96|31.04|30.96|31.02|30.94|5
1650986060000|2022-04-26 15:14:20|30.99|30.91|31|30.92|31.02|30.94|30.99|30.91|6
1650986070000|2022-04-26 15:14:30|31.04|30.96|31|30.92|31.04|30.96|31|30.92|5
1650986080000|2022-04-26 15:14:40|31.02|30.94|31.04|30.96|31.05|30.97|31|30.92|0
1650986090000|2022-04-26 15:14:50|31.05|30.97|31.05|30.97|31.09|31.01|31.04|30.96|151
1650986100000|2022-04-26 15:15:00|31.09|31.01|31.12|31.04|31.14|31.06|31.09|31.01|61
1650986110000|2022-04-26 15:15:10|31.09|31.01|31.14|31.06|31.14|31.06|31.09|31.01|2
1650986120000|2022-04-26 15:15:20|31.18|31.1|31.22|31.14|31.22|31.14|31.18|31.1|34
1650986130000|2022-04-26 15:15:30|31.24|31.16|31.24|31.16|31.24|31.16|31.24|31.16|16
1650986140000|2022-04-26 15:15:40|31.26|31.18|31.26|31.18|31.27|31.19|31.24|31.16|11
1650986150000|2022-04-26 15:15:50|31.27|31.19|31.27|31.19|31.27|31.19|31.26|31.18|22
1650986160000|2022-04-26 15:16:00|31.26|31.18|31.27|31.19|31.27|31.19|31.24|31.16|15
1650986180000|2022-04-26 15:16:20|||||||||31
1650986190000|2022-04-26 15:16:30|31.24|31.16|31.27|31.19|31.27|31.19|31.22|31.14|47
1650986200000|2022-04-26 15:16:40|31.25|31.17|31.27|31.19|31.27|31.19|31.24|31.16|3
1650986210000|2022-04-26 15:16:50|31.22|31.14|31.27|31.19|31.27|31.19|31.22|31.14|9
1650986220000|2022-04-26 15:17:00|31.25|31.17|31.27|31.19|31.27|31.19|31.25|31.17|3
1650986230000|2022-04-26 15:17:10|||||||||1
1650986240000|2022-04-26 15:17:20|31.25|31.17|31.27|31.19|31.27|31.19|31.24|31.16|8
1650986250000|2022-04-26 15:17:30|31.26|31.18|31.27|31.19|31.27|31.19|31.24|31.16|8
1650986260000|2022-04-26 15:17:40|31.29|31.21|31.27|31.19|31.29|31.21|31.27|31.19|31
1650986270000|2022-04-26 15:17:50|31.29|31.21|31.27|31.19|31.29|31.21|31.25|31.17|18
1650986280000|2022-04-26 15:18:00|31.25|31.17|31.27|31.19|31.27|31.19|31.25|31.17|15
1650986290000|2022-04-26 15:18:10|31.23|31.15|31.25|31.17|31.25|31.17|31.23|31.15|18
1650986300000|2022-04-26 15:18:20|31.23|31.15|31.27|31.19|31.27|31.19|31.23|31.15|0
1650986310000|2022-04-26 15:18:30|31.25|31.17|31.25|31.17|31.25|31.17|31.25|31.17|6
1650986320000|2022-04-26 15:18:40|31.27|31.19|31.27|31.19|31.27|31.19|31.27|31.19|10
1650986330000|2022-04-26 15:18:50|31.29|31.21|31.27|31.19|31.31|31.23|31.27|31.19|3
1650986340000|2022-04-26 15:19:00|31.29|31.21|31.32|31.24|31.32|31.24|31.29|31.21|9
1650986350000|2022-04-26 15:19:10|||||||||1
1650986360000|2022-04-26 15:19:20|31.34|31.26|31.32|31.24|31.34|31.26|31.32|31.24|105
1650986380000|2022-04-26 15:19:40|31.31|31.23|31.32|31.24|31.32|31.24|31.31|31.23|20
1650986390000|2022-04-26 15:19:50|||||||||10
1650986400000|2022-04-26 15:20:00|31.29|31.21|31.32|31.24|31.34|31.26|31.29|31.21|60
1650986410000|2022-04-26 15:20:10|31.31|31.23|31.29|31.21|31.31|31.23|31.29|31.21|3
1650986420000|2022-04-26 15:20:20|31.27|31.19|31.25|31.17|31.29|31.21|31.25|31.17|16
1650986430000|2022-04-26 15:20:30|31.24|31.16|31.19|31.11|31.24|31.16|31.19|31.11|13
1650986440000|2022-04-26 15:20:40|31.2|31.12|31.2|31.12|31.22|31.14|31.2|31.12|21
1650986450000|2022-04-26 15:20:50|31.22|31.14|31.17|31.09|31.22|31.14|31.15|31.07|12
1650986460000|2022-04-26 15:21:00|31.15|31.07|31.15|31.07|31.17|31.09|31.15|31.07|0
1650986470000|2022-04-26 15:21:10|31.17|31.09|31.17|31.09|31.19|31.11|31.15|31.07|16
1650986480000|2022-04-26 15:21:20|31.16|31.08|31.19|31.11|31.19|31.11|31.14|31.06|4
1650986490000|2022-04-26 15:21:30|31.17|31.09|31.19|31.11|31.19|31.11|31.15|31.07|10
1650986510000|2022-04-26 15:21:50|31.17|31.09|31.1|31.02|31.17|31.09|31.1|31.02|1
1650986520000|2022-04-26 15:22:00|31.12|31.04|31.1|31.02|31.12|31.04|31.1|31.02|7
1650986530000|2022-04-26 15:22:10|31.08|31|31.06|30.98|31.1|31.02|31.06|30.98|1
1650986540000|2022-04-26 15:22:20|31.05|30.97|31.05|30.97|31.05|30.97|31|30.92|118
1650986550000|2022-04-26 15:22:30|31|30.92|31.01|30.93|31.01|30.93|31|30.92|66
1650986560000|2022-04-26 15:22:40|31.03|30.95|31.03|30.95|31.05|30.97|31.01|30.93|2
1650986570000|2022-04-26 15:22:50|31.05|30.97|31.03|30.95|31.05|30.97|31.01|30.93|50
1650986580000|2022-04-26 15:23:00|31.01|30.93|31.01|30.93|31.01|30.93|31|30.92|25
1650986590000|2022-04-26 15:23:10|31.02|30.94|31|30.92|31.02|30.94|30.98|30.9|51
1650986600000|2022-04-26 15:23:20|30.98|30.9|30.93|30.85|30.98|30.9|30.89|30.81|17
1650986610000|2022-04-26 15:23:30|||||||||3
1650986620000|2022-04-26 15:23:40|30.9|30.82|30.91|30.83|30.94|30.86|30.89|30.81|31
1650986630000|2022-04-26 15:23:50|30.94|30.86|30.94|30.86|30.94|30.86|30.91|30.83|16
1650986640000|2022-04-26 15:24:00|30.91|30.83|30.92|30.84|30.94|30.86|30.89|30.81|42
1650986650000|2022-04-26 15:24:10|30.94|30.86|30.89|30.81|30.94|30.86|30.89|30.81|56
1650986660000|2022-04-26 15:24:20|||||||||2
1650986670000|2022-04-26 15:24:30|30.87|30.79|30.86|30.78|30.87|30.79|30.86|30.78|60
1650986680000|2022-04-26 15:24:40|30.87|30.79|30.86|30.78|30.91|30.83|30.86|30.78|6
1650986690000|2022-04-26 15:24:50|30.87|30.79|30.87|30.79|30.87|30.79|30.87|30.79|8
1650986700000|2022-04-26 15:25:00|30.89|30.81|30.87|30.79|30.89|30.81|30.87|30.79|16
1650986710000|2022-04-26 15:25:10|30.85|30.77|30.87|30.79|30.87|30.79|30.83|30.75|12
1650986720000|2022-04-26 15:25:20|30.85|30.77|30.86|30.78|30.86|30.78|30.82|30.74|3
1650986730000|2022-04-26 15:25:30|30.84|30.76|30.82|30.74|30.86|30.78|30.82|30.74|2
1650986740000|2022-04-26 15:25:40|||||||||13
1650986760000|2022-04-26 15:26:00|30.77|30.69|30.8|30.72|30.8|30.72|30.77|30.69|68
1650986770000|2022-04-26 15:26:10|30.79|30.71|30.78|30.7|30.8|30.72|30.78|30.7|17
1650986780000|2022-04-26 15:26:20|30.75|30.67|30.73|30.65|30.77|30.69|30.73|30.65|119
1650986790000|2022-04-26 15:26:30|30.72|30.64|30.77|30.69|30.77|30.69|30.72|30.64|23
1650986800000|2022-04-26 15:26:40|30.79|30.71|30.82|30.74|30.82|30.74|30.78|30.7|27
1650986810000|2022-04-26 15:26:50|||||||||1
1650986820000|2022-04-26 15:27:00|30.83|30.75|30.8|30.72|30.83|30.75|30.8|30.72|0
1650986830000|2022-04-26 15:27:10|30.82|30.74|30.82|30.74|30.83|30.75|30.78|30.7|16
1650986840000|2022-04-26 15:27:20|30.8|30.72|30.8|30.72|30.82|30.74|30.78|30.7|21
1650986850000|2022-04-26 15:27:30|30.82|30.74|30.82|30.74|30.82|30.74|30.82|30.74|0
1650986870000|2022-04-26 15:27:50|30.78|30.7|30.82|30.74|30.82|30.74|30.78|30.7|94
1650986880000|2022-04-26 15:28:00|30.83|30.75|30.87|30.79|30.87|30.79|30.82|30.74|50
1650986890000|2022-04-26 15:28:10|30.86|30.78|30.87|30.79|30.87|30.79|30.86|30.78|0
1650986900000|2022-04-26 15:28:20|30.89|30.81|30.94|30.86|30.94|30.86|30.89|30.81|46
1650986910000|2022-04-26 15:28:30|30.96|30.88|31.02|30.94|31.02|30.94|30.96|30.88|195
1650986920000|2022-04-26 15:28:40|31.04|30.96|30.95|30.87|31.04|30.96|30.92|30.84|127
1650986930000|2022-04-26 15:28:50|30.96|30.88|30.97|30.89|30.99|30.91|30.96|30.88|13
1650986940000|2022-04-26 15:29:00|30.99|30.91|30.99|30.91|31.02|30.94|30.96|30.88|29
1650986950000|2022-04-26 15:29:10|31|30.92|30.99|30.91|31.01|30.93|30.99|30.91|2
1650986960000|2022-04-26 15:29:20|31.02|30.94|31.04|30.96|31.04|30.96|31.01|30.93|8
1650986970000|2022-04-26 15:29:30|31.06|30.98|31.08|31|31.08|31|31.04|30.96|64
1650986980000|2022-04-26 15:29:40|31.09|31.01|31.09|31.01|31.13|31.05|31.08|31|160
1650986990000|2022-04-26 15:29:50|31.13|31.05|31.14|31.06|31.18|31.1|31.13|31.05|66
1650987000000|2022-04-26 15:30:00|31.16|31.08|31.21|31.13|31.21|31.13|31.16|31.08|20
1650987010000|2022-04-26 15:30:10|31.26|31.18|31.26|31.18|31.26|31.18|31.24|31.16|16
1650987020000|2022-04-26 15:30:20|31.24|31.16|31.25|31.17|31.26|31.18|31.22|31.14|0
1650987030000|2022-04-26 15:30:30|31.24|31.16|31.26|31.18|31.26|31.18|31.22|31.14|4
1650987040000|2022-04-26 15:30:40|31.25|31.17|31.25|31.17|31.26|31.18|31.24|31.16|0
1650987050000|2022-04-26 15:30:50|31.26|31.18|31.26|31.18|31.26|31.18|31.24|31.16|0
1650987060000|2022-04-26 15:31:00|31.27|31.19|31.31|31.23|31.36|31.28|31.27|31.19|42
1650987070000|2022-04-26 15:31:10|31.3|31.22|31.29|31.21|31.3|31.22|31.27|31.19|0
1650987080000|2022-04-26 15:31:20|31.31|31.23|31.26|31.18|31.31|31.23|31.25|31.17|9
1650987090000|2022-04-26 15:31:30|31.27|31.19|31.27|31.19|31.27|31.19|31.26|31.18|0
1650987100000|2022-04-26 15:31:40|31.25|31.17|31.22|31.14|31.25|31.17|31.22|31.14|2
1650987110000|2022-04-26 15:31:50|31.23|31.15|31.25|31.17|31.26|31.18|31.22|31.14|2
1650987120000|2022-04-26 15:32:00|31.26|31.18|31.23|31.15|31.26|31.18|31.23|31.15|0
1650987130000|2022-04-26 15:32:10|31.25|31.17|31.27|31.19|31.28|31.2|31.23|31.15|2
1650987140000|2022-04-26 15:32:20|31.28|31.2|31.28|31.2|31.28|31.2|31.27|31.19|0
1650987150000|2022-04-26 15:32:30|31.27|31.19|31.25|31.17|31.27|31.19|31.25|31.17|0
1650987160000|2022-04-26 15:32:40|31.27|31.19|31.28|31.2|31.28|31.2|31.24|31.16|45
1650987170000|2022-04-26 15:32:50|31.25|31.17|31.26|31.18|31.28|31.2|31.25|31.17|11
1650987180000|2022-04-26 15:33:00|31.25|31.17|31.25|31.17|31.28|31.2|31.24|31.16|0
1650987190000|2022-04-26 15:33:10|31.24|31.16|31.22|31.14|31.24|31.16|31.2|31.12|2
1650987200000|2022-04-26 15:33:20|31.23|31.15|31.23|31.15|31.23|31.15|31.23|31.15|6
1650987210000|2022-04-26 15:33:30|31.25|31.17|31.26|31.18|31.26|31.18|31.23|31.15|49
1650987220000|2022-04-26 15:33:40|31.24|31.16|31.22|31.14|31.26|31.18|31.22|31.14|34
1650987230000|2022-04-26 15:33:50|31.19|31.11|31.17|31.09|31.22|31.14|31.15|31.07|77
1650987240000|2022-04-26 15:34:00|31.15|31.07|31.08|31|31.15|31.07|31.08|31|5
1650987250000|2022-04-26 15:34:10|31.09|31.01|31.13|31.05|31.13|31.05|31.09|31.01|10
1650987260000|2022-04-26 15:34:20|31.15|31.07|31.21|31.13|31.21|31.13|31.15|31.07|32
1650987270000|2022-04-26 15:34:30|31.22|31.14|31.2|31.12|31.23|31.15|31.18|31.1|0
1650987280000|2022-04-26 15:34:40|31.22|31.14|31.23|31.15|31.23|31.15|31.2|31.12|0
1650987290000|2022-04-26 15:34:50|31.26|31.18|31.27|31.19|31.28|31.2|31.25|31.17|6
1650987300000|2022-04-26 15:35:00|31.25|31.17|31.27|31.19|31.27|31.19|31.25|31.17|0
1650987310000|2022-04-26 15:35:10|31.25|31.17|31.28|31.2|31.32|31.24|31.24|31.16|57
1650987320000|2022-04-26 15:35:20|31.27|31.19|31.3|31.22|31.31|31.23|31.25|31.17|16
1650987330000|2022-04-26 15:35:30|31.29|31.21|31.31|31.23|31.31|31.23|31.27|31.19|0
1650987340000|2022-04-26 15:35:40|31.3|31.22|31.36|31.28|31.36|31.28|31.29|31.21|5
1650987350000|2022-04-26 15:35:50|31.38|31.3|31.36|31.28|31.38|31.3|31.36|31.28|15
1650987360000|2022-04-26 15:36:00|31.35|31.27|31.33|31.25|31.36|31.28|31.32|31.24|12
1650987370000|2022-04-26 15:36:10|31.31|31.23|31.35|31.27|31.35|31.27|31.31|31.23|3
1650987380000|2022-04-26 15:36:20|31.36|31.28|31.36|31.28|31.36|31.28|31.36|31.28|0
1650987390000|2022-04-26 15:36:30|31.41|31.33|31.41|31.33|31.41|31.33|31.41|31.33|6
1650987400000|2022-04-26 15:36:40|31.39|31.31|31.41|31.33|31.41|31.33|31.36|31.28|3
1650987410000|2022-04-26 15:36:50|31.4|31.32|31.41|31.33|31.41|31.33|31.4|31.32|0
1650987420000|2022-04-26 15:37:00|31.39|31.31|31.41|31.33|31.41|31.33|31.39|31.31|3
1650987440000|2022-04-26 15:37:20|||||||||1
1650987450000|2022-04-26 15:37:30|31.45|31.37|31.43|31.35|31.45|31.37|31.43|31.35|6
1650987460000|2022-04-26 15:37:40|31.45|31.37|31.46|31.38|31.46|31.38|31.43|31.35|0
1650987470000|2022-04-26 15:37:50|31.45|31.37|31.41|31.33|31.45|31.37|31.41|31.33|0
1650987480000|2022-04-26 15:38:00|31.43|31.35|31.41|31.33|31.43|31.35|31.36|31.28|8
1650987490000|2022-04-26 15:38:10|31.39|31.31|31.34|31.26|31.39|31.31|31.34|31.26|9
1650987500000|2022-04-26 15:38:20|31.31|31.23|31.32|31.24|31.32|31.24|31.31|31.23|0
1650987510000|2022-04-26 15:38:30|31.31|31.23|31.31|31.23|31.34|31.26|31.31|31.23|12
1650987520000|2022-04-26 15:38:40|31.27|31.19|31.31|31.23|31.31|31.23|31.27|31.19|21
1650987530000|2022-04-26 15:38:50|31.3|31.22|31.31|31.23|31.31|31.23|31.3|31.22|0
1650987540000|2022-04-26 15:39:00|31.34|31.26|31.33|31.25|31.34|31.26|31.31|31.23|11
1650987550000|2022-04-26 15:39:10|31.31|31.23|31.31|31.23|31.31|31.23|31.27|31.19|52
1650987560000|2022-04-26 15:39:20|||||||||7
1650987570000|2022-04-26 15:39:30|||||||||4
1650987580000|2022-04-26 15:39:40|31.27|31.19|31.31|31.23|31.31|31.23|31.27|31.19|25
1650987590000|2022-04-26 15:39:50|||||||||7
1650987600000|2022-04-26 15:40:00|31.33|31.25|31.35|31.27|31.36|31.28|31.31|31.23|5
1650987610000|2022-04-26 15:40:10|31.36|31.28|31.36|31.28|31.36|31.28|31.36|31.28|0
1650987620000|2022-04-26 15:40:20|31.4|31.32|31.4|31.32|31.4|31.32|31.36|31.28|21
1650987630000|2022-04-26 15:40:30|31.41|31.33|31.4|31.32|31.43|31.35|31.4|31.32|2
1650987640000|2022-04-26 15:40:40|31.41|31.33|31.43|31.35|31.43|31.35|31.41|31.33|0
1650987650000|2022-04-26 15:40:50|31.44|31.36|31.44|31.36|31.45|31.37|31.43|31.35|0
1650987660000|2022-04-26 15:41:00|31.43|31.35|31.45|31.37|31.45|31.37|31.43|31.35|0
1650987670000|2022-04-26 15:41:10|31.47|31.39|31.5|31.42|31.5|31.42|31.46|31.38|23
1650987680000|2022-04-26 15:41:20|||||||||1
1650987690000|2022-04-26 15:41:30|31.52|31.44|31.54|31.46|31.54|31.46|31.52|31.44|1
1650987700000|2022-04-26 15:41:40|31.53|31.45|31.52|31.44|31.53|31.45|31.5|31.42|6
1650987710000|2022-04-26 15:41:50|31.5|31.42|31.52|31.44|31.54|31.46|31.5|31.42|10
1650987720000|2022-04-26 15:42:00|31.54|31.46|31.47|31.39|31.54|31.46|31.47|31.39|0
1650987730000|2022-04-26 15:42:10|31.49|31.41|31.47|31.39|31.49|31.41|31.47|31.39|0
1650987740000|2022-04-26 15:42:20|31.45|31.37|31.47|31.39|31.49|31.41|31.45|31.37|2
1650987750000|2022-04-26 15:42:30|31.49|31.41|31.47|31.39|31.49|31.41|31.44|31.36|3
1650987760000|2022-04-26 15:42:40|31.49|31.41|31.48|31.4|31.5|31.42|31.47|31.39|0
1650987770000|2022-04-26 15:42:50|31.47|31.39|31.45|31.37|31.47|31.39|31.45|31.37|0
1650987780000|2022-04-26 15:43:00|31.47|31.39|31.47|31.39|31.47|31.39|31.47|31.39|1
1650987790000|2022-04-26 15:43:10|31.45|31.37|31.45|31.37|31.47|31.39|31.45|31.37|0
1650987800000|2022-04-26 15:43:20|||||||||1
1650987810000|2022-04-26 15:43:30|31.47|31.39|31.5|31.42|31.5|31.42|31.45|31.37|2
1650987820000|2022-04-26 15:43:40|31.52|31.44|31.52|31.44|31.52|31.44|31.5|31.42|2
1650987830000|2022-04-26 15:43:50|31.5|31.42|31.52|31.44|31.52|31.44|31.5|31.42|0
1650987840000|2022-04-26 15:44:00|31.5|31.42|31.5|31.42|31.52|31.44|31.5|31.42|0
1650987850000|2022-04-26 15:44:10|31.48|31.4|31.47|31.39|31.48|31.4|31.45|31.37|0
1650987860000|2022-04-26 15:44:20|31.45|31.37|31.43|31.35|31.45|31.37|31.4|31.32|6
1650987870000|2022-04-26 15:44:30|31.45|31.37|31.41|31.33|31.45|31.37|31.4|31.32|0
1650987890000|2022-04-26 15:44:50|31.4|31.32|31.41|31.33|31.41|31.33|31.4|31.32|0
1650987900000|2022-04-26 15:45:00|31.4|31.32|31.41|31.33|31.41|31.33|31.4|31.32|0
1650987910000|2022-04-26 15:45:10|31.43|31.35|31.4|31.32|31.43|31.35|31.4|31.32|1
1650987920000|2022-04-26 15:45:20|31.38|31.3|31.38|31.3|31.38|31.3|31.35|31.27|3
1650987930000|2022-04-26 15:45:30|31.4|31.32|31.4|31.32|31.4|31.32|31.4|31.32|0
1650987940000|2022-04-26 15:45:40|31.38|31.3|31.38|31.3|31.38|31.3|31.36|31.28|0
1650987950000|2022-04-26 15:45:50|31.4|31.32|31.4|31.32|31.4|31.32|31.4|31.32|1
1650987960000|2022-04-26 15:46:00|31.38|31.3|31.4|31.32|31.4|31.32|31.36|31.28|0
1650987970000|2022-04-26 15:46:10|31.41|31.33|31.42|31.34|31.42|31.34|31.4|31.32|1
1650987980000|2022-04-26 15:46:20|31.4|31.32|31.42|31.34|31.42|31.34|31.4|31.32|0
1650987990000|2022-04-26 15:46:30|31.4|31.32|31.38|31.3|31.4|31.32|31.38|31.3|0
1650988000000|2022-04-26 15:46:40|31.4|31.32|31.4|31.32|31.4|31.32|31.4|31.32|0
1650988020000|2022-04-26 15:47:00|31.38|31.3|31.36|31.28|31.38|31.3|31.36|31.28|0
1650988040000|2022-04-26 15:47:20|31.38|31.3|31.36|31.28|31.38|31.3|31.36|31.28|0
1650988050000|2022-04-26 15:47:30|31.38|31.3|31.36|31.28|31.38|31.3|31.36|31.28|0
1650988060000|2022-04-26 15:47:40|31.33|31.25|31.33|31.25|31.33|31.25|31.33|31.25|0
1650988070000|2022-04-26 15:47:50|31.35|31.27|31.31|31.23|31.36|31.28|31.31|31.23|6
1650988080000|2022-04-26 15:48:00|31.35|31.27|31.33|31.25|31.35|31.27|31.31|31.23|14
1650988090000|2022-04-26 15:48:10|31.35|31.27|31.31|31.23|31.35|31.27|31.31|31.23|3
1650988100000|2022-04-26 15:48:20|31.33|31.25|31.29|31.21|31.33|31.25|31.29|31.21|0
1650988110000|2022-04-26 15:48:30|31.26|31.18|31.26|31.18|31.27|31.19|31.26|31.18|0
1650988120000|2022-04-26 15:48:40|31.27|31.19|31.29|31.21|31.29|31.21|31.27|31.19|7
1650988130000|2022-04-26 15:48:50|31.31|31.23|31.31|31.23|31.31|31.23|31.31|31.23|0
1650988140000|2022-04-26 15:49:00|||||||||2
1650988150000|2022-04-26 15:49:10|31.3|31.22|31.31|31.23|31.31|31.23|31.3|31.22|0
1650988170000|2022-04-26 15:49:30|31.34|31.26|31.36|31.28|31.36|31.28|31.34|31.26|2
1650988180000|2022-04-26 15:49:40|31.34|31.26|31.34|31.26|31.36|31.28|31.34|31.26|0
1650988190000|2022-04-26 15:49:50|31.33|31.25|31.33|31.25|31.33|31.25|31.31|31.23|2
1650988200000|2022-04-26 15:50:00|31.35|31.27|31.31|31.23|31.36|31.28|31.31|31.23|0
1650988210000|2022-04-26 15:50:10|31.33|31.25|31.36|31.28|31.36|31.28|31.33|31.25|5
1650988220000|2022-04-26 15:50:20|31.35|31.27|31.34|31.26|31.35|31.27|31.34|31.26|0
1650988230000|2022-04-26 15:50:30|31.36|31.28|31.36|31.28|31.36|31.28|31.34|31.26|0
1650988240000|2022-04-26 15:50:40|31.35|31.27|31.35|31.27|31.35|31.27|31.31|31.23|5
1650988250000|2022-04-26 15:50:50|31.36|31.28|31.36|31.28|31.36|31.28|31.36|31.28|0
1650988260000|2022-04-26 15:51:00|31.38|31.3|31.38|31.3|31.38|31.3|31.38|31.3|1
1650988270000|2022-04-26 15:51:10|31.4|31.32|31.36|31.28|31.4|31.32|31.36|31.28|5
1650988280000|2022-04-26 15:51:20|31.38|31.3|31.36|31.28|31.38|31.3|31.36|31.28|0
1650988290000|2022-04-26 15:51:30|31.34|31.26|31.31|31.23|31.34|31.26|31.31|31.23|0
1650988300000|2022-04-26 15:51:40|31.29|31.21|31.29|31.21|31.29|31.21|31.29|31.21|1
1650988310000|2022-04-26 15:51:50|31.27|31.19|31.29|31.21|31.29|31.21|31.26|31.18|0
1650988320000|2022-04-26 15:52:00|31.27|31.19|31.27|31.19|31.27|31.19|31.27|31.19|0
1650988330000|2022-04-26 15:52:10|31.29|31.21|31.3|31.22|31.3|31.22|31.27|31.19|1
1650988340000|2022-04-26 15:52:20|31.28|31.2|31.27|31.19|31.3|31.22|31.27|31.19|0
1650988350000|2022-04-26 15:52:30|31.25|31.17|31.25|31.17|31.25|31.17|31.25|31.17|0
1650988360000|2022-04-26 15:52:40|31.27|31.19|31.28|31.2|31.28|31.2|31.27|31.19|0
1650988370000|2022-04-26 15:52:50|31.3|31.22|31.31|31.23|31.31|31.23|31.3|31.22|1
1650988380000|2022-04-26 15:53:00|31.33|31.25|31.35|31.27|31.35|31.27|31.31|31.23|1
1650988390000|2022-04-26 15:53:10|31.36|31.28|31.36|31.28|31.36|31.28|31.36|31.28|0
1650988400000|2022-04-26 15:53:20|31.35|31.27|31.35|31.27|31.35|31.27|31.33|31.25|1
1650988410000|2022-04-26 15:53:30|31.36|31.28|31.36|31.28|31.36|31.28|31.36|31.28|0
1650988420000|2022-04-26 15:53:40|31.35|31.27|31.36|31.28|31.36|31.28|31.33|31.25|0
1650988430000|2022-04-26 15:53:50|31.35|31.27|31.35|31.27|31.36|31.28|31.35|31.27|1
1650988440000|2022-04-26 15:54:00|31.36|31.28|31.36|31.28|31.36|31.28|31.35|31.27|0
1650988450000|2022-04-26 15:54:10|31.35|31.27|31.35|31.27|31.36|31.28|31.35|31.27|0
1650988460000|2022-04-26 15:54:20|31.36|31.28|31.36|31.28|31.36|31.28|31.35|31.27|0
1650988490000|2022-04-26 15:54:50|31.38|31.3|31.38|31.3|31.38|31.3|31.36|31.28|2
1650988500000|2022-04-26 15:55:00|31.36|31.28|31.43|31.35|31.43|31.35|31.36|31.28|2
1650988510000|2022-04-26 15:55:10|31.45|31.37|31.45|31.37|31.45|31.37|31.43|31.35|0
1650988530000|2022-04-26 15:55:30|31.49|31.41|31.47|31.39|31.49|31.41|31.47|31.39|8
1650988540000|2022-04-26 15:55:40|31.49|31.41|31.49|31.41|31.49|31.41|31.47|31.39|0
1650988550000|2022-04-26 15:55:50|31.5|31.42|31.5|31.42|31.52|31.44|31.5|31.42|2
1650988560000|2022-04-26 15:56:00|31.48|31.4|31.48|31.4|31.5|31.42|31.48|31.4|0
1650988570000|2022-04-26 15:56:10|31.5|31.42|31.5|31.42|31.5|31.42|31.48|31.4|4
1650988590000|2022-04-26 15:56:30|31.53|31.45|31.53|31.45|31.53|31.45|31.51|31.43|8
1650988600000|2022-04-26 15:56:40|31.51|31.43|31.5|31.42|31.51|31.43|31.48|31.4|0
1650988610000|2022-04-26 15:56:50|31.51|31.43|31.51|31.43|31.53|31.45|31.51|31.43|7
1650988620000|2022-04-26 15:57:00|31.5|31.42|31.51|31.43|31.51|31.43|31.5|31.42|0
1650988630000|2022-04-26 15:57:10|31.5|31.42|31.54|31.46|31.55|31.47|31.5|31.42|5
1650988640000|2022-04-26 15:57:20|31.55|31.47|31.54|31.46|31.57|31.49|31.54|31.46|2
1650988650000|2022-04-26 15:57:30|31.57|31.49|31.56|31.48|31.57|31.49|31.54|31.46|0
1650988660000|2022-04-26 15:57:40|31.54|31.46|31.54|31.46|31.54|31.46|31.54|31.46|1
1650988670000|2022-04-26 15:57:50|31.52|31.44|31.53|31.45|31.54|31.46|31.52|31.44|14
1650988680000|2022-04-26 15:58:00|31.54|31.46|31.53|31.45|31.54|31.46|31.52|31.44|0
1650988690000|2022-04-26 15:58:10|31.54|31.46|31.54|31.46|31.55|31.47|31.54|31.46|0
1650988700000|2022-04-26 15:58:20|31.55|31.47|31.57|31.49|31.59|31.51|31.54|31.46|16
1650988710000|2022-04-26 15:58:30|31.59|31.51|31.57|31.49|31.59|31.51|31.57|31.49|0
1650988720000|2022-04-26 15:58:40|31.55|31.47|31.56|31.48|31.57|31.49|31.55|31.47|2
1650988730000|2022-04-26 15:58:50|31.57|31.49|31.59|31.51|31.59|31.51|31.57|31.49|1
1650988740000|2022-04-26 15:59:00|31.57|31.49|31.57|31.49|31.59|31.51|31.57|31.49|0
1650988750000|2022-04-26 15:59:10|31.59|31.51|31.57|31.49|31.59|31.51|31.57|31.49|0
1650988760000|2022-04-26 15:59:20|31.58|31.5|31.59|31.51|31.6|31.52|31.57|31.49|1
1650988770000|2022-04-26 15:59:30|31.57|31.49|31.57|31.49|31.59|31.51|31.57|31.49|0
1650988780000|2022-04-26 15:59:40|31.59|31.51|31.57|31.49|31.59|31.51|31.57|31.49|1
1650988790000|2022-04-26 15:59:50|31.59|31.51|31.57|31.49|31.59|31.51|31.57|31.49|0
1650988800000|2022-04-26 16:00:00|31.59|31.51|31.57|31.49|31.59|31.51|31.54|31.46|13
1650988810000|2022-04-26 16:00:10|31.55|31.47|31.57|31.49|31.59|31.51|31.55|31.47|1
1650988820000|2022-04-26 16:00:20|31.54|31.46|31.54|31.46|31.54|31.46|31.54|31.46|0
1650988830000|2022-04-26 16:00:30|31.55|31.47|31.52|31.44|31.57|31.49|31.5|31.42|0
1650988840000|2022-04-26 16:00:40|31.54|31.46|31.57|31.49|31.57|31.49|31.52|31.44|1
1650988850000|2022-04-26 16:00:50|31.55|31.47|31.57|31.49|31.59|31.51|31.55|31.47|9
1650988860000|2022-04-26 16:01:00|31.55|31.47|31.55|31.47|31.57|31.49|31.55|31.47|0
1650988870000|2022-04-26 16:01:10|31.53|31.45|31.53|31.45|31.53|31.45|31.53|31.45|0
1650988880000|2022-04-26 16:01:20|31.51|31.43|31.5|31.42|31.53|31.45|31.5|31.42|2
1650988900000|2022-04-26 16:01:40|31.46|31.38|31.48|31.4|31.48|31.4|31.46|31.38|5
1650988910000|2022-04-26 16:01:50|31.46|31.38|31.5|31.42|31.5|31.42|31.46|31.38|0
1650988920000|2022-04-26 16:02:00|31.48|31.4|31.48|31.4|31.48|31.4|31.46|31.38|4
1650988930000|2022-04-26 16:02:10|31.5|31.42|31.48|31.4|31.5|31.42|31.48|31.4|0
1650988940000|2022-04-26 16:02:20|31.5|31.42|31.54|31.46|31.55|31.47|31.46|31.38|10
1650988950000|2022-04-26 16:02:30|31.55|31.47|31.53|31.45|31.55|31.47|31.53|31.45|1
1650988960000|2022-04-26 16:02:40|31.54|31.46|31.55|31.47|31.57|31.49|31.54|31.46|0
1650988970000|2022-04-26 16:02:50|31.54|31.46|31.53|31.45|31.54|31.46|31.53|31.45|0
1650988980000|2022-04-26 16:03:00|31.52|31.44|31.55|31.47|31.55|31.47|31.52|31.44|0
1650988990000|2022-04-26 16:03:10|31.57|31.49|31.57|31.49|31.59|31.51|31.57|31.49|1
1650989000000|2022-04-26 16:03:20|31.59|31.51|31.57|31.49|31.59|31.51|31.57|31.49|1
1650989010000|2022-04-26 16:03:30|31.59|31.51|31.57|31.49|31.59|31.51|31.57|31.49|0
1650989020000|2022-04-26 16:03:40|31.59|31.51|31.54|31.46|31.59|31.51|31.54|31.46|3
1650989030000|2022-04-26 16:03:50|31.52|31.44|31.52|31.44|31.54|31.46|31.5|31.42|1
1650989040000|2022-04-26 16:04:00|31.54|31.46|31.55|31.47|31.55|31.47|31.54|31.46|0
1650989050000|2022-04-26 16:04:10|31.54|31.46|31.54|31.46|31.57|31.49|31.54|31.46|1
1650989060000|2022-04-26 16:04:20|31.52|31.44|31.52|31.44|31.52|31.44|31.5|31.42|2
1650989070000|2022-04-26 16:04:30|31.5|31.42|31.52|31.44|31.52|31.44|31.5|31.42|0
1650989080000|2022-04-26 16:04:40|31.5|31.42|31.5|31.42|31.52|31.44|31.5|31.42|0
1650989090000|2022-04-26 16:04:50|31.52|31.44|31.5|31.42|31.52|31.44|31.5|31.42|0
1650989100000|2022-04-26 16:05:00|31.48|31.4|31.5|31.42|31.5|31.42|31.45|31.37|0
1650989110000|2022-04-26 16:05:10|31.48|31.4|31.48|31.4|31.48|31.4|31.46|31.38|0
1650989120000|2022-04-26 16:05:20|31.46|31.38|31.45|31.37|31.48|31.4|31.45|31.37|0
1650989130000|2022-04-26 16:05:30|31.47|31.39|31.5|31.42|31.5|31.42|31.46|31.38|0
1650989140000|2022-04-26 16:05:40|31.48|31.4|31.5|31.42|31.5|31.42|31.48|31.4|2
1650989150000|2022-04-26 16:05:50|31.48|31.4|31.5|31.42|31.5|31.42|31.48|31.4|0
1650989160000|2022-04-26 16:06:00|31.54|31.46|31.53|31.45|31.54|31.46|31.53|31.45|1
1650989180000|2022-04-26 16:06:20|31.52|31.44|31.52|31.44|31.52|31.44|31.52|31.44|0
1650989190000|2022-04-26 16:06:30|31.5|31.42|31.5|31.42|31.52|31.44|31.5|31.42|0
1650989200000|2022-04-26 16:06:40|31.52|31.44|31.5|31.42|31.52|31.44|31.48|31.4|0
1650989210000|2022-04-26 16:06:50|31.48|31.4|31.49|31.41|31.5|31.42|31.48|31.4|0
1650989220000|2022-04-26 16:07:00|31.5|31.42|31.5|31.42|31.5|31.42|31.48|31.4|0
1650989230000|2022-04-26 16:07:10|31.48|31.4|31.5|31.42|31.5|31.42|31.48|31.4|0
1650989240000|2022-04-26 16:07:20|31.48|31.4|31.45|31.37|31.48|31.4|31.45|31.37|0
1650989260000|2022-04-26 16:07:40|31.46|31.38|31.46|31.38|31.46|31.38|31.46|31.38|0
1650989270000|2022-04-26 16:07:50|31.45|31.37|31.45|31.37|31.46|31.38|31.45|31.37|0
1650989280000|2022-04-26 16:08:00|31.43|31.35|31.43|31.35|31.43|31.35|31.41|31.33|0
1650989300000|2022-04-26 16:08:20|31.45|31.37|31.45|31.37|31.45|31.37|31.43|31.35|0
1650989310000|2022-04-26 16:08:30|31.49|31.41|31.45|31.37|31.49|31.41|31.45|31.37|6
1650989320000|2022-04-26 16:08:40|||||||||6
1650989340000|2022-04-26 16:09:00|31.48|31.4|31.46|31.38|31.48|31.4|31.45|31.37|2
1650989350000|2022-04-26 16:09:10|31.48|31.4|31.45|31.37|31.48|31.4|31.45|31.37|0
1650989360000|2022-04-26 16:09:20|31.43|31.35|31.38|31.3|31.45|31.37|31.38|31.3|1
1650989370000|2022-04-26 16:09:30|31.4|31.32|31.36|31.28|31.4|31.32|31.36|31.28|0
1650989380000|2022-04-26 16:09:40|31.35|31.27|31.35|31.27|31.35|31.27|31.33|31.25|1
1650989390000|2022-04-26 16:09:50|31.36|31.28|31.33|31.25|31.36|31.28|31.31|31.23|1
1650989400000|2022-04-26 16:10:00|31.31|31.23|31.31|31.23|31.31|31.23|31.31|31.23|0
1650989410000|2022-04-26 16:10:10|31.33|31.25|31.36|31.28|31.38|31.3|31.33|31.25|1
1650989420000|2022-04-26 16:10:20|31.38|31.3|31.36|31.28|31.38|31.3|31.36|31.28|3
1650989430000|2022-04-26 16:10:30|31.38|31.3|31.36|31.28|31.38|31.3|31.36|31.28|0
1650989440000|2022-04-26 16:10:40|31.38|31.3|31.36|31.28|31.38|31.3|31.36|31.28|0
1650989450000|2022-04-26 16:10:50|31.38|31.3|31.38|31.3|31.38|31.3|31.36|31.28|0
1650989460000|2022-04-26 16:11:00|31.36|31.28|31.36|31.28|31.38|31.3|31.36|31.28|0
1650989470000|2022-04-26 16:11:10|31.38|31.3|31.36|31.28|31.38|31.3|31.36|31.28|1
1650989480000|2022-04-26 16:11:20|31.35|31.27|31.31|31.23|31.35|31.27|31.31|31.23|0
1650989490000|2022-04-26 16:11:30|31.33|31.25|31.36|31.28|31.36|31.28|31.33|31.25|0
1650989500000|2022-04-26 16:11:40|31.35|31.27|31.36|31.28|31.36|31.28|31.35|31.27|0
1650989510000|2022-04-26 16:11:50|31.33|31.25|31.31|31.23|31.36|31.28|31.31|31.23|1
1650989520000|2022-04-26 16:12:00|31.33|31.25|31.32|31.24|31.36|31.28|31.31|31.23|20
1650989530000|2022-04-26 16:12:10|31.31|31.23|31.36|31.28|31.36|31.28|31.31|31.23|8
1650989540000|2022-04-26 16:12:20|31.38|31.3|31.36|31.28|31.38|31.3|31.36|31.28|2
1650989550000|2022-04-26 16:12:30|31.38|31.3|31.36|31.28|31.38|31.3|31.36|31.28|1
1650989560000|2022-04-26 16:12:40|31.38|31.3|31.36|31.28|31.38|31.3|31.36|31.28|0
1650989570000|2022-04-26 16:12:50|31.38|31.3|31.38|31.3|31.38|31.3|31.36|31.28|2
1650989580000|2022-04-26 16:13:00|31.36|31.28|31.35|31.27|31.38|31.3|31.35|31.27|0
1650989590000|2022-04-26 16:13:10|31.38|31.3|31.38|31.3|31.38|31.3|31.38|31.3|1
1650989600000|2022-04-26 16:13:20|31.36|31.28|31.35|31.27|31.38|31.3|31.35|31.27|0
1650989610000|2022-04-26 16:13:30|31.37|31.29|31.33|31.25|31.37|31.29|31.33|31.25|0
1650989620000|2022-04-26 16:13:40|31.35|31.27|31.35|31.27|31.36|31.28|31.35|31.27|2
1650989640000|2022-04-26 16:14:00|31.36|31.28|31.38|31.3|31.39|31.31|31.36|31.28|1
1650989650000|2022-04-26 16:14:10|31.36|31.28|31.33|31.25|31.38|31.3|31.33|31.25|0
1650989660000|2022-04-26 16:14:20|31.31|31.23|31.31|31.23|31.33|31.25|31.31|31.23|2
1650989670000|2022-04-26 16:14:30|31.33|31.25|31.31|31.23|31.33|31.25|31.31|31.23|1
1650989680000|2022-04-26 16:14:40|31.33|31.25|31.31|31.23|31.33|31.25|31.31|31.23|0
1650989690000|2022-04-26 16:14:50|31.33|31.25|31.31|31.23|31.33|31.25|31.31|31.23|0
1650989710000|2022-04-26 16:15:10|31.26|31.18|31.26|31.18|31.26|31.18|31.26|31.18|10
1650989720000|2022-04-26 16:15:20|31.25|31.17|31.26|31.18|31.26|31.18|31.25|31.17|0
1650989740000|2022-04-26 16:15:40|31.25|31.17|31.25|31.17|31.25|31.17|31.25|31.17|1
1650989770000|2022-04-26 16:16:10|31.21|31.13|31.19|31.11|31.21|31.13|31.17|31.09|13
1650989780000|2022-04-26 16:16:20|31.17|31.09|31.16|31.08|31.17|31.09|31.16|31.08|0
1650989790000|2022-04-26 16:16:30|||||||||1
1650989800000|2022-04-26 16:16:40|31.17|31.09|31.17|31.09|31.17|31.09|31.17|31.09|0
1650989810000|2022-04-26 16:16:50|31.19|31.11|31.19|31.11|31.21|31.13|31.19|31.11|1
1650989820000|2022-04-26 16:17:00|31.21|31.13|31.19|31.11|31.21|31.13|31.19|31.11|1
1650989830000|2022-04-26 16:17:10|31.21|31.13|31.21|31.13|31.21|31.13|31.19|31.11|0
1650989840000|2022-04-26 16:17:20|31.19|31.11|31.16|31.08|31.21|31.13|31.16|31.08|2
1650989850000|2022-04-26 16:17:30|31.14|31.06|31.16|31.08|31.16|31.08|31.13|31.05|0
1650989860000|2022-04-26 16:17:40|31.14|31.06|31.15|31.07|31.16|31.08|31.14|31.06|1
1650989870000|2022-04-26 16:17:50|31.16|31.08|31.11|31.03|31.16|31.08|31.09|31.01|22
1650989880000|2022-04-26 16:18:00|31.15|31.07|31.15|31.07|31.15|31.07|31.13|31.05|4
1650989890000|2022-04-26 16:18:10|31.13|31.05|31.15|31.07|31.15|31.07|31.13|31.05|0
1650989900000|2022-04-26 16:18:20|31.16|31.08|31.16|31.08|31.16|31.08|31.16|31.08|0
1650989910000|2022-04-26 16:18:30|31.18|31.1|31.17|31.09|31.2|31.12|31.17|31.09|3
1650989920000|2022-04-26 16:18:40|31.15|31.07|31.18|31.1|31.2|31.12|31.15|31.07|41
1650989930000|2022-04-26 16:18:50|31.2|31.12|31.16|31.08|31.2|31.12|31.16|31.08|0
1650989940000|2022-04-26 16:19:00|31.15|31.07|31.18|31.1|31.18|31.1|31.15|31.07|1
1650989950000|2022-04-26 16:19:10|31.16|31.08|31.15|31.07|31.16|31.08|31.13|31.05|0
1650989960000|2022-04-26 16:19:20|31.13|31.05|31.13|31.05|31.13|31.05|31.13|31.05|0
1650989970000|2022-04-26 16:19:30|31.12|31.04|31.13|31.05|31.13|31.05|31.11|31.03|0
1650989980000|2022-04-26 16:19:40|31.11|31.03|31.11|31.03|31.11|31.03|31.11|31.03|0
1650989990000|2022-04-26 16:19:50|31.13|31.05|31.11|31.03|31.13|31.05|31.11|31.03|0
1650990000000|2022-04-26 16:20:00|31.08|31|31.08|31|31.1|31.02|31.08|31|0
1650990020000|2022-04-26 16:20:20|31.06|30.98|31.06|30.98|31.06|30.98|31.04|30.96|3
1650990030000|2022-04-26 16:20:30|31.08|31|31.08|31|31.08|31|31.08|31|0
1650990040000|2022-04-26 16:20:40|31.06|30.98|31.06|30.98|31.08|31|31.06|30.98|0
1650990050000|2022-04-26 16:20:50|31.05|30.97|31.06|30.98|31.06|30.98|31.05|30.97|0
1650990060000|2022-04-26 16:21:00|31.08|31|31.06|30.98|31.08|31|31.06|30.98|0
1650990070000|2022-04-26 16:21:10|31.08|31|31.08|31|31.08|31|31.08|31|2
1650990080000|2022-04-26 16:21:20|31.06|30.98|31.06|30.98|31.06|30.98|31.06|30.98|0
1650990100000|2022-04-26 16:21:40|31.08|31|31.1|31.02|31.1|31.02|31.08|31|1
1650990110000|2022-04-26 16:21:50|31.08|31|31.11|31.03|31.11|31.03|31.08|31|0
1650990120000|2022-04-26 16:22:00|31.12|31.04|31.08|31|31.12|31.04|31.08|31|1
1650990130000|2022-04-26 16:22:10|31.1|31.02|31.11|31.03|31.11|31.03|31.08|31|0
1650990140000|2022-04-26 16:22:20|31.1|31.02|31.11|31.03|31.11|31.03|31.1|31.02|0
1650990150000|2022-04-26 16:22:30|31.1|31.02|31.06|30.98|31.1|31.02|31.06|30.98|1
1650990160000|2022-04-26 16:22:40|31.03|30.95|31.05|30.97|31.05|30.97|31.03|30.95|0
1650990170000|2022-04-26 16:22:50|31.03|30.95|31.03|30.95|31.06|30.98|31.03|30.95|0
1650990180000|2022-04-26 16:23:00|31.06|30.98|31.06|30.98|31.06|30.98|31.03|30.95|0
1650990190000|2022-04-26 16:23:10|31.03|30.95|31.01|30.93|31.06|30.98|31.01|30.93|0
1650990200000|2022-04-26 16:23:20|30.99|30.91|31.01|30.93|31.01|30.93|30.99|30.91|0
1650990210000|2022-04-26 16:23:30|30.99|30.91|31.01|30.93|31.01|30.93|30.99|30.91|0
1650990220000|2022-04-26 16:23:40|31.02|30.94|31.03|30.95|31.05|30.97|31.02|30.94|12
1650990240000|2022-04-26 16:24:00|31.01|30.93|31.03|30.95|31.03|30.95|31.01|30.93|1
1650990250000|2022-04-26 16:24:10|31.05|30.97|31.03|30.95|31.06|30.98|31.03|30.95|0
1650990260000|2022-04-26 16:24:20|31.04|30.96|31.06|30.98|31.06|30.98|31.04|30.96|1
1650990270000|2022-04-26 16:24:30|31.09|31.01|31.1|31.02|31.1|31.02|31.08|31|4
1650990300000|2022-04-26 16:25:00|31.08|31|31.06|30.98|31.08|31|31.06|30.98|0
1650990320000|2022-04-26 16:25:20|31.05|30.97|31.03|30.95|31.05|30.97|31.03|30.95|0
1650990330000|2022-04-26 16:25:30|31.01|30.93|31.03|30.95|31.03|30.95|31.01|30.93|1
1650990340000|2022-04-26 16:25:40|||||||||5
1650990350000|2022-04-26 16:25:50|31.04|30.96|31.06|30.98|31.06|30.98|31.04|30.96|5
1650990360000|2022-04-26 16:26:00|31.04|30.96|31.06|30.98|31.06|30.98|31.04|30.96|5
1650990370000|2022-04-26 16:26:10|31.04|30.96|31.06|30.98|31.06|30.98|31.04|30.96|0
1650990380000|2022-04-26 16:26:20|||||||||2
1650990390000|2022-04-26 16:26:30|31.04|30.96|31.03|30.95|31.04|30.96|31.01|30.93|0
1650990400000|2022-04-26 16:26:40|31.01|30.93|31.01|30.93|31.01|30.93|31.01|30.93|1
1650990410000|2022-04-26 16:26:50|30.99|30.91|30.96|30.88|30.99|30.91|30.96|30.88|0
1650990420000|2022-04-26 16:27:00|30.93|30.85|30.9|30.82|30.93|30.85|30.9|30.82|108
1650990430000|2022-04-26 16:27:10|30.88|30.8|30.94|30.86|30.94|30.86|30.88|30.8|6
1650990440000|2022-04-26 16:27:20|30.92|30.84|30.92|30.84|30.92|30.84|30.9|30.82|0
1650990450000|2022-04-26 16:27:30|30.94|30.86|30.94|30.86|30.96|30.88|30.94|30.86|4
1650990460000|2022-04-26 16:27:40|30.92|30.84|30.9|30.82|30.92|30.84|30.9|30.82|0
1650990470000|2022-04-26 16:27:50|30.92|30.84|30.92|30.84|30.92|30.84|30.92|30.84|1
1650990480000|2022-04-26 16:28:00|||||||||17
1650990500000|2022-04-26 16:28:20|30.9|30.82|30.91|30.83|30.91|30.83|30.9|30.82|0
1650990510000|2022-04-26 16:28:30|30.92|30.84|30.92|30.84|30.93|30.85|30.9|30.82|0
1650990520000|2022-04-26 16:28:40|30.91|30.83|30.88|30.8|30.92|30.84|30.88|30.8|2
1650990540000|2022-04-26 16:29:00|30.9|30.82|30.9|30.82|30.9|30.82|30.9|30.82|0
1650990550000|2022-04-26 16:29:10|30.88|30.8|30.88|30.8|30.88|30.8|30.88|30.8|0
1650990590000|2022-04-26 16:29:50|30.9|30.82|30.95|30.87|30.95|30.87|30.9|30.82|4
1650990600000|2022-04-26 16:30:00|30.96|30.88|30.95|30.87|30.97|30.89|30.95|30.87|1
1650990610000|2022-04-26 16:30:10|30.96|30.88|30.95|30.87|30.96|30.88|30.93|30.85|0
1650990620000|2022-04-26 16:30:20|30.96|30.88|30.97|30.89|30.97|30.89|30.96|30.88|5
1650990630000|2022-04-26 16:30:30|30.98|30.9|31.01|30.93|31.01|30.93|30.97|30.89|1
1650990640000|2022-04-26 16:30:40|31.03|30.95|31.06|30.98|31.06|30.98|31.01|30.93|6
1650990650000|2022-04-26 16:30:50|31.08|31|31.09|31.01|31.11|31.03|31.07|30.99|7
1650990660000|2022-04-26 16:31:00|31.11|31.03|31.09|31.01|31.11|31.03|31.09|31.01|0
1650990670000|2022-04-26 16:31:10|31.07|30.99|31.07|30.99|31.09|31.01|31.07|30.99|0
1650990680000|2022-04-26 16:31:20|31.06|30.98|31.1|31.02|31.11|31.03|31.06|30.98|1
1650990690000|2022-04-26 16:31:30|31.11|31.03|31.12|31.04|31.12|31.04|31.1|31.02|3
1650990700000|2022-04-26 16:31:40|31.11|31.03|31.11|31.03|31.12|31.04|31.11|31.03|1
1650990710000|2022-04-26 16:31:50|31.12|31.04|31.14|31.06|31.16|31.08|31.11|31.03|1
1650990720000|2022-04-26 16:32:00|31.16|31.08|31.14|31.06|31.16|31.08|31.14|31.06|0
1650990730000|2022-04-26 16:32:10|31.16|31.08|31.11|31.03|31.16|31.08|31.11|31.03|0
1650990740000|2022-04-26 16:32:20|31.13|31.05|31.11|31.03|31.13|31.05|31.11|31.03|0
1650990750000|2022-04-26 16:32:30|31.12|31.04|31.11|31.03|31.12|31.04|31.11|31.03|0
1650990770000|2022-04-26 16:32:50|31.1|31.02|31.09|31.01|31.1|31.02|31.09|31.01|0
1650990780000|2022-04-26 16:33:00|31.07|30.99|31.07|30.99|31.09|31.01|31.07|30.99|0
1650990790000|2022-04-26 16:33:10|31.09|31.01|31.09|31.01|31.09|31.01|31.07|30.99|0
1650990800000|2022-04-26 16:33:20|31.11|31.03|31.11|31.03|31.11|31.03|31.09|31.01|0
1650990810000|2022-04-26 16:33:30|31.1|31.02|31.11|31.03|31.11|31.03|31.1|31.02|0
1650990820000|2022-04-26 16:33:40|31.1|31.02|31.1|31.02|31.1|31.02|31.1|31.02|0
1650990830000|2022-04-26 16:33:50|31.08|31|31.07|30.99|31.09|31.01|31.07|30.99|0
1650990850000|2022-04-26 16:34:10|31.09|31.01|31.1|31.02|31.11|31.03|31.07|30.99|0
1650990860000|2022-04-26 16:34:20|31.11|31.03|31.1|31.02|31.11|31.03|31.1|31.02|0
1650990870000|2022-04-26 16:34:30|31.11|31.03|31.11|31.03|31.11|31.03|31.1|31.02|0
1650990880000|2022-04-26 16:34:40|31.12|31.04|31.14|31.06|31.14|31.06|31.12|31.04|3
1650990890000|2022-04-26 16:34:50|31.16|31.08|31.14|31.06|31.16|31.08|31.14|31.06|1
1650990900000|2022-04-26 16:35:00|31.16|31.08|31.14|31.06|31.16|31.08|31.12|31.04|2
1650990910000|2022-04-26 16:35:10|31.16|31.08|31.14|31.06|31.16|31.08|31.12|31.04|2
1650990920000|2022-04-26 16:35:20|31.12|31.04|31.11|31.03|31.14|31.06|31.11|31.03|0
1650990930000|2022-04-26 16:35:30|31.12|31.04|31.12|31.04|31.14|31.06|31.11|31.03|3
1650990940000|2022-04-26 16:35:40|31.11|31.03|31.11|31.03|31.12|31.04|31.1|31.02|0
1650990950000|2022-04-26 16:35:50|31.12|31.04|31.11|31.03|31.12|31.04|31.11|31.03|0
1650990970000|2022-04-26 16:36:10|31.1|31.02|31.15|31.07|31.15|31.07|31.1|31.02|1
1650990980000|2022-04-26 16:36:20|31.12|31.04|31.12|31.04|31.12|31.04|31.12|31.04|0
1650991000000|2022-04-26 16:36:40|31.14|31.06|31.16|31.08|31.16|31.08|31.14|31.06|0
1650991010000|2022-04-26 16:36:50|31.15|31.07|31.19|31.11|31.19|31.11|31.15|31.07|0
1650991020000|2022-04-26 16:37:00|31.17|31.09|31.19|31.11|31.19|31.11|31.17|31.09|5
1650991030000|2022-04-26 16:37:10|31.21|31.13|31.21|31.13|31.21|31.13|31.19|31.11|0
1650991040000|2022-04-26 16:37:20|31.23|31.15|31.23|31.15|31.25|31.17|31.23|31.15|8
1650991050000|2022-04-26 16:37:30|31.25|31.17|31.26|31.18|31.28|31.2|31.23|31.15|1
1650991060000|2022-04-26 16:37:40|||||||||5
1650991070000|2022-04-26 16:37:50|31.28|31.2|31.26|31.18|31.28|31.2|31.26|31.18|0
1650991090000|2022-04-26 16:38:10|31.28|31.2|31.28|31.2|31.28|31.2|31.28|31.2|1
1650991100000|2022-04-26 16:38:20|31.26|31.18|31.28|31.2|31.31|31.23|31.26|31.18|1
1650991110000|2022-04-26 16:38:30|31.26|31.18|31.26|31.18|31.26|31.18|31.26|31.18|0
1650991120000|2022-04-26 16:38:40|31.28|31.2|31.26|31.18|31.28|31.2|31.26|31.18|50
1650991140000|2022-04-26 16:39:00|31.28|31.2|31.24|31.16|31.28|31.2|31.24|31.16|3
1650991160000|2022-04-26 16:39:20|31.26|31.18|31.26|31.18|31.26|31.18|31.26|31.18|0
1650991170000|2022-04-26 16:39:30|31.24|31.16|31.26|31.18|31.26|31.18|31.24|31.16|0
1650991180000|2022-04-26 16:39:40|31.24|31.16|31.24|31.16|31.26|31.18|31.24|31.16|0
1650991190000|2022-04-26 16:39:50|31.26|31.18|31.24|31.16|31.26|31.18|31.24|31.16|0
1650991200000|2022-04-26 16:40:00|31.22|31.14|31.26|31.18|31.26|31.18|31.21|31.13|5
1650991210000|2022-04-26 16:40:10|31.24|31.16|31.26|31.18|31.31|31.23|31.24|31.16|1
1650991220000|2022-04-26 16:40:20|31.23|31.15|31.24|31.16|31.25|31.17|31.22|31.14|4
1650991230000|2022-04-26 16:40:30|31.26|31.18|31.25|31.17|31.26|31.18|31.25|31.17|0
1650991240000|2022-04-26 16:40:40|31.26|31.18|31.26|31.18|31.26|31.18|31.26|31.18|0
1650991250000|2022-04-26 16:40:50|31.24|31.16|31.24|31.16|31.24|31.16|31.24|31.16|0
1650991260000|2022-04-26 16:41:00|31.22|31.14|31.25|31.17|31.26|31.18|31.22|31.14|0
1650991270000|2022-04-26 16:41:10|31.26|31.18|31.28|31.2|31.3|31.22|31.25|31.17|1
1650991280000|2022-04-26 16:41:20|31.26|31.18|31.26|31.18|31.26|31.18|31.26|31.18|0
1650991300000|2022-04-26 16:41:40|31.24|31.16|31.24|31.16|31.24|31.16|31.24|31.16|0
1650991310000|2022-04-26 16:41:50|31.22|31.14|31.21|31.13|31.22|31.14|31.19|31.11|6
1650991320000|2022-04-26 16:42:00|31.22|31.14|31.2|31.12|31.26|31.18|31.2|31.12|0
1650991330000|2022-04-26 16:42:10|31.19|31.11|31.2|31.12|31.2|31.12|31.17|31.09|2
1650991340000|2022-04-26 16:42:20|31.17|31.09|31.21|31.13|31.21|31.13|31.17|31.09|7
1650991350000|2022-04-26 16:42:30|31.23|31.15|31.24|31.16|31.24|31.16|31.21|31.13|0
1650991360000|2022-04-26 16:42:40|31.22|31.14|31.21|31.13|31.23|31.15|31.21|31.13|0
1650991370000|2022-04-26 16:42:50|31.24|31.16|31.23|31.15|31.26|31.18|31.23|31.15|0
1650991380000|2022-04-26 16:43:00|31.26|31.18|31.26|31.18|31.26|31.18|31.23|31.15|0
1650991400000|2022-04-26 16:43:20|31.24|31.16|31.21|31.13|31.24|31.16|31.21|31.13|0
1650991410000|2022-04-26 16:43:30|31.23|31.15|31.26|31.18|31.26|31.18|31.23|31.15|0
1650991420000|2022-04-26 16:43:40|31.24|31.16|31.23|31.15|31.24|31.16|31.21|31.13|0
1650991430000|2022-04-26 16:43:50|31.22|31.14|31.21|31.13|31.22|31.14|31.21|31.13|0
1650991440000|2022-04-26 16:44:00|31.24|31.16|31.24|31.16|31.24|31.16|31.24|31.16|1
1650991450000|2022-04-26 16:44:10|31.26|31.18|31.24|31.16|31.26|31.18|31.24|31.16|0
1650991470000|2022-04-26 16:44:30|31.23|31.15|31.24|31.16|31.26|31.18|31.23|31.15|0
1650991480000|2022-04-26 16:44:40|31.26|31.18|31.21|31.13|31.26|31.18|31.21|31.13|0
1650991490000|2022-04-26 16:44:50|31.22|31.14|31.22|31.14|31.22|31.14|31.21|31.13|0
1650991500000|2022-04-26 16:45:00|31.21|31.13|31.21|31.13|31.22|31.14|31.21|31.13|0
1650991510000|2022-04-26 16:45:10|31.26|31.18|31.21|31.13|31.26|31.18|31.21|31.13|1
1650991520000|2022-04-26 16:45:20|31.25|31.17|31.26|31.18|31.26|31.18|31.25|31.17|5
1650991530000|2022-04-26 16:45:30|31.24|31.16|31.26|31.18|31.26|31.18|31.24|31.16|0
1650991540000|2022-04-26 16:45:40|31.24|31.16|31.26|31.18|31.26|31.18|31.24|31.16|0
1650991550000|2022-04-26 16:45:50|31.24|31.16|31.24|31.16|31.26|31.18|31.24|31.16|0
1650991560000|2022-04-26 16:46:00|31.26|31.18|31.26|31.18|31.26|31.18|31.24|31.16|0
1650991570000|2022-04-26 16:46:10|31.28|31.2|31.26|31.18|31.28|31.2|31.26|31.18|1
1650991590000|2022-04-26 16:46:30|31.24|31.16|31.24|31.16|31.26|31.18|31.22|31.14|0
1650991600000|2022-04-26 16:46:40|31.26|31.18|31.24|31.16|31.26|31.18|31.24|31.16|0
1650991610000|2022-04-26 16:46:50|31.26|31.18|31.26|31.18|31.26|31.18|31.26|31.18|0
1650991620000|2022-04-26 16:47:00|31.28|31.2|31.31|31.23|31.31|31.23|31.26|31.18|2
1650991630000|2022-04-26 16:47:10|31.29|31.21|31.31|31.23|31.31|31.23|31.29|31.21|0
1650991640000|2022-04-26 16:47:20|31.29|31.21|31.28|31.2|31.31|31.23|31.26|31.18|2
1650991650000|2022-04-26 16:47:30|31.26|31.18|31.28|31.2|31.28|31.2|31.26|31.18|0
1650991660000|2022-04-26 16:47:40|31.26|31.18|31.28|31.2|31.28|31.2|31.26|31.18|0
1650991670000|2022-04-26 16:47:50|31.26|31.18|31.26|31.18|31.28|31.2|31.26|31.18|0
1650991680000|2022-04-26 16:48:00|31.24|31.16|31.26|31.18|31.26|31.18|31.24|31.16|0
1650991690000|2022-04-26 16:48:10|31.24|31.16|31.24|31.16|31.26|31.18|31.24|31.16|0
1650991700000|2022-04-26 16:48:20|31.26|31.18|31.21|31.13|31.26|31.18|31.21|31.13|0
1650991720000|2022-04-26 16:48:40|31.23|31.15|31.24|31.16|31.26|31.18|31.21|31.13|1
1650991730000|2022-04-26 16:48:50|31.26|31.18|31.26|31.18|31.26|31.18|31.26|31.18|0
1650991740000|2022-04-26 16:49:00|31.24|31.16|31.21|31.13|31.24|31.16|31.21|31.13|0
1650991750000|2022-04-26 16:49:10|31.23|31.15|31.24|31.16|31.26|31.18|31.23|31.15|0
1650991760000|2022-04-26 16:49:20|31.26|31.18|31.26|31.18|31.26|31.18|31.26|31.18|0
1650991770000|2022-04-26 16:49:30|31.24|31.16|31.24|31.16|31.24|31.16|31.24|31.16|0
1650991780000|2022-04-26 16:49:40|31.21|31.13|31.23|31.15|31.23|31.15|31.21|31.13|0
1650991790000|2022-04-26 16:49:50|31.26|31.18|31.24|31.16|31.26|31.18|31.24|31.16|0
1650991800000|2022-04-26 16:50:00|31.26|31.18|31.24|31.16|31.26|31.18|31.21|31.13|0
1650991810000|2022-04-26 16:50:10|31.26|31.18|31.24|31.16|31.26|31.18|31.24|31.16|0
1650991820000|2022-04-26 16:50:20|31.21|31.13|31.21|31.13|31.21|31.13|31.21|31.13|0
1650991830000|2022-04-26 16:50:30|31.23|31.15|31.23|31.15|31.23|31.15|31.21|31.13|0
1650991840000|2022-04-26 16:50:40|31.24|31.16|31.23|31.15|31.24|31.16|31.21|31.13|0
1650991850000|2022-04-26 16:50:50|31.21|31.13|31.21|31.13|31.21|31.13|31.19|31.11|0
1650991860000|2022-04-26 16:51:00|31.19|31.11|31.19|31.11|31.19|31.11|31.17|31.09|1
1650991870000|2022-04-26 16:51:10|31.17|31.09|31.16|31.08|31.18|31.1|31.16|31.08|0
1650991880000|2022-04-26 16:51:20|31.15|31.07|31.08|31|31.15|31.07|31.06|30.98|10
1650991890000|2022-04-26 16:51:30|31.09|31.01|31.07|30.99|31.09|31.01|31.07|30.99|0
1650991900000|2022-04-26 16:51:40|31.06|30.98|31.1|31.02|31.1|31.02|31.06|30.98|0
1650991910000|2022-04-26 16:51:50|31.11|31.03|31.07|30.99|31.11|31.03|31.07|30.99|0
1650991920000|2022-04-26 16:52:00|31.09|31.01|31.11|31.03|31.11|31.03|31.07|30.99|3
1650991930000|2022-04-26 16:52:10|31.1|31.02|31.1|31.02|31.11|31.03|31.1|31.02|0
1650991940000|2022-04-26 16:52:20|31.11|31.03|31.07|30.99|31.11|31.03|31.06|30.98|0
1650991950000|2022-04-26 16:52:30|31.09|31.01|31.11|31.03|31.11|31.03|31.09|31.01|2
1650991960000|2022-04-26 16:52:40|31.1|31.02|31.11|31.03|31.11|31.03|31.09|31.01|0
1650991990000|2022-04-26 16:53:10|31.15|31.07|31.16|31.08|31.16|31.08|31.15|31.07|1
1650992000000|2022-04-26 16:53:20|31.18|31.1|31.18|31.1|31.18|31.1|31.18|31.1|0
1650992010000|2022-04-26 16:53:30|31.2|31.12|31.18|31.1|31.2|31.12|31.18|31.1|0
1650992020000|2022-04-26 16:53:40|31.21|31.13|31.19|31.11|31.21|31.13|31.19|31.11|0
1650992030000|2022-04-26 16:53:50|31.21|31.13|31.21|31.13|31.21|31.13|31.19|31.11|0
1650992060000|2022-04-26 16:54:20|31.22|31.14|31.22|31.14|31.22|31.14|31.22|31.14|0
1650992070000|2022-04-26 16:54:30|31.21|31.13|31.22|31.14|31.22|31.14|31.21|31.13|0
1650992080000|2022-04-26 16:54:40|31.21|31.13|31.2|31.12|31.21|31.13|31.2|31.12|0
1650992090000|2022-04-26 16:54:50|31.18|31.1|31.2|31.12|31.21|31.13|31.18|31.1|0
1650992100000|2022-04-26 16:55:00|31.21|31.13|31.21|31.13|31.21|31.13|31.21|31.13|0
1650992110000|2022-04-26 16:55:10|31.22|31.14|31.21|31.13|31.22|31.14|31.21|31.13|0
1650992120000|2022-04-26 16:55:20|31.2|31.12|31.21|31.13|31.21|31.13|31.2|31.12|0
1650992130000|2022-04-26 16:55:30|31.22|31.14|31.22|31.14|31.22|31.14|31.22|31.14|0
1650992140000|2022-04-26 16:55:40|31.21|31.13|31.21|31.13|31.22|31.14|31.21|31.13|0
1650992150000|2022-04-26 16:55:50|31.2|31.12|31.18|31.1|31.2|31.12|31.18|31.1|0
1650992160000|2022-04-26 16:56:00|31.17|31.09|31.17|31.09|31.17|31.09|31.17|31.09|0
1650992170000|2022-04-26 16:56:10|31.19|31.11|31.2|31.12|31.2|31.12|31.17|31.09|1
1650992180000|2022-04-26 16:56:20|31.21|31.13|31.21|31.13|31.21|31.13|31.21|31.13|0
1650992190000|2022-04-26 16:56:30|31.2|31.12|31.2|31.12|31.21|31.13|31.2|31.12|0
1650992200000|2022-04-26 16:56:40|31.21|31.13|31.17|31.09|31.21|31.13|31.17|31.09|0
1650992210000|2022-04-26 16:56:50|31.16|31.08|31.16|31.08|31.16|31.08|31.16|31.08|0
1650992230000|2022-04-26 16:57:10|31.13|31.05|31.1|31.02|31.15|31.07|31.1|31.02|5
1650992240000|2022-04-26 16:57:20|31.12|31.04|31.1|31.02|31.13|31.05|31.1|31.02|0
1650992250000|2022-04-26 16:57:30|31.08|31|31.07|30.99|31.08|31|31.07|30.99|0
1650992260000|2022-04-26 16:57:40|31.03|30.95|30.89|30.81|31.03|30.95|30.89|30.81|14
1650992270000|2022-04-26 16:57:50|30.82|30.74|30.82|30.74|30.84|30.76|30.82|30.74|49
1650992280000|2022-04-26 16:58:00|30.84|30.76|30.82|30.74|30.84|30.76|30.8|30.72|1
1650992290000|2022-04-26 16:58:10|30.84|30.76|30.87|30.79|30.88|30.8|30.82|30.74|5
1650992300000|2022-04-26 16:58:20|30.88|30.8|30.89|30.81|30.89|30.81|30.87|30.79|0
1650992310000|2022-04-26 16:58:30|30.87|30.79|30.84|30.76|30.89|30.81|30.84|30.76|9
1650992320000|2022-04-26 16:58:40|30.86|30.78|30.93|30.85|30.93|30.85|30.86|30.78|9
1650992330000|2022-04-26 16:58:50|30.91|30.83|30.93|30.85|30.93|30.85|30.91|30.83|0
1650992340000|2022-04-26 16:59:00|30.91|30.83|30.91|30.83|30.93|30.85|30.91|30.83|0
1650992350000|2022-04-26 16:59:10|30.93|30.85|30.91|30.83|30.93|30.85|30.88|30.8|1
1650992360000|2022-04-26 16:59:20|30.93|30.85|30.88|30.8|30.93|30.85|30.88|30.8|0
1650992370000|2022-04-26 16:59:30|30.87|30.79|30.86|30.78|30.87|30.79|30.83|30.75|1
1650992380000|2022-04-26 16:59:40|30.84|30.76|30.84|30.76|30.87|30.79|30.84|30.76|0
1650992390000|2022-04-26 16:59:50|30.86|30.78|30.82|30.74|30.86|30.78|30.82|30.74|1
1650992400000|2022-04-26 17:00:00|30.83|30.75|30.83|30.75|30.83|30.75|30.83|30.75|0
1650992410000|2022-04-26 17:00:10|30.84|30.76|30.84|30.76|30.87|30.79|30.84|30.76|0
1650992420000|2022-04-26 17:00:20|30.86|30.78|30.84|30.76|30.87|30.79|30.82|30.74|0
1650992430000|2022-04-26 17:00:30|30.87|30.79|30.87|30.79|30.87|30.79|30.87|30.79|0
1650992440000|2022-04-26 17:00:40|30.88|30.8|30.87|30.79|30.88|30.8|30.87|30.79|0
1650992450000|2022-04-26 17:00:50|30.88|30.8|30.89|30.81|30.89|30.81|30.88|30.8|0
1650992460000|2022-04-26 17:01:00|30.87|30.79|30.92|30.84|30.93|30.85|30.87|30.79|1
1650992470000|2022-04-26 17:01:10|30.93|30.85|30.93|30.85|30.93|30.85|30.92|30.84|0
1650992490000|2022-04-26 17:01:30|30.92|30.84|30.93|30.85|30.93|30.85|30.91|30.83|0
1650992500000|2022-04-26 17:01:40|30.91|30.83|30.93|30.85|30.98|30.9|30.91|30.83|4
1650992510000|2022-04-26 17:01:50|30.95|30.87|30.96|30.88|30.98|30.9|30.95|30.87|0
1650992520000|2022-04-26 17:02:00|30.98|30.9|30.98|30.9|30.98|30.9|30.96|30.88|0
1650992530000|2022-04-26 17:02:10|31.02|30.94|31.03|30.95|31.03|30.95|30.98|30.9|11
1650992540000|2022-04-26 17:02:20|31|30.92|31.07|30.99|31.09|31.01|31|30.92|4
1650992550000|2022-04-26 17:02:30|31.09|31.01|31.1|31.02|31.11|31.03|31.05|30.97|0
1650992560000|2022-04-26 17:02:40|31.11|31.03|31.18|31.1|31.2|31.12|31.09|31.01|4
1650992570000|2022-04-26 17:02:50|31.14|31.06|31.14|31.06|31.18|31.1|31.11|31.03|0
1650992580000|2022-04-26 17:03:00|31.16|31.08|31.14|31.06|31.16|31.08|31.12|31.04|2
1650992590000|2022-04-26 17:03:10|31.12|31.04|31.21|31.13|31.21|31.13|31.12|31.04|10
1650992600000|2022-04-26 17:03:20|31.22|31.14|31.14|31.06|31.23|31.15|31.14|31.06|0
1650992610000|2022-04-26 17:03:30|31.16|31.08|31.2|31.12|31.21|31.13|31.16|31.08|0
1650992620000|2022-04-26 17:03:40|31.18|31.1|31.25|31.17|31.25|31.17|31.18|31.1|0
1650992630000|2022-04-26 17:03:50|31.27|31.19|31.25|31.17|31.29|31.21|31.22|31.14|0
1650992640000|2022-04-26 17:04:00|31.27|31.19|31.28|31.2|31.3|31.22|31.25|31.17|0
1650992650000|2022-04-26 17:04:10|31.3|31.22|31.27|31.19|31.3|31.22|31.27|31.19|0
1650992660000|2022-04-26 17:04:20|31.26|31.18|31.3|31.22|31.3|31.22|31.26|31.18|0
1650992670000|2022-04-26 17:04:30|31.28|31.2|31.23|31.15|31.3|31.22|31.21|31.13|0
1650992680000|2022-04-26 17:04:40|31.21|31.13|31.23|31.15|31.25|31.17|31.21|31.13|0
1650992690000|2022-04-26 17:04:50|31.26|31.18|31.26|31.18|31.26|31.18|31.23|31.15|0
1650992700000|2022-04-26 17:05:00|31.25|31.17|31.27|31.19|31.27|31.19|31.23|31.15|27
1650992710000|2022-04-26 17:05:10|31.26|31.18|31.26|31.18|31.27|31.19|31.23|31.15|0
1650992720000|2022-04-26 17:05:20|31.25|31.17|31.27|31.19|31.27|31.19|31.23|31.15|2
1650992730000|2022-04-26 17:05:30|31.29|31.21|31.3|31.22|31.3|31.22|31.27|31.19|0
1650992740000|2022-04-26 17:05:40|31.29|31.21|31.27|31.19|31.29|31.21|31.25|31.17|2
1650992750000|2022-04-26 17:05:50|31.29|31.21|31.32|31.24|31.34|31.26|31.27|31.19|0
1650992760000|2022-04-26 17:06:00|31.3|31.22|31.3|31.22|31.3|31.22|31.27|31.19|0
1650992770000|2022-04-26 17:06:10|31.27|31.19|31.27|31.19|31.29|31.21|31.26|31.18|0
1650992780000|2022-04-26 17:06:20|31.29|31.21|31.29|31.21|31.29|31.21|31.27|31.19|0
1650992790000|2022-04-26 17:06:30|31.27|31.19|31.27|31.19|31.29|31.21|31.27|31.19|0
1650992800000|2022-04-26 17:06:40|31.26|31.18|31.27|31.19|31.29|31.21|31.25|31.17|0
1650992810000|2022-04-26 17:06:50|31.29|31.21|31.29|31.21|31.29|31.21|31.27|31.19|0
1650992820000|2022-04-26 17:07:00|31.3|31.22|31.29|31.21|31.3|31.22|31.27|31.19|0
1650992830000|2022-04-26 17:07:10|31.3|31.22|31.29|31.21|31.3|31.22|31.27|31.19|0
1650992840000|2022-04-26 17:07:20|31.3|31.22|31.27|31.19|31.3|31.22|31.25|31.17|1
1650992850000|2022-04-26 17:07:30|31.23|31.15|31.25|31.17|31.26|31.18|31.23|31.15|0
1650992860000|2022-04-26 17:07:40|31.26|31.18|31.23|31.15|31.26|31.18|31.21|31.13|2
1650992870000|2022-04-26 17:07:50|31.26|31.18|31.26|31.18|31.26|31.18|31.23|31.15|0
1650992880000|2022-04-26 17:08:00|31.23|31.15|31.21|31.13|31.23|31.15|31.2|31.12|0
1650992890000|2022-04-26 17:08:10|31.23|31.15|31.23|31.15|31.23|31.15|31.23|31.15|0
1650992900000|2022-04-26 17:08:20|31.25|31.17|31.26|31.18|31.26|31.18|31.23|31.15|0
1650992910000|2022-04-26 17:08:30|31.23|31.15|31.27|31.19|31.27|31.19|31.23|31.15|0
1650992920000|2022-04-26 17:08:40|31.25|31.17|31.21|31.13|31.25|31.17|31.21|31.13|0
1650992930000|2022-04-26 17:08:50|31.25|31.17|31.25|31.17|31.25|31.17|31.25|31.17|1
1650992940000|2022-04-26 17:09:00|31.26|31.18|31.27|31.19|31.3|31.22|31.26|31.18|1
1650992950000|2022-04-26 17:09:10|31.28|31.2|31.3|31.22|31.3|31.22|31.27|31.19|0
1650992960000|2022-04-26 17:09:20|31.28|31.2|31.25|31.17|31.3|31.22|31.25|31.17|0
1650992970000|2022-04-26 17:09:30|31.27|31.19|31.27|31.19|31.29|31.21|31.27|31.19|0
1650992980000|2022-04-26 17:09:40|31.25|31.17|31.27|31.19|31.27|31.19|31.25|31.17|0
1650992990000|2022-04-26 17:09:50|31.25|31.17|31.27|31.19|31.27|31.19|31.25|31.17|0
1650993000000|2022-04-26 17:10:00|31.29|31.21|31.27|31.19|31.3|31.22|31.27|31.19|0
1650993010000|2022-04-26 17:10:10|31.29|31.21|31.25|31.17|31.29|31.21|31.23|31.15|0
1650993020000|2022-04-26 17:10:20|31.27|31.19|31.32|31.24|31.32|31.24|31.27|31.19|0
1650993030000|2022-04-26 17:10:30|31.3|31.22|31.32|31.24|31.32|31.24|31.3|31.22|0
1650993050000|2022-04-26 17:10:50|31.3|31.22|31.32|31.24|31.32|31.24|31.3|31.22|0
1650993060000|2022-04-26 17:11:00|31.3|31.22|31.27|31.19|31.3|31.22|31.27|31.19|0
1650993070000|2022-04-26 17:11:10|31.29|31.21|31.28|31.2|31.3|31.22|31.28|31.2|0
1650993080000|2022-04-26 17:11:20|31.3|31.22|31.3|31.22|31.3|31.22|31.3|31.22|0
1650993090000|2022-04-26 17:11:30|31.28|31.2|31.25|31.17|31.28|31.2|31.25|31.17|0
1650993100000|2022-04-26 17:11:40|31.26|31.18|31.26|31.18|31.26|31.18|31.23|31.15|0
1650993110000|2022-04-26 17:11:50|31.28|31.2|31.3|31.22|31.3|31.22|31.28|31.2|1
1650993120000|2022-04-26 17:12:00|31.32|31.24|31.3|31.22|31.32|31.24|31.3|31.22|0
1650993130000|2022-04-26 17:12:10|31.28|31.2|31.28|31.2|31.28|31.2|31.28|31.2|0
1650993140000|2022-04-26 17:12:20|31.3|31.22|31.28|31.2|31.3|31.22|31.28|31.2|0
1650993150000|2022-04-26 17:12:30|31.3|31.22|31.3|31.22|31.3|31.22|31.28|31.2|0
1650993160000|2022-04-26 17:12:40|31.28|31.2|31.28|31.2|31.28|31.2|31.28|31.2|0
1650993180000|2022-04-26 17:13:00|31.26|31.18|31.26|31.18|31.26|31.18|31.23|31.15|0
1650993190000|2022-04-26 17:13:10|31.27|31.19|31.3|31.22|31.3|31.22|31.27|31.19|1
1650993200000|2022-04-26 17:13:20|31.31|31.23|31.3|31.22|31.32|31.24|31.3|31.22|0
1650993210000|2022-04-26 17:13:30|31.32|31.24|31.32|31.24|31.34|31.26|31.32|31.24|0
1650993220000|2022-04-26 17:13:40|31.34|31.26|31.32|31.24|31.34|31.26|31.32|31.24|0
1650993230000|2022-04-26 17:13:50|31.34|31.26|31.37|31.29|31.37|31.29|31.34|31.26|0
1650993240000|2022-04-26 17:14:00|31.39|31.31|31.41|31.33|31.41|31.33|31.37|31.29|0
1650993250000|2022-04-26 17:14:10|31.4|31.32|31.42|31.34|31.44|31.36|31.4|31.32|19
1650993260000|2022-04-26 17:14:20|31.44|31.36|31.42|31.34|31.44|31.36|31.42|31.34|0
1650993270000|2022-04-26 17:14:30|31.44|31.36|31.42|31.34|31.44|31.36|31.42|31.34|0
1650993280000|2022-04-26 17:14:40|31.44|31.36|31.42|31.34|31.44|31.36|31.42|31.34|0
1650993290000|2022-04-26 17:14:50|31.44|31.36|31.44|31.36|31.44|31.36|31.42|31.34|0
1650993300000|2022-04-26 17:15:00|31.42|31.34|31.44|31.36|31.44|31.36|31.42|31.34|0
1650993310000|2022-04-26 17:15:10|31.42|31.34|31.42|31.34|31.44|31.36|31.42|31.34|0
1650993320000|2022-04-26 17:15:20|31.44|31.36|31.42|31.34|31.44|31.36|31.42|31.34|0
1650993330000|2022-04-26 17:15:30|31.4|31.32|31.37|31.29|31.4|31.32|31.37|31.29|2
1650993340000|2022-04-26 17:15:40|31.39|31.31|31.39|31.31|31.39|31.31|31.37|31.29|0
1650993350000|2022-04-26 17:15:50|31.41|31.33|31.4|31.32|31.42|31.34|31.4|31.32|1
1650993360000|2022-04-26 17:16:00|31.42|31.34|31.42|31.34|31.42|31.34|31.4|31.32|0
1650993370000|2022-04-26 17:16:10|31.4|31.32|31.42|31.34|31.44|31.36|31.4|31.32|0
1650993380000|2022-04-26 17:16:20|31.44|31.36|31.42|31.34|31.44|31.36|31.42|31.34|0
1650993390000|2022-04-26 17:16:30|31.44|31.36|31.44|31.36|31.44|31.36|31.42|31.34|0
1650993400000|2022-04-26 17:16:40|31.42|31.34|31.42|31.34|31.44|31.36|31.42|31.34|0
1650993410000|2022-04-26 17:16:50|31.44|31.36|31.46|31.38|31.48|31.4|31.44|31.36|6
1650993420000|2022-04-26 17:17:00|31.44|31.36|31.44|31.36|31.45|31.37|31.42|31.34|4
1650993430000|2022-04-26 17:17:10|31.45|31.37|31.45|31.37|31.45|31.37|31.45|31.37|0
1650993440000|2022-04-26 17:17:20|31.49|31.41|31.47|31.39|31.49|31.41|31.47|31.39|51
1650993450000|2022-04-26 17:17:30|31.49|31.41|31.49|31.41|31.49|31.41|31.47|31.39|0
1650993460000|2022-04-26 17:17:40|31.47|31.39|31.49|31.41|31.49|31.41|31.47|31.39|0
1650993470000|2022-04-26 17:17:50|31.52|31.44|31.52|31.44|31.54|31.46|31.52|31.44|1
1650993480000|2022-04-26 17:18:00|31.54|31.46|31.52|31.44|31.54|31.46|31.52|31.44|0
1650993490000|2022-04-26 17:18:10|31.5|31.42|31.52|31.44|31.54|31.46|31.5|31.42|2
1650993510000|2022-04-26 17:18:30|31.5|31.42|31.5|31.42|31.5|31.42|31.5|31.42|0
1650993520000|2022-04-26 17:18:40|31.52|31.44|31.52|31.44|31.52|31.44|31.52|31.44|0
1650993530000|2022-04-26 17:18:50|31.54|31.46|31.52|31.44|31.54|31.46|31.52|31.44|0
1650993540000|2022-04-26 17:19:00|31.54|31.46|31.57|31.49|31.57|31.49|31.54|31.46|9
1650993550000|2022-04-26 17:19:10|31.59|31.51|31.59|31.51|31.59|31.51|31.57|31.49|5
1650993570000|2022-04-26 17:19:30|31.6|31.52|31.59|31.51|31.61|31.53|31.59|31.51|1
1650993590000|2022-04-26 17:19:50|31.6|31.52|31.6|31.52|31.61|31.53|31.59|31.51|0
1650993600000|2022-04-26 17:20:00|31.59|31.51|31.6|31.52|31.6|31.52|31.59|31.51|0
1650993610000|2022-04-26 17:20:10|31.59|31.51|31.56|31.48|31.59|31.51|31.56|31.48|0
1650993620000|2022-04-26 17:20:20|31.58|31.5|31.59|31.51|31.59|31.51|31.58|31.5|0
1650993630000|2022-04-26 17:20:30|31.58|31.5|31.58|31.5|31.58|31.5|31.56|31.48|0
1650993640000|2022-04-26 17:20:40|31.56|31.48|31.56|31.48|31.56|31.48|31.56|31.48|0
1650993650000|2022-04-26 17:20:50|31.54|31.46|31.54|31.46|31.54|31.46|31.54|31.46|0
1650993670000|2022-04-26 17:21:10|31.52|31.44|31.54|31.46|31.54|31.46|31.52|31.44|2
1650993680000|2022-04-26 17:21:20|31.55|31.47|31.55|31.47|31.55|31.47|31.55|31.47|0
1650993690000|2022-04-26 17:21:30|31.54|31.46|31.54|31.46|31.54|31.46|31.54|31.46|0
1650993700000|2022-04-26 17:21:40|31.52|31.44|31.52|31.44|31.54|31.46|31.5|31.42|10
1650993710000|2022-04-26 17:21:50|31.54|31.46|31.54|31.46|31.54|31.46|31.52|31.44|2
1650993750000|2022-04-26 17:22:30|31.52|31.44|31.54|31.46|31.54|31.46|31.52|31.44|0
1650993770000|2022-04-26 17:22:50|31.55|31.47|31.54|31.46|31.55|31.47|31.54|31.46|0
1650993790000|2022-04-26 17:23:10|31.59|31.51|31.59|31.51|31.59|31.51|31.59|31.51|18
1650993820000|2022-04-26 17:23:40|||||||||1
1650993840000|2022-04-26 17:24:00|31.58|31.5|31.59|31.51|31.59|31.51|31.58|31.5|0
1650993860000|2022-04-26 17:24:20|31.56|31.48|31.56|31.48|31.56|31.48|31.56|31.48|1
1650993870000|2022-04-26 17:24:30|31.58|31.5|31.59|31.51|31.59|31.51|31.56|31.48|0
1650993880000|2022-04-26 17:24:40|31.57|31.49|31.59|31.51|31.59|31.51|31.57|31.49|0
1650993920000|2022-04-26 17:25:20|31.57|31.49|31.57|31.49|31.57|31.49|31.57|31.49|0
1650993930000|2022-04-26 17:25:30|31.59|31.51|31.57|31.49|31.59|31.51|31.57|31.49|0
1650993940000|2022-04-26 17:25:40|31.55|31.47|31.56|31.48|31.57|31.49|31.54|31.46|0
1650993950000|2022-04-26 17:25:50|31.57|31.49|31.59|31.51|31.59|31.51|31.57|31.49|0
1650993970000|2022-04-26 17:26:10|31.57|31.49|31.57|31.49|31.59|31.51|31.57|31.49|0
1650993980000|2022-04-26 17:26:20|31.56|31.48|31.56|31.48|31.56|31.48|31.56|31.48|0
1650993990000|2022-04-26 17:26:30|31.57|31.49|31.57|31.49|31.57|31.49|31.57|31.49|0
1650994000000|2022-04-26 17:26:40|31.59|31.51|31.59|31.51|31.59|31.51|31.59|31.51|0
1650994010000|2022-04-26 17:26:50|31.61|31.53|31.63|31.55|31.63|31.55|31.61|31.53|1
1650994020000|2022-04-26 17:27:00|31.61|31.53|31.61|31.53|31.61|31.53|31.61|31.53|0
1650994030000|2022-04-26 17:27:10|31.63|31.55|31.63|31.55|31.64|31.56|31.63|31.55|0
1650994040000|2022-04-26 17:27:20|31.64|31.56|31.64|31.56|31.64|31.56|31.64|31.56|0
1650994050000|2022-04-26 17:27:30|31.63|31.55|31.62|31.54|31.63|31.55|31.6|31.52|0
1650994060000|2022-04-26 17:27:40|31.64|31.56|31.64|31.56|31.64|31.56|31.64|31.56|0
1650994070000|2022-04-26 17:27:50|31.63|31.55|31.63|31.55|31.63|31.55|31.63|31.55|0
1650994080000|2022-04-26 17:28:00|31.64|31.56|31.63|31.55|31.66|31.58|31.63|31.55|2
1650994100000|2022-04-26 17:28:20|31.61|31.53|31.63|31.55|31.63|31.55|31.61|31.53|0
1650994120000|2022-04-26 17:28:40|31.64|31.56|31.66|31.58|31.68|31.6|31.64|31.56|5
1650994130000|2022-04-26 17:28:50|31.68|31.6|31.64|31.56|31.68|31.6|31.64|31.56|7
1650994140000|2022-04-26 17:29:00|31.65|31.57|31.64|31.56|31.65|31.57|31.63|31.55|0
1650994150000|2022-04-26 17:29:10|31.65|31.57|31.68|31.6|31.68|31.6|31.64|31.56|0
1650994160000|2022-04-26 17:29:20|31.67|31.59|31.68|31.6|31.68|31.6|31.67|31.59|0
1650994170000|2022-04-26 17:29:30|31.67|31.59|31.65|31.57|31.68|31.6|31.64|31.56|1
1650994180000|2022-04-26 17:29:40|31.66|31.58|31.65|31.57|31.68|31.6|31.65|31.57|1
1650994190000|2022-04-26 17:29:50|31.68|31.6|31.68|31.6|31.68|31.6|31.68|31.6|0
1650994200000|2022-04-26 17:30:00|31.67|31.59|31.66|31.58|31.68|31.6|31.65|31.57|0
1650994210000|2022-04-26 17:30:10|31.67|31.59|31.67|31.59|31.67|31.59|31.67|31.59|0
1650994220000|2022-04-26 17:30:20|31.68|31.6|31.68|31.6|31.68|31.6|31.67|31.59|0
1650994230000|2022-04-26 17:30:30|31.69|31.61|31.68|31.6|31.69|31.61|31.68|31.6|0
1650994240000|2022-04-26 17:30:40|31.67|31.59|31.67|31.59|31.67|31.59|31.67|31.59|1
1650994250000|2022-04-26 17:30:50|31.68|31.6|31.68|31.6|31.68|31.6|31.68|31.6|0
1650994260000|2022-04-26 17:31:00|31.65|31.57|31.68|31.6|31.68|31.6|31.65|31.57|0
1650994280000|2022-04-26 17:31:20|||||||||1
1650994290000|2022-04-26 17:31:30|31.69|31.61|31.69|31.61|31.69|31.61|31.69|31.61|0
1650994300000|2022-04-26 17:31:40|31.7|31.62|31.72|31.64|31.72|31.64|31.7|31.62|3
1650994320000|2022-04-26 17:32:00|31.76|31.68|31.75|31.67|31.76|31.68|31.75|31.67|9
1650994330000|2022-04-26 17:32:10|31.72|31.64|31.76|31.68|31.76|31.68|31.72|31.64|2
1650994340000|2022-04-26 17:32:20|31.74|31.66|31.72|31.64|31.75|31.67|31.72|31.64|0
1650994360000|2022-04-26 17:32:40|31.7|31.62|31.7|31.62|31.7|31.62|31.7|31.62|0
1650994370000|2022-04-26 17:32:50|31.67|31.59|31.68|31.6|31.68|31.6|31.65|31.57|2
1650994380000|2022-04-26 17:33:00|31.67|31.59|31.62|31.54|31.68|31.6|31.62|31.54|10
1650994390000|2022-04-26 17:33:10|31.63|31.55|31.6|31.52|31.63|31.55|31.59|31.51|0
1650994400000|2022-04-26 17:33:20|31.59|31.51|31.58|31.5|31.59|31.51|31.58|31.5|0
1650994410000|2022-04-26 17:33:30|31.6|31.52|31.58|31.5|31.6|31.52|31.58|31.5|1
1650994420000|2022-04-26 17:33:40|31.55|31.47|31.62|31.54|31.62|31.54|31.55|31.47|0
1650994430000|2022-04-26 17:33:50|31.63|31.55|31.67|31.59|31.67|31.59|31.63|31.55|0
1650994460000|2022-04-26 17:34:20|31.68|31.6|31.67|31.59|31.68|31.6|31.67|31.59|0
1650994470000|2022-04-26 17:34:30|31.68|31.6|31.7|31.62|31.7|31.62|31.68|31.6|6
1650994480000|2022-04-26 17:34:40|31.69|31.61|31.67|31.59|31.7|31.62|31.67|31.59|0
1650994490000|2022-04-26 17:34:50|31.69|31.61|31.7|31.62|31.7|31.62|31.69|31.61|0
1650994500000|2022-04-26 17:35:00|31.71|31.63|31.72|31.64|31.72|31.64|31.7|31.62|0
1650994510000|2022-04-26 17:35:10|31.7|31.62|31.71|31.63|31.71|31.63|31.7|31.62|0
1650994520000|2022-04-26 17:35:20|31.7|31.62|31.7|31.62|31.7|31.62|31.7|31.62|0
1650994530000|2022-04-26 17:35:30|31.71|31.63|31.72|31.64|31.72|31.64|31.71|31.63|0
1650994540000|2022-04-26 17:35:40|31.76|31.68|31.76|31.68|31.76|31.68|31.76|31.68|7
1650994550000|2022-04-26 17:35:50|31.77|31.69|31.79|31.71|31.79|31.71|31.77|31.69|4
1650994560000|2022-04-26 17:36:00|31.77|31.69|31.76|31.68|31.77|31.69|31.76|31.68|0
1650994570000|2022-04-26 17:36:10|31.77|31.69|31.79|31.71|31.81|31.73|31.77|31.69|2
1650994580000|2022-04-26 17:36:20|31.77|31.69|31.76|31.68|31.77|31.69|31.76|31.68|0
1650994590000|2022-04-26 17:36:30|31.74|31.66|31.74|31.66|31.74|31.66|31.74|31.66|3
1650994600000|2022-04-26 17:36:40|31.72|31.64|31.72|31.64|31.72|31.64|31.68|31.6|19
1650994610000|2022-04-26 17:36:50|31.74|31.66|31.74|31.66|31.74|31.66|31.72|31.64|10
1650994620000|2022-04-26 17:37:00|31.76|31.68|31.76|31.68|31.76|31.68|31.76|31.68|0
1650994630000|2022-04-26 17:37:10|31.75|31.67|31.76|31.68|31.76|31.68|31.75|31.67|0
1650994640000|2022-04-26 17:37:20|31.74|31.66|31.74|31.66|31.74|31.66|31.74|31.66|0
1650994650000|2022-04-26 17:37:30|31.76|31.68|31.76|31.68|31.76|31.68|31.74|31.66|0
1650994670000|2022-04-26 17:37:50|31.74|31.66|31.72|31.64|31.74|31.66|31.72|31.64|0
1650994680000|2022-04-26 17:38:00|31.74|31.66|31.76|31.68|31.76|31.68|31.74|31.66|0
1650994710000|2022-04-26 17:38:30|31.78|31.7|31.79|31.71|31.81|31.73|31.78|31.7|0
1650994720000|2022-04-26 17:38:40|31.77|31.69|31.76|31.68|31.77|31.69|31.76|31.68|0
1650994740000|2022-04-26 17:39:00|31.75|31.67|31.74|31.66|31.76|31.68|31.74|31.66|0
1650994750000|2022-04-26 17:39:10|31.72|31.64|31.71|31.63|31.72|31.64|31.7|31.62|0
1650994760000|2022-04-26 17:39:20|31.7|31.62|31.71|31.63|31.71|31.63|31.69|31.61|0
1650994770000|2022-04-26 17:39:30|31.7|31.62|31.67|31.59|31.72|31.64|31.65|31.57|0
1650994780000|2022-04-26 17:39:40|31.65|31.57|31.62|31.54|31.67|31.59|31.62|31.54|0
1650994790000|2022-04-26 17:39:50|31.63|31.55|31.67|31.59|31.67|31.59|31.63|31.55|1
1650994800000|2022-04-26 17:40:00|31.65|31.57|31.65|31.57|31.7|31.62|31.65|31.57|1
1650994810000|2022-04-26 17:40:10|31.67|31.59|31.67|31.59|31.67|31.59|31.65|31.57|0
1650994820000|2022-04-26 17:40:20|31.68|31.6|31.68|31.6|31.68|31.6|31.68|31.6|0
1650994830000|2022-04-26 17:40:30|31.67|31.59|31.67|31.59|31.68|31.6|31.65|31.57|0
1650994840000|2022-04-26 17:40:40|31.65|31.57|31.65|31.57|31.65|31.57|31.63|31.55|1
1650994850000|2022-04-26 17:40:50|31.67|31.59|31.68|31.6|31.68|31.6|31.65|31.57|0
1650994860000|2022-04-26 17:41:00|31.71|31.63|31.71|31.63|31.71|31.63|31.68|31.6|7
1650994870000|2022-04-26 17:41:10|31.7|31.62|31.68|31.6|31.7|31.62|31.67|31.59|4
1650994880000|2022-04-26 17:41:20|31.7|31.62|31.67|31.59|31.7|31.62|31.67|31.59|0
1650994890000|2022-04-26 17:41:30|31.69|31.61|31.6|31.52|31.69|31.61|31.58|31.5|0
1650994900000|2022-04-26 17:41:40|31.62|31.54|31.58|31.5|31.63|31.55|31.58|31.5|1
1650994910000|2022-04-26 17:41:50|31.56|31.48|31.55|31.47|31.57|31.49|31.53|31.45|2
1650994920000|2022-04-26 17:42:00|31.53|31.45|31.52|31.44|31.54|31.46|31.49|31.41|0
1650994930000|2022-04-26 17:42:10|31.5|31.42|31.54|31.46|31.56|31.48|31.49|31.41|1
1650994940000|2022-04-26 17:42:20|31.56|31.48|31.53|31.45|31.6|31.52|31.53|31.45|1
1650994950000|2022-04-26 17:42:30|31.55|31.47|31.52|31.44|31.55|31.47|31.5|31.42|0
1650994960000|2022-04-26 17:42:40|31.49|31.41|31.49|31.41|31.51|31.43|31.48|31.4|0
1650994970000|2022-04-26 17:42:50|31.51|31.43|31.49|31.41|31.53|31.45|31.49|31.41|0
1650994980000|2022-04-26 17:43:00|31.51|31.43|31.48|31.4|31.51|31.43|31.47|31.39|0
1650994990000|2022-04-26 17:43:10|31.44|31.36|31.4|31.32|31.46|31.38|31.4|31.32|1
1650995000000|2022-04-26 17:43:20|31.41|31.33|31.48|31.4|31.48|31.4|31.41|31.33|2
1650995010000|2022-04-26 17:43:30|31.45|31.37|31.48|31.4|31.48|31.4|31.45|31.37|0
1650995020000|2022-04-26 17:43:40|31.49|31.41|31.51|31.43|31.51|31.43|31.47|31.39|0
1650995030000|2022-04-26 17:43:50|31.49|31.41|31.49|31.41|31.53|31.45|31.49|31.41|0
1650995040000|2022-04-26 17:44:00|31.51|31.43|31.56|31.48|31.56|31.48|31.49|31.41|0
1650995050000|2022-04-26 17:44:10|31.54|31.46|31.55|31.47|31.58|31.5|31.53|31.45|0
1650995060000|2022-04-26 17:44:20|31.56|31.48|31.56|31.48|31.56|31.48|31.56|31.48|0
1650995070000|2022-04-26 17:44:30|31.54|31.46|31.56|31.48|31.58|31.5|31.53|31.45|0
1650995080000|2022-04-26 17:44:40|31.58|31.5|31.55|31.47|31.58|31.5|31.53|31.45|0
1650995090000|2022-04-26 17:44:50|31.53|31.45|31.53|31.45|31.53|31.45|31.53|31.45|0
1650995100000|2022-04-26 17:45:00|31.51|31.43|31.51|31.43|31.53|31.45|31.49|31.41|0
1650995110000|2022-04-26 17:45:10|31.49|31.41|31.53|31.45|31.53|31.45|31.49|31.41|0
1650995120000|2022-04-26 17:45:20|31.51|31.43|31.49|31.41|31.51|31.43|31.49|31.41|0
1650995130000|2022-04-26 17:45:30|31.51|31.43|31.52|31.44|31.52|31.44|31.51|31.43|0
1650995140000|2022-04-26 17:45:40|31.53|31.45|31.52|31.44|31.54|31.46|31.5|31.42|0
1650995150000|2022-04-26 17:45:50|31.53|31.45|31.52|31.44|31.53|31.45|31.52|31.44|0
1650995160000|2022-04-26 17:46:00|31.5|31.42|31.5|31.42|31.53|31.45|31.5|31.42|3
1650995170000|2022-04-26 17:46:10|31.52|31.44|31.52|31.44|31.52|31.44|31.5|31.42|0
1650995180000|2022-04-26 17:46:20|31.54|31.46|31.58|31.5|31.58|31.5|31.54|31.46|1
1650995190000|2022-04-26 17:46:30|31.59|31.51|31.59|31.51|31.61|31.53|31.58|31.5|0
1650995200000|2022-04-26 17:46:40|31.61|31.53|31.66|31.58|31.66|31.58|31.61|31.53|14
1650995210000|2022-04-26 17:46:50|31.68|31.6|31.7|31.62|31.71|31.63|31.66|31.58|1
1650995220000|2022-04-26 17:47:00|31.68|31.6|31.7|31.62|31.7|31.62|31.68|31.6|0
1650995230000|2022-04-26 17:47:10|31.68|31.6|31.61|31.53|31.68|31.6|31.59|31.51|4
1650995240000|2022-04-26 17:47:20|31.59|31.51|31.61|31.53|31.61|31.53|31.59|31.51|0
1650995250000|2022-04-26 17:47:30|31.59|31.51|31.59|31.51|31.61|31.53|31.59|31.51|0
1650995260000|2022-04-26 17:47:40|31.57|31.49|31.56|31.48|31.58|31.5|31.55|31.47|0
1650995270000|2022-04-26 17:47:50|31.54|31.46|31.56|31.48|31.58|31.5|31.54|31.46|0
1650995280000|2022-04-26 17:48:00|31.54|31.46|31.54|31.46|31.56|31.48|31.5|31.42|8
1650995290000|2022-04-26 17:48:10|31.53|31.45|31.56|31.48|31.56|31.48|31.53|31.45|2
1650995300000|2022-04-26 17:48:20|31.6|31.52|31.61|31.53|31.61|31.53|31.58|31.5|0
1650995310000|2022-04-26 17:48:30|31.63|31.55|31.66|31.58|31.68|31.6|31.63|31.55|9
1650995320000|2022-04-26 17:48:40|31.64|31.56|31.66|31.58|31.68|31.6|31.64|31.56|0
1650995330000|2022-04-26 17:48:50|31.64|31.56|31.66|31.58|31.66|31.58|31.63|31.55|0
1650995340000|2022-04-26 17:49:00|31.68|31.6|31.71|31.63|31.71|31.63|31.66|31.58|0
1650995360000|2022-04-26 17:49:20|31.73|31.65|31.7|31.62|31.73|31.65|31.68|31.6|0
1650995370000|2022-04-26 17:49:30|31.71|31.63|31.71|31.63|31.71|31.63|31.69|31.61|0
1650995390000|2022-04-26 17:49:50|31.68|31.6|31.64|31.56|31.68|31.6|31.64|31.56|0
1650995400000|2022-04-26 17:50:00|31.62|31.54|31.68|31.6|31.68|31.6|31.62|31.54|1
1650995410000|2022-04-26 17:50:10|31.71|31.63|31.71|31.63|31.73|31.65|31.71|31.63|1
1650995420000|2022-04-26 17:50:20|31.73|31.65|31.73|31.65|31.73|31.65|31.71|31.63|0
1650995430000|2022-04-26 17:50:30|31.71|31.63|31.73|31.65|31.73|31.65|31.71|31.63|0
1650995440000|2022-04-26 17:50:40|31.71|31.63|31.7|31.62|31.73|31.65|31.7|31.62|0
1650995450000|2022-04-26 17:50:50|31.72|31.64|31.7|31.62|31.72|31.64|31.7|31.62|0
1650995460000|2022-04-26 17:51:00|31.72|31.64|31.72|31.64|31.72|31.64|31.7|31.62|0
1650995470000|2022-04-26 17:51:10|31.73|31.65|31.72|31.64|31.73|31.65|31.7|31.62|0
1650995480000|2022-04-26 17:51:20|31.73|31.65|31.7|31.62|31.73|31.65|31.7|31.62|0
1650995490000|2022-04-26 17:51:30|31.72|31.64|31.73|31.65|31.73|31.65|31.68|31.6|0
1650995510000|2022-04-26 17:51:50|31.75|31.67|31.71|31.63|31.78|31.7|31.71|31.63|0
1650995520000|2022-04-26 17:52:00|31.73|31.65|31.73|31.65|31.73|31.65|31.71|31.63|0
1650995530000|2022-04-26 17:52:10|31.71|31.63|31.73|31.65|31.73|31.65|31.71|31.63|0
1650995540000|2022-04-26 17:52:20|31.68|31.6|31.68|31.6|31.68|31.6|31.68|31.6|12
1650995560000|2022-04-26 17:52:40|31.63|31.55|31.64|31.56|31.66|31.58|31.63|31.55|0
1650995570000|2022-04-26 17:52:50|31.66|31.58|31.66|31.58|31.66|31.58|31.64|31.56|1
1650995580000|2022-04-26 17:53:00|31.64|31.56|31.68|31.6|31.68|31.6|31.64|31.56|0
1650995590000|2022-04-26 17:53:10|31.7|31.62|31.68|31.6|31.71|31.63|31.68|31.6|0
1650995600000|2022-04-26 17:53:20|31.7|31.62|31.68|31.6|31.71|31.63|31.68|31.6|1
1650995610000|2022-04-26 17:53:30|31.7|31.62|31.7|31.62|31.7|31.62|31.68|31.6|2
1650995620000|2022-04-26 17:53:40|31.71|31.63|31.73|31.65|31.73|31.65|31.71|31.63|0
1650995630000|2022-04-26 17:53:50|31.75|31.67|31.75|31.67|31.76|31.68|31.73|31.65|0
1650995640000|2022-04-26 17:54:00|31.73|31.65|31.73|31.65|31.75|31.67|31.73|31.65|0
1650995650000|2022-04-26 17:54:10|31.71|31.63|31.75|31.67|31.75|31.67|31.71|31.63|0
1650995660000|2022-04-26 17:54:20|31.77|31.69|31.73|31.65|31.78|31.7|31.73|31.65|0
1650995670000|2022-04-26 17:54:30|31.75|31.67|31.75|31.67|31.75|31.67|31.75|31.67|0
1650995680000|2022-04-26 17:54:40|31.73|31.65|31.75|31.67|31.75|31.67|31.73|31.65|0
1650995700000|2022-04-26 17:55:00|31.77|31.69|31.75|31.67|31.77|31.69|31.75|31.67|0
1650995710000|2022-04-26 17:55:10|31.73|31.65|31.7|31.62|31.73|31.65|31.7|31.62|0
1650995720000|2022-04-26 17:55:20|31.68|31.6|31.68|31.6|31.68|31.6|31.68|31.6|0
1650995730000|2022-04-26 17:55:30|31.66|31.58|31.68|31.6|31.68|31.6|31.66|31.58|0
1650995740000|2022-04-26 17:55:40|31.66|31.58|31.65|31.57|31.66|31.58|31.65|31.57|0
1650995750000|2022-04-26 17:55:50|31.63|31.55|31.61|31.53|31.63|31.55|31.59|31.51|0
1650995760000|2022-04-26 17:56:00|31.63|31.55|31.64|31.56|31.64|31.56|31.63|31.55|0
1650995770000|2022-04-26 17:56:10|31.66|31.58|31.7|31.62|31.7|31.62|31.66|31.58|1
1650995790000|2022-04-26 17:56:30|31.71|31.63|31.71|31.63|31.73|31.65|31.71|31.63|0
1650995800000|2022-04-26 17:56:40|31.73|31.65|31.73|31.65|31.73|31.65|31.73|31.65|0
1650995810000|2022-04-26 17:56:50|31.71|31.63|31.73|31.65|31.73|31.65|31.71|31.63|0
1650995820000|2022-04-26 17:57:00|31.71|31.63|31.68|31.6|31.71|31.63|31.68|31.6|2
1650995830000|2022-04-26 17:57:10|31.66|31.58|31.68|31.6|31.68|31.6|31.66|31.58|0
1650995840000|2022-04-26 17:57:20|31.7|31.62|31.71|31.63|31.73|31.65|31.7|31.62|4
1650995850000|2022-04-26 17:57:30|31.73|31.65|31.7|31.62|31.73|31.65|31.7|31.62|0
1650995860000|2022-04-26 17:57:40|31.71|31.63|31.73|31.65|31.73|31.65|31.71|31.63|0
1650995870000|2022-04-26 17:57:50|31.71|31.63|31.7|31.62|31.71|31.63|31.7|31.62|0
1650995880000|2022-04-26 17:58:00|31.68|31.6|31.73|31.65|31.73|31.65|31.68|31.6|0
1650995900000|2022-04-26 17:58:20|31.71|31.63|31.73|31.65|31.73|31.65|31.71|31.63|0
1650995910000|2022-04-26 17:58:30|31.71|31.63|31.71|31.63|31.71|31.63|31.71|31.63|0
1650995920000|2022-04-26 17:58:40|31.73|31.65|31.76|31.68|31.76|31.68|31.73|31.65|1
1650995930000|2022-04-26 17:58:50|31.78|31.7|31.76|31.68|31.78|31.7|31.76|31.68|0
1650995940000|2022-04-26 17:59:00|31.73|31.65|31.76|31.68|31.78|31.7|31.73|31.65|2
1650995950000|2022-04-26 17:59:10|31.78|31.7|31.76|31.68|31.78|31.7|31.76|31.68|0
1650995960000|2022-04-26 17:59:20|31.75|31.67|31.75|31.67|31.78|31.7|31.73|31.65|0
1650995970000|2022-04-26 17:59:30|31.73|31.65|31.75|31.67|31.75|31.67|31.73|31.65|0
1650995980000|2022-04-26 17:59:40|31.76|31.68|31.78|31.7|31.78|31.7|31.76|31.68|0
1650995990000|2022-04-26 17:59:50|31.73|31.65|31.73|31.65|31.73|31.65|31.73|31.65|6
1650996000000|2022-04-26 18:00:00|31.71|31.63|31.68|31.6|31.71|31.63|31.68|31.6|0
1650996010000|2022-04-26 18:00:10|31.7|31.62|31.68|31.6|31.7|31.62|31.68|31.6|0
1650996030000|2022-04-26 18:00:30|31.7|31.62|31.78|31.7|31.78|31.7|31.7|31.62|1
1650996040000|2022-04-26 18:00:40|31.75|31.67|31.73|31.65|31.78|31.7|31.73|31.65|1
1650996050000|2022-04-26 18:00:50|31.71|31.63|31.69|31.61|31.71|31.63|31.69|31.61|0
1650996060000|2022-04-26 18:01:00|31.71|31.63|31.73|31.65|31.73|31.65|31.71|31.63|0
1650996070000|2022-04-26 18:01:10|31.76|31.68|31.76|31.68|31.78|31.7|31.76|31.68|0
1650996080000|2022-04-26 18:01:20|31.78|31.7|31.78|31.7|31.79|31.71|31.78|31.7|0
1650996090000|2022-04-26 18:01:30|31.81|31.73|31.78|31.7|31.81|31.73|31.78|31.7|9
1650996100000|2022-04-26 18:01:40|31.79|31.71|31.83|31.75|31.83|31.75|31.79|31.71|2
1650996110000|2022-04-26 18:01:50|31.81|31.73|31.78|31.7|31.81|31.73|31.78|31.7|0
1650996120000|2022-04-26 18:02:00|31.8|31.72|31.81|31.73|31.81|31.73|31.78|31.7|0
1650996130000|2022-04-26 18:02:10|31.83|31.75|31.81|31.73|31.83|31.75|31.81|31.73|6
1650996140000|2022-04-26 18:02:20|31.78|31.7|31.78|31.7|31.78|31.7|31.77|31.69|0
1650996150000|2022-04-26 18:02:30|31.77|31.69|31.78|31.7|31.78|31.7|31.77|31.69|0
1650996160000|2022-04-26 18:02:40|31.83|31.75|31.81|31.73|31.83|31.75|31.79|31.71|0
1650996170000|2022-04-26 18:02:50|31.79|31.71|31.79|31.71|31.81|31.73|31.79|31.71|0
1650996180000|2022-04-26 18:03:00|31.78|31.7|31.76|31.68|31.78|31.7|31.74|31.66|0
1650996190000|2022-04-26 18:03:10|31.74|31.66|31.73|31.65|31.76|31.68|31.73|31.65|0
1650996210000|2022-04-26 18:03:30|31.74|31.66|31.73|31.65|31.77|31.69|31.73|31.65|1
1650996220000|2022-04-26 18:03:40|31.75|31.67|31.74|31.66|31.77|31.69|31.74|31.66|0
1650996230000|2022-04-26 18:03:50|31.76|31.68|31.74|31.66|31.77|31.69|31.74|31.66|0
1650996240000|2022-04-26 18:04:00|31.76|31.68|31.78|31.7|31.78|31.7|31.76|31.68|0
1650996250000|2022-04-26 18:04:10|31.76|31.68|31.78|31.7|31.78|31.7|31.76|31.68|0
1650996260000|2022-04-26 18:04:20|31.76|31.68|31.73|31.65|31.76|31.68|31.73|31.65|1
1650996270000|2022-04-26 18:04:30|31.72|31.64|31.72|31.64|31.72|31.64|31.72|31.64|1
1650996280000|2022-04-26 18:04:40|31.71|31.63|31.73|31.65|31.73|31.65|31.71|31.63|0
1650996290000|2022-04-26 18:04:50|31.75|31.67|31.74|31.66|31.76|31.68|31.73|31.65|0
1650996300000|2022-04-26 18:05:00|31.73|31.65|31.71|31.63|31.76|31.68|31.71|31.63|0
1650996310000|2022-04-26 18:05:10|31.69|31.61|31.71|31.63|31.71|31.63|31.69|31.61|0
1650996320000|2022-04-26 18:05:20|31.72|31.64|31.72|31.64|31.72|31.64|31.72|31.64|0
1650996330000|2022-04-26 18:05:30|31.71|31.63|31.73|31.65|31.73|31.65|31.68|31.6|0
1650996340000|2022-04-26 18:05:40|31.75|31.67|31.78|31.7|31.78|31.7|31.75|31.67|0
1650996360000|2022-04-26 18:06:00|31.79|31.71|31.79|31.71|31.79|31.71|31.79|31.71|0
1650996370000|2022-04-26 18:06:10|31.78|31.7|31.78|31.7|31.78|31.7|31.78|31.7|0
1650996380000|2022-04-26 18:06:20|31.79|31.71|31.78|31.7|31.79|31.71|31.78|31.7|1
1650996430000|2022-04-26 18:07:10|31.77|31.69|31.78|31.7|31.78|31.7|31.77|31.69|2
1650996460000|2022-04-26 18:07:40|31.77|31.69|31.73|31.65|31.77|31.69|31.73|31.65|0
1650996470000|2022-04-26 18:07:50|31.75|31.67|31.73|31.65|31.76|31.68|31.73|31.65|0
1650996480000|2022-04-26 18:08:00|31.78|31.7|31.74|31.66|31.78|31.7|31.74|31.66|3
1650996490000|2022-04-26 18:08:10|31.73|31.65|31.73|31.65|31.73|31.65|31.73|31.65|0
1650996500000|2022-04-26 18:08:20|31.72|31.64|31.67|31.59|31.72|31.64|31.67|31.59|4
1650996510000|2022-04-26 18:08:30|31.65|31.57|31.69|31.61|31.69|31.61|31.65|31.57|0
1650996520000|2022-04-26 18:08:40|31.68|31.6|31.67|31.59|31.69|31.61|31.67|31.59|5
1650996530000|2022-04-26 18:08:50|31.65|31.57|31.69|31.61|31.69|31.61|31.65|31.57|0
1650996540000|2022-04-26 18:09:00|31.67|31.59|31.7|31.62|31.7|31.62|31.67|31.59|0
1650996550000|2022-04-26 18:09:10|31.69|31.61|31.67|31.59|31.69|31.61|31.65|31.57|0
1650996560000|2022-04-26 18:09:20|31.69|31.61|31.74|31.66|31.74|31.66|31.69|31.61|1
1650996570000|2022-04-26 18:09:30|31.73|31.65|31.79|31.71|31.79|31.71|31.73|31.65|2
1650996580000|2022-04-26 18:09:40|31.78|31.7|31.79|31.71|31.79|31.71|31.78|31.7|0
1650996590000|2022-04-26 18:09:50|31.78|31.7|31.78|31.7|31.78|31.7|31.78|31.7|0
1650996600000|2022-04-26 18:10:00|31.79|31.71|31.76|31.68|31.79|31.71|31.75|31.67|0
1650996610000|2022-04-26 18:10:10|31.74|31.66|31.77|31.69|31.77|31.69|31.74|31.66|0
1650996620000|2022-04-26 18:10:20|31.79|31.71|31.78|31.7|31.79|31.71|31.78|31.7|0
1650996630000|2022-04-26 18:10:30|31.77|31.69|31.77|31.69|31.77|31.69|31.74|31.66|0
1650996640000|2022-04-26 18:10:40|31.75|31.67|31.74|31.66|31.77|31.69|31.74|31.66|0
1650996650000|2022-04-26 18:10:50|31.73|31.65|31.77|31.69|31.77|31.69|31.73|31.65|0
1650996660000|2022-04-26 18:11:00|31.75|31.67|31.73|31.65|31.78|31.7|31.73|31.65|1
1650996670000|2022-04-26 18:11:10|31.74|31.66|31.74|31.66|31.76|31.68|31.73|31.65|0
1650996680000|2022-04-26 18:11:20|31.68|31.6|31.73|31.65|31.73|31.65|31.68|31.6|15
1650996690000|2022-04-26 18:11:30|31.71|31.63|31.69|31.61|31.71|31.63|31.67|31.59|0
1650996700000|2022-04-26 18:11:40|31.67|31.59|31.69|31.61|31.69|31.61|31.67|31.59|0
1650996710000|2022-04-26 18:11:50|31.67|31.59|31.72|31.64|31.73|31.65|31.67|31.59|0
1650996720000|2022-04-26 18:12:00|31.74|31.66|31.73|31.65|31.74|31.66|31.73|31.65|0
1650996730000|2022-04-26 18:12:10|31.77|31.69|31.79|31.71|31.79|31.71|31.77|31.69|7
1650996740000|2022-04-26 18:12:20|31.77|31.69|31.74|31.66|31.77|31.69|31.74|31.66|3
1650996750000|2022-04-26 18:12:30|31.73|31.65|31.73|31.65|31.76|31.68|31.72|31.64|0
1650996760000|2022-04-26 18:12:40|31.74|31.66|31.76|31.68|31.76|31.68|31.74|31.66|0
1650996770000|2022-04-26 18:12:50|31.73|31.65|31.73|31.65|31.73|31.65|31.73|31.65|0
1650996790000|2022-04-26 18:13:10|31.72|31.64|31.71|31.63|31.73|31.65|31.71|31.63|0
1650996800000|2022-04-26 18:13:20|31.73|31.65|31.73|31.65|31.73|31.65|31.72|31.64|0
1650996810000|2022-04-26 18:13:30|31.74|31.66|31.76|31.68|31.78|31.7|31.73|31.65|17
1650996830000|2022-04-26 18:13:50|31.78|31.7|31.76|31.68|31.78|31.7|31.76|31.68|1
1650996840000|2022-04-26 18:14:00|31.78|31.7|31.74|31.66|31.78|31.7|31.73|31.65|13
1650996850000|2022-04-26 18:14:10|31.76|31.68|31.69|31.61|31.76|31.68|31.69|31.61|0
1650996860000|2022-04-26 18:14:20|31.67|31.59|31.67|31.59|31.67|31.59|31.65|31.57|0
1650996870000|2022-04-26 18:14:30|31.68|31.6|31.69|31.61|31.71|31.63|31.68|31.6|0
1650996880000|2022-04-26 18:14:40|31.67|31.59|31.67|31.59|31.69|31.61|31.67|31.59|0
1650996890000|2022-04-26 18:14:50|31.69|31.61|31.67|31.59|31.69|31.61|31.67|31.59|0
1650996900000|2022-04-26 18:15:00|31.68|31.6|31.68|31.6|31.7|31.62|31.68|31.6|0
1650996910000|2022-04-26 18:15:10|31.67|31.59|31.67|31.59|31.67|31.59|31.67|31.59|0
1650996920000|2022-04-26 18:15:20|31.65|31.57|31.64|31.56|31.65|31.57|31.64|31.56|0
1650996930000|2022-04-26 18:15:30|31.62|31.54|31.57|31.49|31.62|31.54|31.55|31.47|2
1650996950000|2022-04-26 18:15:50|31.59|31.51|31.61|31.53|31.61|31.53|31.59|31.51|0
1650996960000|2022-04-26 18:16:00|31.59|31.51|31.6|31.52|31.62|31.54|31.57|31.49|1
1650996970000|2022-04-26 18:16:10|31.62|31.54|31.66|31.58|31.66|31.58|31.62|31.54|0
1650996990000|2022-04-26 18:16:30|31.67|31.59|31.62|31.54|31.68|31.6|31.62|31.54|0
1650997000000|2022-04-26 18:16:40|31.63|31.55|31.62|31.54|31.64|31.56|31.62|31.54|0
1650997010000|2022-04-26 18:16:50|31.63|31.55|31.63|31.55|31.63|31.55|31.62|31.54|0
1650997020000|2022-04-26 18:17:00|31.65|31.57|31.65|31.57|31.65|31.57|31.65|31.57|0
1650997030000|2022-04-26 18:17:10|31.66|31.58|31.71|31.63|31.71|31.63|31.66|31.58|7
1650997040000|2022-04-26 18:17:20|31.73|31.65|31.73|31.65|31.77|31.69|31.73|31.65|0
1650997050000|2022-04-26 18:17:30|31.71|31.63|31.73|31.65|31.73|31.65|31.71|31.63|0
1650997060000|2022-04-26 18:17:40|31.71|31.63|31.73|31.65|31.73|31.65|31.71|31.63|0
1650997070000|2022-04-26 18:17:50|31.75|31.67|31.75|31.67|31.75|31.67|31.73|31.65|0
1650997080000|2022-04-26 18:18:00|31.73|31.65|31.78|31.7|31.78|31.7|31.73|31.65|0
1650997100000|2022-04-26 18:18:20|31.76|31.68|31.76|31.68|31.76|31.68|31.76|31.68|1
1650997110000|2022-04-26 18:18:30|31.73|31.65|31.73|31.65|31.73|31.65|31.73|31.65|0
1650997130000|2022-04-26 18:18:50|31.71|31.63|31.71|31.63|31.71|31.63|31.71|31.63|0
1650997140000|2022-04-26 18:19:00|31.73|31.65|31.67|31.59|31.73|31.65|31.67|31.59|0
1650997150000|2022-04-26 18:19:10|31.65|31.57|31.62|31.54|31.65|31.57|31.62|31.54|0
1650997160000|2022-04-26 18:19:20|31.64|31.56|31.65|31.57|31.65|31.57|31.64|31.56|0
1650997170000|2022-04-26 18:19:30|31.64|31.56|31.62|31.54|31.64|31.56|31.62|31.54|0
1650997180000|2022-04-26 18:19:40|31.64|31.56|31.65|31.57|31.65|31.57|31.64|31.56|1
1650997190000|2022-04-26 18:19:50|31.67|31.59|31.67|31.59|31.71|31.63|31.67|31.59|0
1650997200000|2022-04-26 18:20:00|31.71|31.63|31.67|31.59|31.71|31.63|31.67|31.59|0
1650997210000|2022-04-26 18:20:10|31.69|31.61|31.67|31.59|31.69|31.61|31.67|31.59|0
1650997220000|2022-04-26 18:20:20|31.66|31.58|31.64|31.56|31.67|31.59|31.64|31.56|0
1650997230000|2022-04-26 18:20:30|31.62|31.54|31.62|31.54|31.62|31.54|31.62|31.54|0
1650997260000|2022-04-26 18:21:00|31.61|31.53|31.57|31.49|31.62|31.54|31.56|31.48|2
1650997270000|2022-04-26 18:21:10|31.56|31.48|31.53|31.45|31.57|31.49|31.51|31.43|0
1650997280000|2022-04-26 18:21:20|31.51|31.43|31.48|31.4|31.51|31.43|31.46|31.38|0
1650997290000|2022-04-26 18:21:30|31.49|31.41|31.44|31.36|31.49|31.41|31.41|31.33|0
1650997300000|2022-04-26 18:21:40|31.42|31.34|31.41|31.33|31.44|31.36|31.41|31.33|0
1650997310000|2022-04-26 18:21:50|31.43|31.35|31.46|31.38|31.46|31.38|31.43|31.35|0
1650997320000|2022-04-26 18:22:00|31.47|31.39|31.52|31.44|31.52|31.44|31.47|31.39|0
1650997340000|2022-04-26 18:22:20|31.51|31.43|31.5|31.42|31.51|31.43|31.48|31.4|0
1650997350000|2022-04-26 18:22:30|31.48|31.4|31.52|31.44|31.52|31.44|31.48|31.4|0
1650997360000|2022-04-26 18:22:40|31.53|31.45|31.57|31.49|31.57|31.49|31.53|31.45|0
1650997370000|2022-04-26 18:22:50|31.58|31.5|31.57|31.49|31.58|31.5|31.57|31.49|4
1650997380000|2022-04-26 18:23:00|31.53|31.45|31.52|31.44|31.53|31.45|31.52|31.44|0
1650997390000|2022-04-26 18:23:10|31.55|31.47|31.52|31.44|31.55|31.47|31.52|31.44|0
1650997400000|2022-04-26 18:23:20|31.51|31.43|31.46|31.38|31.51|31.43|31.44|31.36|0
1650997420000|2022-04-26 18:23:40|31.44|31.36|31.46|31.38|31.46|31.38|31.44|31.36|0
1650997430000|2022-04-26 18:23:50|31.44|31.36|31.41|31.33|31.44|31.36|31.41|31.33|1
1650997440000|2022-04-26 18:24:00|31.43|31.35|31.44|31.36|31.44|31.36|31.43|31.35|1
1650997470000|2022-04-26 18:24:30|31.46|31.38|31.46|31.38|31.46|31.38|31.46|31.38|0
1650997480000|2022-04-26 18:24:40|31.48|31.4|31.48|31.4|31.49|31.41|31.48|31.4|0
1650997490000|2022-04-26 18:24:50|31.46|31.38|31.46|31.38|31.48|31.4|31.46|31.38|0
1650997500000|2022-04-26 18:25:00|31.44|31.36|31.48|31.4|31.48|31.4|31.44|31.36|0
1650997510000|2022-04-26 18:25:10|31.46|31.38|31.48|31.4|31.48|31.4|31.44|31.36|0
1650997520000|2022-04-26 18:25:20|31.46|31.38|31.44|31.36|31.46|31.38|31.44|31.36|0
1650997530000|2022-04-26 18:25:30|31.43|31.35|31.44|31.36|31.44|31.36|31.43|31.35|0
1650997540000|2022-04-26 18:25:40|31.46|31.38|31.44|31.36|31.48|31.4|31.44|31.36|0
1650997550000|2022-04-26 18:25:50|31.46|31.38|31.48|31.4|31.48|31.4|31.46|31.38|0
1650997560000|2022-04-26 18:26:00|31.51|31.43|31.51|31.43|31.51|31.43|31.51|31.43|0
1650997570000|2022-04-26 18:26:10|31.49|31.41|31.49|31.41|31.52|31.44|31.49|31.41|0
1650997580000|2022-04-26 18:26:20|31.47|31.39|31.44|31.36|31.47|31.39|31.44|31.36|0
1650997590000|2022-04-26 18:26:30|31.46|31.38|31.48|31.4|31.49|31.41|31.46|31.38|1
1650997600000|2022-04-26 18:26:40|31.49|31.41|31.49|31.41|31.51|31.43|31.46|31.38|0
1650997610000|2022-04-26 18:26:50|31.51|31.43|31.49|31.41|31.51|31.43|31.49|31.41|0
1650997620000|2022-04-26 18:27:00|31.53|31.45|31.53|31.45|31.53|31.45|31.53|31.45|0
1650997630000|2022-04-26 18:27:10|31.54|31.46|31.54|31.46|31.58|31.5|31.54|31.46|0
1650997640000|2022-04-26 18:27:20|31.58|31.5|31.58|31.5|31.58|31.5|31.58|31.5|0
1650997650000|2022-04-26 18:27:30|31.57|31.49|31.58|31.5|31.58|31.5|31.57|31.49|0
1650997660000|2022-04-26 18:27:40|31.56|31.48|31.54|31.46|31.56|31.48|31.54|31.46|0
1650997690000|2022-04-26 18:28:10|31.56|31.48|31.5|31.42|31.56|31.48|31.5|31.42|0
1650997700000|2022-04-26 18:28:20|31.49|31.41|31.49|31.41|31.49|31.41|31.49|31.41|0
1650997730000|2022-04-26 18:28:50|31.45|31.37|31.47|31.39|31.49|31.41|31.45|31.37|0
1650997740000|2022-04-26 18:29:00|31.45|31.37|31.45|31.37|31.47|31.39|31.45|31.37|0
1650997750000|2022-04-26 18:29:10|31.43|31.35|31.43|31.35|31.43|31.35|31.42|31.34|0
1650997760000|2022-04-26 18:29:20|31.42|31.34|31.42|31.34|31.42|31.34|31.42|31.34|0
1650997770000|2022-04-26 18:29:30|31.43|31.35|31.42|31.34|31.43|31.35|31.42|31.34|0
1650997780000|2022-04-26 18:29:40|31.41|31.33|31.44|31.36|31.44|31.36|31.41|31.33|3
1650997790000|2022-04-26 18:29:50|31.46|31.38|31.46|31.38|31.46|31.38|31.46|31.38|0
1650997800000|2022-04-26 18:30:00|31.49|31.41|31.44|31.36|31.49|31.41|31.44|31.36|0
1650997810000|2022-04-26 18:30:10|31.46|31.38|31.47|31.39|31.47|31.39|31.46|31.38|0
1650997820000|2022-04-26 18:30:20|31.44|31.36|31.46|31.38|31.46|31.38|31.44|31.36|0
1650997830000|2022-04-26 18:30:30|31.44|31.36|31.47|31.39|31.47|31.39|31.44|31.36|0
1650997840000|2022-04-26 18:30:40|31.49|31.41|31.47|31.39|31.49|31.41|31.47|31.39|0
1650997850000|2022-04-26 18:30:50|31.49|31.41|31.47|31.39|31.49|31.41|31.44|31.36|0
1650997860000|2022-04-26 18:31:00|31.49|31.41|31.49|31.41|31.51|31.43|31.49|31.41|0
1650997870000|2022-04-26 18:31:10|31.47|31.39|31.45|31.37|31.47|31.39|31.45|31.37|0
1650997880000|2022-04-26 18:31:20|31.47|31.39|31.54|31.46|31.56|31.48|31.47|31.39|2
1650997890000|2022-04-26 18:31:30|31.56|31.48|31.54|31.46|31.58|31.5|31.54|31.46|0
1650997900000|2022-04-26 18:31:40|31.56|31.48|31.56|31.48|31.56|31.48|31.56|31.48|0
1650997910000|2022-04-26 18:31:50|31.58|31.5|31.54|31.46|31.58|31.5|31.54|31.46|0
1650997920000|2022-04-26 18:32:00|31.56|31.48|31.58|31.5|31.58|31.5|31.54|31.46|0
1650997930000|2022-04-26 18:32:10|31.6|31.52|31.58|31.5|31.6|31.52|31.58|31.5|0
1650997940000|2022-04-26 18:32:20|31.6|31.52|31.61|31.53|31.62|31.54|31.59|31.51|0
1650997950000|2022-04-26 18:32:30|31.62|31.54|31.59|31.51|31.62|31.54|31.59|31.51|0
1650997960000|2022-04-26 18:32:40|31.58|31.5|31.58|31.5|31.58|31.5|31.58|31.5|0
1650997980000|2022-04-26 18:33:00|31.59|31.51|31.54|31.46|31.59|31.51|31.54|31.46|0
1650997990000|2022-04-26 18:33:10|31.56|31.48|31.56|31.48|31.56|31.48|31.52|31.44|0
1650998000000|2022-04-26 18:33:20|31.57|31.49|31.63|31.55|31.63|31.55|31.56|31.48|1
1650998010000|2022-04-26 18:33:30|31.64|31.56|31.63|31.55|31.64|31.56|31.63|31.55|0
1650998020000|2022-04-26 18:33:40|31.65|31.57|31.63|31.55|31.67|31.59|31.63|31.55|0
1650998040000|2022-04-26 18:34:00|31.61|31.53|31.63|31.55|31.63|31.55|31.61|31.53|0
1650998050000|2022-04-26 18:34:10|31.65|31.57|31.67|31.59|31.67|31.59|31.65|31.57|2
1650998060000|2022-04-26 18:34:20|31.66|31.58|31.62|31.54|31.67|31.59|31.62|31.54|0
1650998070000|2022-04-26 18:34:30|31.63|31.55|31.62|31.54|31.63|31.55|31.6|31.52|0
1650998080000|2022-04-26 18:34:40|31.6|31.52|31.58|31.5|31.62|31.54|31.58|31.5|0
1650998090000|2022-04-26 18:34:50|31.55|31.47|31.58|31.5|31.58|31.5|31.55|31.47|0
1650998100000|2022-04-26 18:35:00|31.55|31.47|31.62|31.54|31.62|31.54|31.55|31.47|0
1650998110000|2022-04-26 18:35:10|31.6|31.52|31.54|31.46|31.6|31.52|31.54|31.46|0
1650998120000|2022-04-26 18:35:20|31.53|31.45|31.53|31.45|31.54|31.46|31.51|31.43|0
1650998130000|2022-04-26 18:35:30|31.54|31.46|31.49|31.41|31.54|31.46|31.49|31.41|0
1650998140000|2022-04-26 18:35:40|31.48|31.4|31.49|31.41|31.49|31.41|31.47|31.39|0
1650998150000|2022-04-26 18:35:50|31.51|31.43|31.54|31.46|31.54|31.46|31.51|31.43|0
1650998160000|2022-04-26 18:36:00|31.55|31.47|31.56|31.48|31.56|31.48|31.55|31.47|5
1650998170000|2022-04-26 18:36:10|31.6|31.52|31.59|31.51|31.6|31.52|31.59|31.51|1
1650998180000|2022-04-26 18:36:20|31.56|31.48|31.59|31.51|31.6|31.52|31.56|31.48|0
1650998190000|2022-04-26 18:36:30|31.58|31.5|31.54|31.46|31.58|31.5|31.54|31.46|0
1650998200000|2022-04-26 18:36:40|31.49|31.41|31.49|31.41|31.49|31.41|31.49|31.41|0
1650998210000|2022-04-26 18:36:50|31.47|31.39|31.49|31.41|31.49|31.41|31.47|31.39|0
1650998220000|2022-04-26 18:37:00|31.5|31.42|31.49|31.41|31.5|31.42|31.49|31.41|0
1650998230000|2022-04-26 18:37:10|||||||||1
1650998260000|2022-04-26 18:37:40|31.5|31.42|31.51|31.43|31.55|31.47|31.5|31.42|0
1650998270000|2022-04-26 18:37:50|31.53|31.45|31.53|31.45|31.53|31.45|31.5|31.42|0
1650998280000|2022-04-26 18:38:00|31.55|31.47|31.54|31.46|31.55|31.47|31.54|31.46|0
1650998290000|2022-04-26 18:38:10|31.55|31.47|31.58|31.5|31.58|31.5|31.54|31.46|0
1650998300000|2022-04-26 18:38:20|31.55|31.47|31.57|31.49|31.57|31.49|31.55|31.47|0
1650998310000|2022-04-26 18:38:30|31.6|31.52|31.57|31.49|31.6|31.52|31.57|31.49|1
1650998320000|2022-04-26 18:38:40|31.58|31.5|31.62|31.54|31.62|31.54|31.58|31.5|0
1650998330000|2022-04-26 18:38:50|31.6|31.52|31.57|31.49|31.6|31.52|31.57|31.49|0
1650998340000|2022-04-26 18:39:00|31.6|31.52|31.55|31.47|31.6|31.52|31.55|31.47|0
1650998350000|2022-04-26 18:39:10|31.57|31.49|31.54|31.46|31.57|31.49|31.54|31.46|0
1650998360000|2022-04-26 18:39:20|31.55|31.47|31.58|31.5|31.58|31.5|31.55|31.47|0
1650998380000|2022-04-26 18:39:40|31.55|31.47|31.55|31.47|31.55|31.47|31.53|31.45|0
1650998390000|2022-04-26 18:39:50|31.57|31.49|31.58|31.5|31.58|31.5|31.55|31.47|0
1650998400000|2022-04-26 18:40:00|31.6|31.52|31.58|31.5|31.6|31.52|31.58|31.5|0
1650998410000|2022-04-26 18:40:10|31.57|31.49|31.55|31.47|31.57|31.49|31.54|31.46|0
1650998420000|2022-04-26 18:40:20|31.56|31.48|31.58|31.5|31.58|31.5|31.56|31.48|1
1650998430000|2022-04-26 18:40:30|31.59|31.51|31.62|31.54|31.62|31.54|31.59|31.51|0
1650998440000|2022-04-26 18:40:40|31.6|31.52|31.58|31.5|31.62|31.54|31.58|31.5|0
1650998450000|2022-04-26 18:40:50|31.62|31.54|31.62|31.54|31.62|31.54|31.62|31.54|0
1650998460000|2022-04-26 18:41:00|31.56|31.48|31.58|31.5|31.58|31.5|31.51|31.43|14
1650998470000|2022-04-26 18:41:10|31.59|31.51|31.61|31.53|31.61|31.53|31.59|31.51|2
1650998480000|2022-04-26 18:41:20|31.62|31.54|31.62|31.54|31.62|31.54|31.62|31.54|0
1650998490000|2022-04-26 18:41:30|31.65|31.57|31.63|31.55|31.65|31.57|31.63|31.55|27
1650998500000|2022-04-26 18:41:40|31.59|31.51|31.59|31.51|31.59|31.51|31.59|31.51|0
1650998520000|2022-04-26 18:42:00|31.6|31.52|31.64|31.56|31.64|31.56|31.6|31.52|0
1650998580000|2022-04-26 18:43:00|31.65|31.57|31.64|31.56|31.65|31.57|31.64|31.56|0
1650998590000|2022-04-26 18:43:10|31.66|31.58|31.69|31.61|31.69|31.61|31.65|31.57|10
1650998630000|2022-04-26 18:43:50|31.64|31.56|31.68|31.6|31.68|31.6|31.64|31.56|0
1650998640000|2022-04-26 18:44:00|31.69|31.61|31.69|31.61|31.69|31.61|31.69|31.61|0
1650998670000|2022-04-26 18:44:30|31.7|31.62|31.69|31.61|31.7|31.62|31.69|31.61|0
1650998690000|2022-04-26 18:44:50|31.7|31.62|31.74|31.66|31.74|31.66|31.7|31.62|16
1650998710000|2022-04-26 18:45:10|31.79|31.71|31.79|31.71|31.79|31.71|31.79|31.71|0
1650998730000|2022-04-26 18:45:30|31.74|31.66|31.74|31.66|31.74|31.66|31.74|31.66|0
1650998750000|2022-04-26 18:45:50|31.78|31.7|31.74|31.66|31.78|31.7|31.74|31.66|2
1650998760000|2022-04-26 18:46:00|31.7|31.62|31.72|31.64|31.72|31.64|31.7|31.62|0
1650998770000|2022-04-26 18:46:10|31.74|31.66|31.74|31.66|31.77|31.69|31.74|31.66|0
1650998780000|2022-04-26 18:46:20|31.75|31.67|31.74|31.66|31.77|31.69|31.74|31.66|0
1650998790000|2022-04-26 18:46:30|31.72|31.64|31.7|31.62|31.72|31.64|31.7|31.62|0
1650998800000|2022-04-26 18:46:40|31.69|31.61|31.74|31.66|31.74|31.66|31.69|31.61|0
1650998810000|2022-04-26 18:46:50|31.76|31.68|31.74|31.66|31.76|31.68|31.74|31.66|1
1650998830000|2022-04-26 18:47:10|31.75|31.67|31.77|31.69|31.77|31.69|31.75|31.67|0
1650998840000|2022-04-26 18:47:20|31.75|31.67|31.74|31.66|31.75|31.67|31.74|31.66|0
1650998850000|2022-04-26 18:47:30|31.7|31.62|31.7|31.62|31.7|31.62|31.7|31.62|0
1650998860000|2022-04-26 18:47:40|31.69|31.61|31.69|31.61|31.69|31.61|31.69|31.61|0
1650998870000|2022-04-26 18:47:50|31.7|31.62|31.7|31.62|31.7|31.62|31.7|31.62|0
1650998880000|2022-04-26 18:48:00|31.68|31.6|31.65|31.57|31.68|31.6|31.63|31.55|3
1650998890000|2022-04-26 18:48:10|31.66|31.58|31.66|31.58|31.66|31.58|31.66|31.58|0
1650998900000|2022-04-26 18:48:20|31.65|31.57|31.65|31.57|31.65|31.57|31.65|31.57|0
1650998920000|2022-04-26 18:48:40|31.63|31.55|31.63|31.55|31.63|31.55|31.58|31.5|0
1650998930000|2022-04-26 18:48:50|31.64|31.56|31.65|31.57|31.68|31.6|31.64|31.56|1
1650998940000|2022-04-26 18:49:00|31.67|31.59|31.63|31.55|31.68|31.6|31.63|31.55|0
1650998950000|2022-04-26 18:49:10|31.65|31.57|31.67|31.59|31.67|31.59|31.63|31.55|0
1650998960000|2022-04-26 18:49:20|31.68|31.6|31.7|31.62|31.7|31.62|31.68|31.6|0
1650999000000|2022-04-26 18:50:00|31.69|31.61|31.65|31.57|31.69|31.61|31.65|31.57|0
1650999020000|2022-04-26 18:50:20|31.61|31.53|31.6|31.52|31.63|31.55|31.6|31.52|0
1650999030000|2022-04-26 18:50:30|31.61|31.53|31.56|31.48|31.61|31.53|31.56|31.48|0
1650999040000|2022-04-26 18:50:40|31.58|31.5|31.61|31.53|31.61|31.53|31.56|31.48|0
1650999050000|2022-04-26 18:50:50|31.59|31.51|31.56|31.48|31.59|31.51|31.56|31.48|0
1650999060000|2022-04-26 18:51:00|31.55|31.47|31.52|31.44|31.55|31.47|31.5|31.42|0
1650999070000|2022-04-26 18:51:10|31.55|31.47|31.56|31.48|31.56|31.48|31.53|31.45|0
1650999080000|2022-04-26 18:51:20|31.55|31.47|31.52|31.44|31.55|31.47|31.5|31.42|0
1650999090000|2022-04-26 18:51:30|31.5|31.42|31.56|31.48|31.56|31.48|31.5|31.42|0
1650999100000|2022-04-26 18:51:40|31.59|31.51|31.57|31.49|31.59|31.51|31.57|31.49|0
1650999110000|2022-04-26 18:51:50|31.56|31.48|31.52|31.44|31.56|31.48|31.52|31.44|0
1650999120000|2022-04-26 18:52:00|31.54|31.46|31.52|31.44|31.55|31.47|31.52|31.44|0
1650999130000|2022-04-26 18:52:10|31.53|31.45|31.53|31.45|31.53|31.45|31.53|31.45|0
1650999140000|2022-04-26 18:52:20|31.55|31.47|31.5|31.42|31.55|31.47|31.5|31.42|0
1650999150000|2022-04-26 18:52:30|31.51|31.43|31.56|31.48|31.56|31.48|31.51|31.43|1
1650999160000|2022-04-26 18:52:40|31.6|31.52|31.57|31.49|31.6|31.52|31.57|31.49|0
1650999180000|2022-04-26 18:53:00|31.55|31.47|31.53|31.45|31.56|31.48|31.53|31.45|0
1650999190000|2022-04-26 18:53:10|31.55|31.47|31.53|31.45|31.55|31.47|31.53|31.45|0
1650999200000|2022-04-26 18:53:20|31.49|31.41|31.49|31.41|31.49|31.41|31.49|31.41|0
1650999210000|2022-04-26 18:53:30|31.5|31.42|31.53|31.45|31.53|31.45|31.5|31.42|0
1650999220000|2022-04-26 18:53:40|31.5|31.42|31.48|31.4|31.5|31.42|31.46|31.38|1
1650999230000|2022-04-26 18:53:50|31.47|31.39|31.45|31.37|31.48|31.4|31.45|31.37|0
1650999240000|2022-04-26 18:54:00|31.47|31.39|31.52|31.44|31.52|31.44|31.45|31.37|0
1650999280000|2022-04-26 18:54:40|31.55|31.47|31.53|31.45|31.55|31.47|31.53|31.45|2
1650999290000|2022-04-26 18:54:50|31.52|31.44|31.47|31.39|31.52|31.44|31.47|31.39|0
1650999300000|2022-04-26 18:55:00|31.48|31.4|31.47|31.39|31.48|31.4|31.39|31.31|8
1650999310000|2022-04-26 18:55:10|31.45|31.37|31.43|31.35|31.45|31.37|31.43|31.35|0
1650999330000|2022-04-26 18:55:30|31.39|31.31|31.39|31.31|31.39|31.31|31.39|31.31|0
1650999340000|2022-04-26 18:55:40|31.37|31.29|31.38|31.3|31.39|31.31|31.34|31.26|0
1650999350000|2022-04-26 18:55:50|31.34|31.26|31.34|31.26|31.34|31.26|31.34|31.26|0
1650999360000|2022-04-26 18:56:00|31.36|31.28|31.39|31.31|31.39|31.31|31.34|31.26|2
1650999370000|2022-04-26 18:56:10|31.38|31.3|31.39|31.31|31.39|31.31|31.38|31.3|0
1650999380000|2022-04-26 18:56:20|31.37|31.29|31.34|31.26|31.37|31.29|31.34|31.26|0
1650999390000|2022-04-26 18:56:30|31.36|31.28|31.34|31.26|31.36|31.28|31.34|31.26|0
1650999400000|2022-04-26 18:56:40|31.31|31.23|31.32|31.24|31.32|31.24|31.31|31.23|0
1650999410000|2022-04-26 18:56:50|31.34|31.26|31.34|31.26|31.34|31.26|31.34|31.26|0
1650999420000|2022-04-26 18:57:00|31.36|31.28|31.38|31.3|31.38|31.3|31.34|31.26|0
1650999450000|2022-04-26 18:57:30|31.41|31.33|31.42|31.34|31.42|31.34|31.41|31.33|0
1650999470000|2022-04-26 18:57:50|31.4|31.32|31.38|31.3|31.4|31.32|31.38|31.3|0
1650999490000|2022-04-26 18:58:10|31.34|31.26|31.36|31.28|31.38|31.3|31.34|31.26|0
1650999500000|2022-04-26 18:58:20|31.38|31.3|31.39|31.31|31.39|31.31|31.38|31.3|0
1650999510000|2022-04-26 18:58:30|31.38|31.3|31.38|31.3|31.38|31.3|31.38|31.3|0
1650999530000|2022-04-26 18:58:50|31.39|31.31|31.42|31.34|31.42|31.34|31.39|31.31|0
1650999540000|2022-04-26 18:59:00|31.4|31.32|31.42|31.34|31.42|31.34|31.38|31.3|0
1650999550000|2022-04-26 18:59:10|31.4|31.32|31.38|31.3|31.42|31.34|31.38|31.3|0
1650999570000|2022-04-26 18:59:30|31.35|31.27|31.29|31.21|31.35|31.27|31.29|31.21|4
1650999580000|2022-04-26 18:59:40|31.26|31.18|31.29|31.21|31.29|31.21|31.26|31.18|0
1650999590000|2022-04-26 18:59:50|31.31|31.23|31.34|31.26|31.34|31.26|31.31|31.23|0
1650999600000|2022-04-26 19:00:00|31.31|31.23|31.26|31.18|31.31|31.23|31.21|31.13|4
1650999610000|2022-04-26 19:00:10|31.28|31.2|31.21|31.13|31.28|31.2|31.21|31.13|0
1650999620000|2022-04-26 19:00:20|31.24|31.16|31.23|31.15|31.24|31.16|31.21|31.13|1
1650999630000|2022-04-26 19:00:30|31.21|31.13|31.22|31.14|31.22|31.14|31.2|31.12|0
1650999640000|2022-04-26 19:00:40|31.2|31.12|31.2|31.12|31.22|31.14|31.18|31.1|4
1650999650000|2022-04-26 19:00:50|31.22|31.14|31.26|31.18|31.26|31.18|31.21|31.13|1
1650999660000|2022-04-26 19:01:00|31.29|31.21|31.29|31.21|31.31|31.23|31.27|31.19|0
1650999670000|2022-04-26 19:01:10|31.3|31.22|31.31|31.23|31.31|31.23|31.3|31.22|0
1650999680000|2022-04-26 19:01:20|31.33|31.25|31.31|31.23|31.33|31.25|31.31|31.23|2
1650999690000|2022-04-26 19:01:30|31.34|31.26|31.36|31.28|31.4|31.32|31.34|31.26|5
1650999700000|2022-04-26 19:01:40|31.38|31.3|31.36|31.28|31.4|31.32|31.36|31.28|0
1650999710000|2022-04-26 19:01:50|31.4|31.32|31.36|31.28|31.41|31.33|31.36|31.28|0
1650999720000|2022-04-26 19:02:00|31.37|31.29|31.37|31.29|31.41|31.33|31.37|31.29|0
1650999730000|2022-04-26 19:02:10|31.4|31.32|31.36|31.28|31.41|31.33|31.36|31.28|0
1650999740000|2022-04-26 19:02:20|31.32|31.24|31.36|31.28|31.36|31.28|31.32|31.24|0
1650999750000|2022-04-26 19:02:30|31.35|31.27|31.36|31.28|31.36|31.28|31.35|31.27|0
1650999760000|2022-04-26 19:02:40|31.35|31.27|31.33|31.25|31.36|31.28|31.33|31.25|0
1650999770000|2022-04-26 19:02:50|31.32|31.24|31.3|31.22|31.32|31.24|31.3|31.22|0
1650999780000|2022-04-26 19:03:00|31.31|31.23|31.36|31.28|31.36|31.28|31.31|31.23|0
1650999790000|2022-04-26 19:03:10|31.38|31.3|31.36|31.28|31.38|31.3|31.36|31.28|0
1650999800000|2022-04-26 19:03:20|31.38|31.3|31.39|31.31|31.39|31.31|31.36|31.28|0
1650999810000|2022-04-26 19:03:30|31.4|31.32|31.36|31.28|31.4|31.32|31.36|31.28|0
1650999820000|2022-04-26 19:03:40|31.37|31.29|31.37|31.29|31.39|31.31|31.36|31.28|0
1650999830000|2022-04-26 19:03:50|31.36|31.28|31.39|31.31|31.39|31.31|31.36|31.28|0
1650999840000|2022-04-26 19:04:00|31.37|31.29|31.36|31.28|31.37|31.29|31.36|31.28|0
1650999850000|2022-04-26 19:04:10|31.37|31.29|31.37|31.29|31.4|31.32|31.37|31.29|0
1650999860000|2022-04-26 19:04:20|31.36|31.28|31.36|31.28|31.36|31.28|31.36|31.28|0
1650999870000|2022-04-26 19:04:30|31.39|31.31|31.39|31.31|31.39|31.31|31.39|31.31|0
1650999880000|2022-04-26 19:04:40|31.37|31.29|31.37|31.29|31.37|31.29|31.36|31.28|0
1650999890000|2022-04-26 19:04:50|31.36|31.28|31.36|31.28|31.36|31.28|31.36|31.28|0
1650999900000|2022-04-26 19:05:00|31.39|31.31|31.36|31.28|31.39|31.31|31.36|31.28|0
1650999910000|2022-04-26 19:05:10|31.37|31.29|31.36|31.28|31.39|31.31|31.36|31.28|0
1650999920000|2022-04-26 19:05:20|31.38|31.3|31.46|31.38|31.46|31.38|31.38|31.3|3
1650999930000|2022-04-26 19:05:30|31.48|31.4|31.5|31.42|31.5|31.42|31.48|31.4|0
1650999950000|2022-04-26 19:05:50|31.48|31.4|31.5|31.42|31.5|31.42|31.46|31.38|4
1650999960000|2022-04-26 19:06:00|31.46|31.38|31.46|31.38|31.46|31.38|31.46|31.38|5
1650999970000|2022-04-26 19:06:10|31.5|31.42|31.5|31.42|31.5|31.42|31.45|31.37|0
1650999980000|2022-04-26 19:06:20|31.49|31.41|31.45|31.37|31.55|31.42|31.45|31.3|5
1650999990000|2022-04-26 19:06:30|31.46|31.38|31.5|31.42|31.5|31.42|31.46|31.38|0
1651000000000|2022-04-26 19:06:40|31.49|31.41|31.45|31.37|31.49|31.41|31.45|31.37|0
1651000020000|2022-04-26 19:07:00|31.46|31.38|31.43|31.35|31.46|31.38|31.43|31.35|0
1651000030000|2022-04-26 19:07:10|31.45|31.37|31.41|31.33|31.45|31.37|31.41|31.33|0
1651000040000|2022-04-26 19:07:20|31.39|31.31|31.4|31.32|31.41|31.33|31.38|31.3|0
1651000050000|2022-04-26 19:07:30|31.38|31.3|31.36|31.28|31.38|31.3|31.36|31.28|0
1651000060000|2022-04-26 19:07:40|31.35|31.27|31.33|31.25|31.36|31.28|31.33|31.25|5
1651000070000|2022-04-26 19:07:50|31.35|31.27|31.35|31.27|31.35|31.27|31.33|31.25|0
1651000080000|2022-04-26 19:08:00|31.36|31.28|31.38|31.3|31.38|31.3|31.36|31.28|0
1651000090000|2022-04-26 19:08:10|31.4|31.32|31.45|31.37|31.45|31.37|31.4|31.32|0
1651000110000|2022-04-26 19:08:30|31.43|31.35|31.45|31.37|31.45|31.37|31.41|31.33|0
1651000120000|2022-04-26 19:08:40|31.43|31.35|31.41|31.33|31.45|31.37|31.41|31.33|0
1651000130000|2022-04-26 19:08:50|31.43|31.35|31.41|31.33|31.45|31.37|31.41|31.33|0
1651000140000|2022-04-26 19:09:00|31.43|31.35|31.46|31.38|31.46|31.38|31.41|31.33|1
1651000150000|2022-04-26 19:09:10|31.44|31.36|31.41|31.33|31.44|31.36|31.41|31.33|1
1651000160000|2022-04-26 19:09:20|31.39|31.31|31.41|31.33|31.41|31.33|31.39|31.31|1
1651000170000|2022-04-26 19:09:30|31.43|31.35|31.39|31.31|31.43|31.35|31.39|31.31|1
1651000190000|2022-04-26 19:09:50|31.37|31.29|31.39|31.31|31.39|31.31|31.36|31.28|1
1651000200000|2022-04-26 19:10:00|31.38|31.3|31.38|31.3|31.4|31.32|31.38|31.3|2
1651000220000|2022-04-26 19:10:20|31.37|31.29|31.31|31.23|31.37|31.29|31.31|31.23|18
1651000230000|2022-04-26 19:10:30|31.33|31.25|31.31|31.23|31.33|31.25|31.31|31.23|1
1651000240000|2022-04-26 19:10:40|31.33|31.25|31.31|31.23|31.33|31.25|31.31|31.23|0
1651000250000|2022-04-26 19:10:50|31.33|31.25|31.34|31.26|31.34|31.26|31.33|31.25|1
1651000260000|2022-04-26 19:11:00|31.32|31.24|31.31|31.23|31.32|31.24|31.31|31.23|1
1651000270000|2022-04-26 19:11:10|31.3|31.22|31.3|31.22|31.3|31.22|31.3|31.22|0
1651000280000|2022-04-26 19:11:20|31.31|31.23|31.32|31.24|31.34|31.26|31.31|31.23|1
1651000290000|2022-04-26 19:11:30|31.31|31.23|31.3|31.22|31.31|31.23|31.26|31.18|1
1651000300000|2022-04-26 19:11:40|31.34|31.26|31.32|31.24|31.34|31.26|31.31|31.23|2
1651000310000|2022-04-26 19:11:50|31.34|31.26|31.34|31.26|31.34|31.26|31.34|31.26|0
1651000330000|2022-04-26 19:12:10|31.38|31.3|31.4|31.32|31.4|31.32|31.38|31.3|2
1651000350000|2022-04-26 19:12:30|31.45|31.37|31.44|31.36|31.45|31.37|31.44|31.36|2
1651000360000|2022-04-26 19:12:40|31.45|31.37|31.45|31.37|31.45|31.37|31.45|31.37|0
1651000380000|2022-04-26 19:13:00|31.46|31.38|31.49|31.41|31.49|31.41|31.46|31.38|2
1651000390000|2022-04-26 19:13:10|31.51|31.43|31.51|31.43|31.51|31.43|31.51|31.43|4
1651000400000|2022-04-26 19:13:20|31.53|31.45|31.51|31.43|31.53|31.45|31.51|31.43|0
1651000410000|2022-04-26 19:13:30|31.53|31.45|31.53|31.45|31.53|31.45|31.51|31.43|5
1651000420000|2022-04-26 19:13:40|31.51|31.43|31.53|31.45|31.53|31.45|31.51|31.43|0
1651000430000|2022-04-26 19:13:50|31.51|31.43|31.51|31.43|31.53|31.45|31.51|31.43|1
1651000440000|2022-04-26 19:14:00|31.53|31.45|31.56|31.48|31.56|31.48|31.51|31.43|2
1651000450000|2022-04-26 19:14:10|31.55|31.47|31.53|31.45|31.55|31.47|31.53|31.45|0
1651000460000|2022-04-26 19:14:20|31.55|31.47|31.58|31.5|31.58|31.5|31.55|31.47|1
1651000470000|2022-04-26 19:14:30|31.56|31.48|31.58|31.5|31.58|31.5|31.56|31.48|0
1651000480000|2022-04-26 19:14:40|31.65|31.57|31.65|31.57|31.65|31.57|31.65|31.57|2
1651000490000|2022-04-26 19:14:50|31.63|31.55|31.6|31.52|31.63|31.55|31.6|31.52|0
1651000500000|2022-04-26 19:15:00|31.61|31.53|31.61|31.53|31.61|31.53|31.61|31.53|0
1651000510000|2022-04-26 19:15:10|31.6|31.52|31.6|31.52|31.6|31.52|31.6|31.52|0
1651000530000|2022-04-26 19:15:30|31.61|31.53|31.7|31.62|31.7|31.62|31.61|31.53|7
1651000540000|2022-04-26 19:15:40|31.69|31.61|31.73|31.65|31.73|31.65|31.69|31.61|0
1651000550000|2022-04-26 19:15:50|31.74|31.66|31.75|31.67|31.75|31.67|31.74|31.66|0
1651000560000|2022-04-26 19:16:00|31.8|31.72|31.79|31.71|31.8|31.72|31.79|31.71|1
1651000570000|2022-04-26 19:16:10|31.8|31.72|31.82|31.74|31.82|31.74|31.8|31.72|0
1651000580000|2022-04-26 19:16:20|31.8|31.72|31.8|31.72|31.8|31.72|31.8|31.72|0
1651000590000|2022-04-26 19:16:30|31.82|31.74|31.82|31.74|31.82|31.74|31.82|31.74|0
1651000600000|2022-04-26 19:16:40|31.8|31.72|31.75|31.67|31.8|31.72|31.75|31.67|0
1651000640000|2022-04-26 19:17:20|31.77|31.69|31.75|31.67|31.77|31.69|31.75|31.67|0
1651000660000|2022-04-26 19:17:40|31.77|31.69|31.77|31.69|31.77|31.69|31.77|31.69|0
1651000670000|2022-04-26 19:17:50|31.75|31.67|31.75|31.67|31.75|31.67|31.75|31.67|0
1651000680000|2022-04-26 19:18:00|31.77|31.69|31.77|31.69|31.77|31.69|31.77|31.69|0
1651000690000|2022-04-26 19:18:10|31.78|31.7|31.8|31.72|31.8|31.72|31.78|31.7|2
1651000710000|2022-04-26 19:18:30|31.82|31.74|31.82|31.74|31.82|31.74|31.82|31.74|0
1651000760000|2022-04-26 19:19:20|31.8|31.72|31.8|31.72|31.8|31.72|31.8|31.72|0
1651000770000|2022-04-26 19:19:30|31.81|31.73|31.82|31.74|31.85|31.77|31.81|31.73|2
1651000780000|2022-04-26 19:19:40|31.84|31.76|31.82|31.74|31.85|31.77|31.82|31.74|3
1651000790000|2022-04-26 19:19:50|31.8|31.72|31.8|31.72|31.8|31.72|31.8|31.72|0
1651000810000|2022-04-26 19:20:10|31.81|31.73|31.79|31.71|31.81|31.73|31.77|31.69|6
1651000820000|2022-04-26 19:20:20|31.8|31.72|31.8|31.72|31.8|31.72|31.79|31.71|0
1651000830000|2022-04-26 19:20:30|31.81|31.73|31.76|31.68|31.81|31.73|31.74|31.66|0
1651000840000|2022-04-26 19:20:40|31.77|31.69|31.77|31.69|31.77|31.69|31.77|31.69|0
1651000850000|2022-04-26 19:20:50|31.75|31.67|31.75|31.67|31.77|31.69|31.75|31.67|0
1651000870000|2022-04-26 19:21:10|31.74|31.66|31.73|31.65|31.74|31.66|31.73|31.65|1
1651000880000|2022-04-26 19:21:20|31.71|31.63|31.7|31.62|31.72|31.64|31.7|31.62|0
1651000890000|2022-04-26 19:21:30|31.72|31.64|31.7|31.62|31.72|31.64|31.7|31.62|0
1651000900000|2022-04-26 19:21:40|31.68|31.6|31.72|31.64|31.72|31.64|31.68|31.6|0
1651000910000|2022-04-26 19:21:50|31.7|31.62|31.72|31.64|31.72|31.64|31.7|31.62|0
1651000920000|2022-04-26 19:22:00|31.7|31.62|31.72|31.64|31.72|31.64|31.7|31.62|0
1651000930000|2022-04-26 19:22:10|31.74|31.66|31.74|31.66|31.75|31.67|31.74|31.66|7
1651000940000|2022-04-26 19:22:20|31.72|31.64|31.7|31.62|31.72|31.64|31.7|31.62|0
1651000950000|2022-04-26 19:22:30|31.68|31.6|31.72|31.64|31.72|31.64|31.68|31.6|0
1651000970000|2022-04-26 19:22:50|31.7|31.62|31.67|31.59|31.7|31.62|31.67|31.59|0
1651000980000|2022-04-26 19:23:00|31.7|31.62|31.69|31.61|31.7|31.62|31.69|31.61|4
1651000990000|2022-04-26 19:23:10|31.67|31.59|31.67|31.59|31.67|31.59|31.67|31.59|0
1651001030000|2022-04-26 19:23:50|31.65|31.57|31.67|31.59|31.67|31.59|31.65|31.57|0
1651001040000|2022-04-26 19:24:00|31.65|31.57|31.62|31.54|31.65|31.57|31.62|31.54|0
1651001050000|2022-04-26 19:24:10|31.58|31.5|31.62|31.54|31.62|31.54|31.56|31.48|11
1651001060000|2022-04-26 19:24:20|31.64|31.56|31.64|31.56|31.64|31.56|31.64|31.56|2
1651001070000|2022-04-26 19:24:30|31.65|31.57|31.62|31.54|31.67|31.59|31.62|31.54|0
1651001080000|2022-04-26 19:24:40|31.6|31.52|31.6|31.52|31.6|31.52|31.6|31.52|0
1651001090000|2022-04-26 19:24:50|31.58|31.5|31.62|31.54|31.62|31.54|31.58|31.5|0
1651001100000|2022-04-26 19:25:00|31.6|31.52|31.6|31.52|31.6|31.52|31.6|31.52|0
1651001110000|2022-04-26 19:25:10|31.62|31.54|31.6|31.52|31.62|31.54|31.6|31.52|0
1651001120000|2022-04-26 19:25:20|31.62|31.54|31.62|31.54|31.62|31.54|31.62|31.54|0
1651001130000|2022-04-26 19:25:30|31.64|31.56|31.67|31.59|31.69|31.61|31.64|31.56|0
1651001140000|2022-04-26 19:25:40|31.63|31.55|31.64|31.56|31.64|31.56|31.63|31.55|1
1651001150000|2022-04-26 19:25:50|31.65|31.57|31.67|31.59|31.67|31.59|31.65|31.57|0
1651001160000|2022-04-26 19:26:00|31.69|31.61|31.65|31.57|31.69|31.61|31.65|31.57|0
1651001170000|2022-04-26 19:26:10|31.67|31.59|31.65|31.57|31.69|31.61|31.65|31.57|0
1651001180000|2022-04-26 19:26:20|31.67|31.59|31.65|31.57|31.67|31.59|31.65|31.57|0
1651001190000|2022-04-26 19:26:30|31.63|31.55|31.6|31.52|31.63|31.55|31.6|31.52|1
1651001200000|2022-04-26 19:26:40|31.62|31.54|31.64|31.56|31.64|31.56|31.6|31.52|0
1651001210000|2022-04-26 19:26:50|31.67|31.59|31.69|31.61|31.71|31.63|31.65|31.57|1
1651001220000|2022-04-26 19:27:00|31.71|31.63|31.69|31.61|31.72|31.64|31.69|31.61|0
1651001230000|2022-04-26 19:27:10|31.67|31.59|31.72|31.64|31.72|31.64|31.67|31.59|0
1651001240000|2022-04-26 19:27:20|31.74|31.66|31.74|31.66|31.74|31.66|31.72|31.64|0
1651001250000|2022-04-26 19:27:30|31.72|31.64|31.72|31.64|31.72|31.64|31.72|31.64|0
1651001260000|2022-04-26 19:27:40|31.74|31.66|31.72|31.64|31.74|31.66|31.72|31.64|0
1651001270000|2022-04-26 19:27:50|31.7|31.62|31.7|31.62|31.72|31.64|31.7|31.62|0
1651001280000|2022-04-26 19:28:00|31.72|31.64|31.72|31.64|31.73|31.65|31.7|31.62|0
1651001290000|2022-04-26 19:28:10|31.73|31.65|31.73|31.65|31.73|31.65|31.73|31.65|0
1651001300000|2022-04-26 19:28:20|31.77|31.69|31.81|31.73|31.81|31.73|31.77|31.69|1
1651001310000|2022-04-26 19:28:30|31.83|31.75|31.84|31.76|31.84|31.76|31.79|31.71|0
1651001320000|2022-04-26 19:28:40|31.82|31.74|31.83|31.75|31.84|31.76|31.81|31.73|0
1651001330000|2022-04-26 19:28:50|31.84|31.76|31.79|31.71|31.84|31.76|31.79|31.71|0
1651001340000|2022-04-26 19:29:00|31.78|31.7|31.73|31.65|31.78|31.7|31.73|31.65|0
1651001350000|2022-04-26 19:29:10|31.74|31.66|31.73|31.65|31.77|31.69|31.73|31.65|0
1651001360000|2022-04-26 19:29:20|31.75|31.67|31.75|31.67|31.77|31.69|31.75|31.67|0
1651001370000|2022-04-26 19:29:30|31.77|31.69|31.75|31.67|31.77|31.69|31.75|31.67|0
1651001380000|2022-04-26 19:29:40|31.77|31.69|31.75|31.67|31.77|31.69|31.75|31.67|0
1651001390000|2022-04-26 19:29:50|31.77|31.69|31.77|31.69|31.77|31.69|31.77|31.69|0
1651001400000|2022-04-26 19:30:00|31.79|31.71|31.78|31.7|31.8|31.72|31.78|31.7|0
1651001410000|2022-04-26 19:30:10|31.75|31.67|31.75|31.67|31.75|31.67|31.75|31.67|0
1651001420000|2022-04-26 19:30:20|31.77|31.69|31.75|31.67|31.77|31.69|31.75|31.67|0
1651001430000|2022-04-26 19:30:30|31.73|31.65|31.71|31.63|31.74|31.66|31.71|31.63|0
1651001440000|2022-04-26 19:30:40|31.72|31.64|31.75|31.67|31.75|31.67|31.72|31.64|0
1651001450000|2022-04-26 19:30:50|31.77|31.69|31.79|31.71|31.79|31.71|31.77|31.69|0
1651001470000|2022-04-26 19:31:10|31.8|31.72|31.79|31.71|31.8|31.72|31.79|31.71|0
1651001480000|2022-04-26 19:31:20|31.8|31.72|31.79|31.71|31.82|31.74|31.79|31.71|0
1651001490000|2022-04-26 19:31:30|31.8|31.72|31.8|31.72|31.8|31.72|31.8|31.72|0
1651001500000|2022-04-26 19:31:40|31.82|31.74|31.84|31.76|31.84|31.76|31.82|31.74|0
1651001510000|2022-04-26 19:31:50|31.85|31.77|31.87|31.79|31.87|31.79|31.85|31.77|0
1651001550000|2022-04-26 19:32:30|31.85|31.77|31.84|31.76|31.85|31.77|31.82|31.74|0
1651001560000|2022-04-26 19:32:40|31.82|31.74|31.84|31.76|31.84|31.76|31.82|31.74|0
1651001570000|2022-04-26 19:32:50|31.82|31.74|31.84|31.76|31.84|31.76|31.82|31.74|0
1651001580000|2022-04-26 19:33:00|31.82|31.74|31.82|31.74|31.82|31.74|31.82|31.74|0
1651001590000|2022-04-26 19:33:10|31.8|31.72|31.8|31.72|31.8|31.72|31.8|31.72|0
1651001600000|2022-04-26 19:33:20|31.82|31.74|31.8|31.72|31.82|31.74|31.8|31.72|0
1651001610000|2022-04-26 19:33:30|31.82|31.74|31.82|31.74|31.82|31.74|31.82|31.74|0
1651001620000|2022-04-26 19:33:40|31.84|31.76|31.84|31.76|31.84|31.76|31.84|31.76|1
1651001630000|2022-04-26 19:33:50|31.82|31.74|31.84|31.76|31.84|31.76|31.82|31.74|0
1651001650000|2022-04-26 19:34:10|31.85|31.77|31.87|31.79|31.87|31.79|31.85|31.77|0
1651001670000|2022-04-26 19:34:30|31.85|31.77|31.85|31.77|31.85|31.77|31.85|31.77|0
1651001690000|2022-04-26 19:34:50|31.83|31.75|31.83|31.75|31.83|31.75|31.81|31.73|0
1651001700000|2022-04-26 19:35:00|31.82|31.74|31.87|31.79|31.87|31.79|31.82|31.74|0
1651001710000|2022-04-26 19:35:10|31.85|31.77|31.85|31.77|31.85|31.77|31.85|31.77|0
1651001720000|2022-04-26 19:35:20|31.87|31.79|31.87|31.79|31.87|31.79|31.87|31.79|0
1651001730000|2022-04-26 19:35:30|31.93|31.85|31.93|31.85|31.93|31.85|31.93|31.85|14
1651001740000|2022-04-26 19:35:40|31.95|31.87|31.95|31.87|31.95|31.87|31.95|31.87|0
1651001770000|2022-04-26 19:36:10|31.96|31.88|31.94|31.86|31.99|31.91|31.94|31.86|10
1651001790000|2022-04-26 19:36:30|31.95|31.87|31.97|31.89|31.97|31.89|31.95|31.87|2
1651001800000|2022-04-26 19:36:40|31.95|31.87|31.94|31.86|31.95|31.87|31.94|31.86|7
1651001810000|2022-04-26 19:36:50|31.95|31.87|31.95|31.87|31.95|31.87|31.95|31.87|0
1651001820000|2022-04-26 19:37:00|31.94|31.86|31.94|31.86|31.95|31.87|31.94|31.86|0
1651001850000|2022-04-26 19:37:30|31.92|31.84|31.84|31.76|31.92|31.84|31.84|31.76|8
1651001860000|2022-04-26 19:37:40|31.85|31.77|31.84|31.76|31.85|31.77|31.84|31.76|0
1651001870000|2022-04-26 19:37:50|31.85|31.77|31.85|31.77|31.85|31.77|31.84|31.76|0
1651001880000|2022-04-26 19:38:00|31.84|31.76|31.81|31.73|31.84|31.76|31.81|31.73|0
1651001890000|2022-04-26 19:38:10|31.83|31.75|31.82|31.74|31.84|31.76|31.82|31.74|0
1651001900000|2022-04-26 19:38:20|31.84|31.76|31.79|31.71|31.84|31.76|31.78|31.7|0
1651001910000|2022-04-26 19:38:30|31.77|31.69|31.77|31.69|31.77|31.69|31.77|31.69|0
1651001930000|2022-04-26 19:38:50|31.82|31.74|31.78|31.7|31.82|31.74|31.78|31.7|0
1651001940000|2022-04-26 19:39:00|31.77|31.69|31.77|31.69|31.77|31.69|31.77|31.69|0
1651001950000|2022-04-26 19:39:10|31.82|31.74|31.79|31.71|31.82|31.74|31.79|31.71|2
1651001960000|2022-04-26 19:39:20|||||||||2
1651001970000|2022-04-26 19:39:30|31.78|31.7|31.75|31.67|31.78|31.7|31.75|31.67|0
1651001980000|2022-04-26 19:39:40|31.77|31.69|31.75|31.67|31.77|31.69|31.73|31.65|0
1651001990000|2022-04-26 19:39:50|31.73|31.65|31.72|31.64|31.73|31.65|31.7|31.62|0
1651002000000|2022-04-26 19:40:00|31.7|31.62|31.62|31.54|31.7|31.62|31.62|31.54|7
1651002010000|2022-04-26 19:40:10|31.61|31.53|31.64|31.56|31.64|31.56|31.61|31.53|0
1651002020000|2022-04-26 19:40:20|31.67|31.59|31.69|31.61|31.69|31.61|31.67|31.59|0
1651002030000|2022-04-26 19:40:30|31.71|31.63|31.69|31.61|31.72|31.64|31.69|31.61|0
1651002040000|2022-04-26 19:40:40|31.7|31.62|31.74|31.66|31.74|31.66|31.7|31.62|1
1651002060000|2022-04-26 19:41:00|31.77|31.69|31.75|31.67|31.77|31.69|31.75|31.67|0
1651002070000|2022-04-26 19:41:10|31.77|31.69|31.84|31.76|31.84|31.76|31.77|31.69|0
1651002100000|2022-04-26 19:41:40|31.81|31.73|31.84|31.76|31.84|31.76|31.79|31.71|0
1651002110000|2022-04-26 19:41:50|31.82|31.74|31.84|31.76|31.84|31.76|31.81|31.73|0
1651002120000|2022-04-26 19:42:00|31.89|31.81|31.89|31.81|31.89|31.81|31.89|31.81|0
1651002140000|2022-04-26 19:42:20|31.9|31.82|31.93|31.85|31.93|31.85|31.9|31.82|0
1651002160000|2022-04-26 19:42:40|31.91|31.83|31.89|31.81|31.91|31.83|31.89|31.81|0
1651002220000|2022-04-26 19:43:40|31.88|31.8|31.84|31.76|31.89|31.81|31.84|31.76|2
1651002230000|2022-04-26 19:43:50|31.83|31.75|31.84|31.76|31.84|31.76|31.82|31.74|0
1651002240000|2022-04-26 19:44:00|31.85|31.77|31.84|31.76|31.87|31.79|31.84|31.76|1
1651002250000|2022-04-26 19:44:10|31.82|31.74|31.8|31.72|31.82|31.74|31.8|31.72|0
1651002260000|2022-04-26 19:44:20|31.79|31.71|31.71|31.63|31.79|31.71|31.71|31.63|0
1651002270000|2022-04-26 19:44:30|31.7|31.62|31.75|31.67|31.77|31.69|31.7|31.62|2
1651002280000|2022-04-26 19:44:40|31.77|31.69|31.8|31.72|31.8|31.72|31.75|31.67|0
1651002300000|2022-04-26 19:45:00|31.78|31.7|31.75|31.67|31.78|31.7|31.71|31.63|0
1651002310000|2022-04-26 19:45:10|31.76|31.68|31.76|31.68|31.76|31.68|31.75|31.67|0
1651002320000|2022-04-26 19:45:20|31.75|31.67|31.7|31.62|31.75|31.67|31.65|31.57|1
1651002330000|2022-04-26 19:45:30|31.73|31.65|31.73|31.65|31.75|31.67|31.71|31.63|0
1651002340000|2022-04-26 19:45:40|31.75|31.67|31.7|31.62|31.75|31.67|31.68|31.6|0
1651002350000|2022-04-26 19:45:50|31.68|31.6|31.71|31.63|31.71|31.63|31.68|31.6|0
1651002360000|2022-04-26 19:46:00|31.73|31.65|31.8|31.72|31.8|31.72|31.73|31.65|3
1651002380000|2022-04-26 19:46:20|31.82|31.74|31.85|31.77|31.85|31.77|31.82|31.74|0
1651002390000|2022-04-26 19:46:30|31.87|31.79|31.89|31.81|31.89|31.81|31.87|31.79|0
1651002410000|2022-04-26 19:46:50|31.88|31.8|31.86|31.78|31.88|31.8|31.86|31.78|0
1651002420000|2022-04-26 19:47:00|31.85|31.77|31.85|31.77|31.85|31.77|31.85|31.77|0
1651002440000|2022-04-26 19:47:20|31.8|31.72|31.85|31.77|31.85|31.77|31.8|31.72|1
1651002460000|2022-04-26 19:47:40|31.83|31.75|31.8|31.72|31.83|31.75|31.8|31.72|0
1651002480000|2022-04-26 19:48:00|31.83|31.75|31.85|31.77|31.85|31.77|31.83|31.75|0
1651002490000|2022-04-26 19:48:10|31.83|31.75|31.8|31.72|31.83|31.75|31.8|31.72|0
1651002510000|2022-04-26 19:48:30|31.78|31.7|31.8|31.72|31.8|31.72|31.78|31.7|0
1651002520000|2022-04-26 19:48:40|31.78|31.7|31.76|31.68|31.78|31.7|31.76|31.68|0
1651002530000|2022-04-26 19:48:50|31.78|31.7|31.76|31.68|31.8|31.72|31.76|31.68|0
1651002540000|2022-04-26 19:49:00|31.78|31.7|31.84|31.76|31.84|31.76|31.78|31.7|0
1651002550000|2022-04-26 19:49:10|31.85|31.77|31.85|31.77|31.85|31.77|31.85|31.77|0
1651002560000|2022-04-26 19:49:20|31.83|31.75|31.83|31.75|31.83|31.75|31.8|31.72|0
1651002570000|2022-04-26 19:49:30|31.85|31.77|31.85|31.77|31.85|31.77|31.85|31.77|0
1651002580000|2022-04-26 19:49:40|31.83|31.75|31.85|31.77|31.85|31.77|31.8|31.72|0
1651002590000|2022-04-26 19:49:50|31.83|31.75|31.84|31.76|31.84|31.76|31.82|31.74|0
1651002600000|2022-04-26 19:50:00|31.85|31.77|31.8|31.72|31.89|31.81|31.8|31.72|1
1651002610000|2022-04-26 19:50:10|31.82|31.74|31.85|31.77|31.85|31.77|31.82|31.74|0
1651002620000|2022-04-26 19:50:20|31.83|31.75|31.8|31.72|31.83|31.75|31.78|31.7|0
1651002630000|2022-04-26 19:50:30|31.78|31.7|31.75|31.67|31.78|31.7|31.75|31.67|0
1651002640000|2022-04-26 19:50:40|31.73|31.65|31.7|31.62|31.73|31.65|31.7|31.62|0
1651002650000|2022-04-26 19:50:50|31.68|31.6|31.65|31.57|31.7|31.62|31.63|31.55|1
1651002660000|2022-04-26 19:51:00|31.63|31.55|31.63|31.55|31.63|31.55|31.63|31.55|13
1651002670000|2022-04-26 19:51:10|31.65|31.57|31.69|31.61|31.69|31.61|31.65|31.57|1
1651002680000|2022-04-26 19:51:20|31.67|31.59|31.74|31.66|31.74|31.66|31.67|31.59|0
1651002690000|2022-04-26 19:51:30|31.76|31.68|31.77|31.69|31.78|31.7|31.74|31.66|0
1651002700000|2022-04-26 19:51:40|31.79|31.71|31.79|31.71|31.79|31.71|31.79|31.71|0
1651002710000|2022-04-26 19:51:50|31.74|31.66|31.74|31.66|31.77|31.69|31.74|31.66|0
1651002720000|2022-04-26 19:52:00|31.72|31.64|31.79|31.71|31.79|31.71|31.7|31.62|0
1651002750000|2022-04-26 19:52:30|31.75|31.67|31.62|31.54|31.75|31.67|31.62|31.54|0
1651002760000|2022-04-26 19:52:40|31.65|31.57|31.62|31.54|31.65|31.57|31.62|31.54|3
1651002770000|2022-04-26 19:52:50|31.6|31.52|31.64|31.56|31.64|31.56|31.6|31.52|6
1651002780000|2022-04-26 19:53:00|31.65|31.57|31.6|31.52|31.65|31.57|31.6|31.52|0
1651002790000|2022-04-26 19:53:10|31.62|31.54|31.67|31.59|31.67|31.59|31.6|31.52|0
1651002800000|2022-04-26 19:53:20|31.65|31.57|31.63|31.55|31.67|31.59|31.62|31.54|0
1651002810000|2022-04-26 19:53:30|31.62|31.54|31.7|31.62|31.7|31.62|31.62|31.54|0
1651002820000|2022-04-26 19:53:40|31.72|31.64|31.7|31.62|31.72|31.64|31.68|31.6|0
1651002830000|2022-04-26 19:53:50|31.72|31.64|31.72|31.64|31.72|31.64|31.7|31.62|0
1651002840000|2022-04-26 19:54:00|31.74|31.66|31.72|31.64|31.77|31.69|31.72|31.64|4
1651002850000|2022-04-26 19:54:10|31.7|31.62|31.7|31.62|31.74|31.66|31.7|31.62|1
1651002860000|2022-04-26 19:54:20|31.68|31.6|31.7|31.62|31.7|31.62|31.68|31.6|0
1651002870000|2022-04-26 19:54:30|31.66|31.58|31.7|31.62|31.7|31.62|31.66|31.58|0
1651002880000|2022-04-26 19:54:40|31.72|31.64|31.7|31.62|31.75|31.67|31.7|31.62|13
1651002890000|2022-04-26 19:54:50|31.72|31.64|31.63|31.55|31.72|31.64|31.63|31.55|1
1651002900000|2022-04-26 19:55:00|31.65|31.57|31.65|31.57|31.69|31.61|31.65|31.57|11
1651002910000|2022-04-26 19:55:10|31.63|31.55|31.65|31.57|31.65|31.57|31.54|31.46|2
1651002920000|2022-04-26 19:55:20|31.63|31.55|31.61|31.53|31.65|31.57|31.61|31.53|0
1651002930000|2022-04-26 19:55:30|31.65|31.57|31.66|31.58|31.7|31.62|31.65|31.57|0
1651002940000|2022-04-26 19:55:40|31.7|31.62|31.66|31.58|31.7|31.62|31.66|31.58|0
1651002950000|2022-04-26 19:55:50|31.68|31.6|31.66|31.58|31.7|31.62|31.66|31.58|0
1651002960000|2022-04-26 19:56:00|31.7|31.62|31.7|31.62|31.71|31.63|31.68|31.6|1
1651002980000|2022-04-26 19:56:20|31.65|31.57|31.66|31.58|31.77|31.58|31.65|31.52|8
1651002990000|2022-04-26 19:56:30|31.77|31.52|31.81|31.56|31.81|31.66|31.66|31.52|0
1651003000000|2022-04-26 19:56:40|31.71|31.63|31.7|31.62|31.71|31.63|31.7|31.62|1
1651003010000|2022-04-26 19:56:50|31.74|31.66|31.74|31.66|31.8|31.66|31.7|31.55|0
1651003020000|2022-04-26 19:57:00|31.7|31.62|31.74|31.66|31.74|31.66|31.7|31.62|0
1651003050000|2022-04-26 19:57:30|31.7|31.62|31.7|31.62|31.7|31.62|31.68|31.6|1
1651003060000|2022-04-26 19:57:40|31.72|31.64|31.74|31.66|31.74|31.66|31.72|31.64|0
1651003080000|2022-04-26 19:58:00|31.71|31.63|31.73|31.43|31.74|31.66|31.47|31.39|44
1651003090000|2022-04-26 19:58:10|31.74|31.44|31.64|31.39|31.74|31.47|31.55|31.37|0
1651003100000|2022-04-26 19:58:20|31.62|31.37|31.87|31.57|31.87|31.57|31.55|31.37|1
1651003110000|2022-04-26 19:58:30|31.85|31.55|31.87|31.57|31.87|31.57|31.85|31.55|0
1651003120000|2022-04-26 19:58:40|31.85|31.55|31.87|31.57|31.87|31.57|31.85|31.55|0
1651003140000|2022-04-26 19:59:00|31.88|31.58|31.91|31.61|31.93|31.63|31.88|31.58|1
1651003150000|2022-04-26 19:59:10||31.66||31.66||31.66||31.66|0
1651003160000|2022-04-26 19:59:20|31.92|31.67|31.92|31.67|31.92|31.67|31.92|31.67|0
1651003170000|2022-04-26 19:59:30|31.93|31.63|31.87|31.57|31.93|31.63|31.87|31.57|0
1651003180000|2022-04-26 19:59:40|31.89|31.59|31.94|31.69|31.94|31.69|31.89|31.59|0
1651003190000|2022-04-26 19:59:50|31.96|31.71|31.84|31.59|31.96|31.81|31.77|31.58|10
1651003200000|2022-04-26 20:00:00|31.83|31.58|31.83|31.58|31.83|31.58|31.83|31.58|0
1651018500000|2022-04-27 00:15:00|31.87|31.57|31.87|31.57|31.87|31.57|31.87|31.57|0
1651018510000|2022-04-27 00:15:10|31.85|31.55|31.77|31.47|31.85|31.55|31.77|31.47|0
1651018530000|2022-04-27 00:15:30|31.78|31.48|31.78|31.48|31.78|31.48|31.78|31.48|0
1651018570000|2022-04-27 00:16:10|31.79|31.49|31.77|31.47|31.79|31.49|31.77|31.47|0
1651018630000|2022-04-27 00:17:10|31.79|31.49|31.77|31.47|31.79|31.49|31.77|31.47|0
1651018690000|2022-04-27 00:18:10|31.79|31.49|31.77|31.47|31.79|31.49|31.77|31.47|0
1651018800000|2022-04-27 00:20:00|31.79|31.49|31.76|31.46|31.79|31.49|31.76|31.46|0
1651018810000|2022-04-27 00:20:10|31.75|31.45|31.76|31.46|31.76|31.46|31.75|31.45|0
1651018840000|2022-04-27 00:20:40|31.75|31.45|31.75|31.45|31.75|31.45|31.75|31.45|0
1651018890000|2022-04-27 00:21:30|31.72|31.42|31.7|31.4|31.72|31.42|31.7|31.4|0
1651018920000|2022-04-27 00:22:00|31.72|31.42|31.72|31.42|31.72|31.42|31.7|31.4|0
1651019150000|2022-04-27 00:25:50|31.76|31.46|31.74|31.44|31.79|31.49|31.74|31.44|0
1651019210000|2022-04-27 00:26:50|31.76|31.46|31.72|31.42|31.77|31.47|31.72|31.42|0
1651019310000|2022-04-27 00:28:30|31.71|31.41|31.71|31.41|31.71|31.41|31.71|31.41|0
1651020020000|2022-04-27 00:40:20|31.73|31.43|31.73|31.43|31.73|31.43|31.73|31.43|0
1651020090000|2022-04-27 00:41:30|31.75|31.45|31.73|31.43|31.75|31.45|31.73|31.43|0
1651020120000|2022-04-27 00:42:00|31.75|31.45|31.75|31.45|31.75|31.45|31.75|31.45|0
1651020130000|2022-04-27 00:42:10|31.74|31.49|31.75|31.45|31.75|31.49|31.74|31.45|0
1651020140000|2022-04-27 00:42:20|31.74|31.49|31.75|31.45|31.75|31.49|31.74|31.45|0
1651020900000|2022-04-27 00:55:00|31.7|31.43|31.73|31.43|31.75|31.43|31.7|31.43|0
1651020910000|2022-04-27 00:55:10|31.7|31.45|31.7|31.45|31.7|31.45|31.7|31.45|0
1651020920000|2022-04-27 00:55:20|31.75||31.75||31.75||31.75||0
1651021020000|2022-04-27 00:57:00|31.74|31.49|31.75|31.45|31.75|31.49|31.74|31.45|0
1651021030000|2022-04-27 00:57:10|31.74|31.49|31.74|31.49|31.75|31.49|31.74|31.45|0
1651021170000|2022-04-27 00:59:30|31.76|31.51|31.74|31.49|31.76|31.51|31.74|31.49|0
1651021560000|2022-04-27 01:06:00|31.72|31.47|31.72|31.47|31.74|31.49|31.72|31.47|0
1651021580000|2022-04-27 01:06:20|31.74|31.49|31.74|31.49|31.74|31.49|31.72|31.47|0
1651021590000|2022-04-27 01:06:30|31.72|31.47|31.72|31.47|31.72|31.47|31.72|31.47|0
1651021600000|2022-04-27 01:06:40|31.74|31.49|31.74|31.49|31.74|31.49|31.74|31.49|0
1651021610000|2022-04-27 01:06:50|31.72|31.47|31.72|31.47|31.72|31.47|31.72|31.47|0
1651021620000|2022-04-27 01:07:00|31.74|31.49|31.74|31.49|31.74|31.49|31.74|31.49|0
1651021640000|2022-04-27 01:07:20|31.72|31.47|31.74|31.49|31.74|31.49|31.72|31.47|0
1651021660000|2022-04-27 01:07:40|31.72|31.47|31.74|31.49|31.74|31.49|31.72|31.47|0
1651021690000|2022-04-27 01:08:10|31.72|31.47|31.72|31.47|31.72|31.47|31.72|31.47|0
1651021720000|2022-04-27 01:08:40|31.74|31.49|31.74|31.49|31.74|31.49|31.74|31.49|0
1651021730000|2022-04-27 01:08:50|31.72|31.47|31.74|31.49|31.74|31.49|31.72|31.47|0
1651021740000|2022-04-27 01:09:00|31.72|31.47|31.72|31.47|31.72|31.47|31.72|31.47|0
1651021810000|2022-04-27 01:10:10|31.74|31.49|31.74|31.49|31.74|31.49|31.74|31.49|0
1651021840000|2022-04-27 01:10:40|31.72|31.47|31.74|31.49|31.74|31.49|31.72|31.47|0
1651021930000|2022-04-27 01:12:10|31.72|31.47|31.74|31.49|31.74|31.49|31.72|31.47|0
1651021940000|2022-04-27 01:12:20|31.72|31.47|31.74|31.49|31.74|31.49|31.72|31.47|0
1651022020000|2022-04-27 01:13:40|31.72|31.47|31.72|31.47|31.72|31.47|31.72|31.47|0
1651022030000|2022-04-27 01:13:50|31.74|31.49|31.74|31.49|31.74|31.49|31.74|31.49|0
1651022040000|2022-04-27 01:14:00|31.72|31.47|31.72|31.47|31.72|31.47|31.72|31.47|0
1651022050000|2022-04-27 01:14:10|31.74|31.49|31.74|31.49|31.74|31.49|31.74|31.49|0
1651022060000|2022-04-27 01:14:20|31.72|31.47|31.72|31.47|31.72|31.47|31.72|31.47|0
1651022250000|2022-04-27 01:17:30|31.71|31.46|31.71|31.46|31.71|31.46|31.71|31.46|0
1651022500000|2022-04-27 01:21:40|31.62|31.37|31.62|31.37|31.62|31.37|31.62|31.37|1
1651022520000|2022-04-27 01:22:00|31.61|31.32|31.61|31.36|31.62|31.36|31.61|31.31|0
1651022530000|2022-04-27 01:22:10|31.62|31.32|31.65|31.35|31.65|31.36|31.61|31.32|0
1651022540000|2022-04-27 01:22:20|31.61|31.36|31.61|31.36|31.61|31.36|31.61|31.36|0
1651022580000|2022-04-27 01:23:00|31.62|31.32|31.62|31.32|31.62|31.32|31.62|31.32|0
1651022750000|2022-04-27 01:25:50|31.6|31.3|31.6|31.3|31.6|31.3|31.6|31.3|0
1651022800000|2022-04-27 01:26:40|31.59|31.29|31.59|31.29|31.59|31.29|31.59|31.29|0
1651022820000|2022-04-27 01:27:00|31.57|31.27|31.57|31.27|31.57|31.27|31.57|31.27|0
1651022880000|2022-04-27 01:28:00|31.59|31.29|31.59|31.29|31.59|31.29|31.59|31.29|0
1651023020000|2022-04-27 01:30:20|31.57|31.27|31.57|31.27|31.57|31.27|31.57|31.27|0
1651023150000|2022-04-27 01:32:30|31.59|31.32|31.57|31.27|31.59|31.32|31.57|31.27|0
1651023170000|2022-04-27 01:32:50||31.32||31.32||31.32||31.32|0
1651023240000|2022-04-27 01:34:00||31.27||31.27||31.27||31.27|0
1651023280000|2022-04-27 01:34:40|31.53|31.28|31.53|31.28|31.53|31.28|31.53|31.28|0
1651023300000|2022-04-27 01:35:00|31.52|31.27|31.52|31.27|31.52|31.27|31.52|31.27|0
1651023320000|2022-04-27 01:35:20|31.53|31.28|31.53|31.28|31.53|31.28|31.53|31.28|0
1651023370000|2022-04-27 01:36:10|31.52|31.27|31.52|31.27|31.52|31.27|31.52|31.27|0
1651023390000|2022-04-27 01:36:30|31.53|31.28|31.53|31.28|31.53|31.28|31.53|31.28|0
1651023400000|2022-04-27 01:36:40|31.52|31.27|31.53|31.28|31.53|31.28|31.52|31.27|0
1651023510000|2022-04-27 01:38:30|31.52|31.27|31.52|31.27|31.52|31.27|31.52|31.27|0
1651023680000|2022-04-27 01:41:20|31.51|31.22|31.43|31.13|31.51|31.22|31.43|31.13|0
1651023690000|2022-04-27 01:41:30|31.4|31.1|31.4|31.1|31.4|31.1|31.4|31.1|0
1651023820000|2022-04-27 01:43:40|31.38|31.08|31.38|31.08|31.38|31.08|31.38|31.08|0
1651024180000|2022-04-27 01:49:40|31.4|31.1|31.4|31.1|31.4|31.1|31.4|31.1|0
1651024200000|2022-04-27 01:50:00|31.38|31.08|31.38|31.08|31.38|31.08|31.38|31.08|0
1651024210000|2022-04-27 01:50:10|31.4|31.1|31.42|31.12|31.42|31.12|31.4|31.1|0
1651024270000|2022-04-27 01:51:10|31.4|31.1|31.4|31.1|31.4|31.1|31.4|31.1|0
1651024930000|2022-04-27 02:02:10|31.42|31.12|31.42|31.12|31.42|31.12|31.42|31.12|0
1651025030000|2022-04-27 02:03:50|31.4|31.1|31.38|31.08|31.4|31.1|31.38|31.08|0
1651025220000|2022-04-27 02:07:00|31.4|31.1|31.4|31.1|31.4|31.1|31.4|31.1|0
1651025230000|2022-04-27 02:07:10|31.43|31.13|31.57|31.27|31.57|31.27|31.43|31.13|1
1651025240000|2022-04-27 02:07:20|31.55|31.25|31.55|31.25|31.55|31.25|31.55|31.25|0
1651025340000|2022-04-27 02:09:00|31.53|31.23|31.55|31.25|31.55|31.25|31.51|31.21|0
1651025420000|2022-04-27 02:10:20|31.53|31.23|31.53|31.23|31.53|31.23|31.53|31.23|0
1651025440000|2022-04-27 02:10:40|31.51|31.21|31.49|31.19|31.51|31.21|31.49|31.19|0
1651025470000|2022-04-27 02:11:10|31.48|31.18|31.48|31.18|31.48|31.18|31.48|31.18|0
1651025530000|2022-04-27 02:12:10|31.46|31.16|31.46|31.16|31.46|31.16|31.46|31.16|0
1651025540000|2022-04-27 02:12:20|31.44|31.14|31.43|31.13|31.44|31.14|31.43|31.13|0
1651025620000|2022-04-27 02:13:40|31.42|31.12|31.42|31.12|31.42|31.12|31.42|31.12|0
1651025670000|2022-04-27 02:14:30|31.43|31.13|31.45|31.15|31.45|31.15|31.43|31.13|0
1651025680000|2022-04-27 02:14:40|31.43|31.13|31.43|31.13|31.43|31.13|31.42|31.12|0
1651025690000|2022-04-27 02:14:50|31.45|31.15|31.45|31.15|31.45|31.15|31.45|31.15|0
1651025790000|2022-04-27 02:16:30|31.43|31.13|31.42|31.12|31.43|31.13|31.4|31.1|0
1651025890000|2022-04-27 02:18:10|31.4|31.1|31.42|31.12|31.42|31.12|31.4|31.1|0
1651025990000|2022-04-27 02:19:50|31.4|31.1|31.42|31.12|31.42|31.12|31.4|31.1|0
1651026060000|2022-04-27 02:21:00|31.43|31.13|31.43|31.13|31.43|31.13|31.43|31.13|0
1651026140000|2022-04-27 02:22:20|31.42|31.12|31.42|31.12|31.42|31.12|31.42|31.12|0
1651026180000|2022-04-27 02:23:00|31.4|31.1|31.4|31.1|31.4|31.1|31.4|31.1|0
1651026280000|2022-04-27 02:24:40|31.42|31.12|31.42|31.12|31.42|31.12|31.42|31.12|0
1651026350000|2022-04-27 02:25:50|31.43|31.13|31.43|31.13|31.43|31.13|31.43|31.13|0
1651026440000|2022-04-27 02:27:20|31.42|31.12|31.42|31.12|31.42|31.12|31.42|31.12|0
1651026550000|2022-04-27 02:29:10|31.38|31.08|31.4|31.1|31.4|31.1|31.38|31.08|0
1651026650000|2022-04-27 02:30:50|31.38|31.08|31.4|31.1|31.4|31.1|31.38|31.08|0
1651026760000|2022-04-27 02:32:40|31.38|31.08|31.4|31.1|31.4|31.1|31.38|31.08|0
1651026860000|2022-04-27 02:34:20|31.38|31.08|31.4|31.1|31.4|31.1|31.38|31.08|0
1651026960000|2022-04-27 02:36:00|31.38|31.08|31.42|31.12|31.42|31.12|31.38|31.08|0
1651026970000|2022-04-27 02:36:10|31.43|31.13|31.43|31.13|31.43|31.13|31.43|31.13|0
1651027080000|2022-04-27 02:38:00|31.42|31.12|31.42|31.12|31.42|31.12|31.42|31.12|0
1651027200000|2022-04-27 02:40:00|31.38|31.08|31.4|31.1|31.4|31.1|31.38|31.08|0
1651027260000|2022-04-27 02:41:00|31.39|31.09|31.39|31.09|31.39|31.09|31.39|31.09|0
1651027270000|2022-04-27 02:41:10|31.37|31.07|31.37|31.07|31.37|31.07|31.37|31.07|0
1651027300000|2022-04-27 02:41:40|31.39|31.09|31.39|31.09|31.39|31.09|31.39|31.09|0
1651027400000|2022-04-27 02:43:20|31.37|31.07|31.39|31.09|31.39|31.09|31.37|31.07|0
1651027440000|2022-04-27 02:44:00|31.37|31.07|31.31|31.01|31.37|31.07|31.31|31.01|0
1651027510000|2022-04-27 02:45:10|31.33|31.03|31.33|31.03|31.33|31.03|31.33|31.03|0
1651027610000|2022-04-27 02:46:50|31.31|31.01|31.31|31.01|31.31|31.01|31.31|31.01|0
1651027620000|2022-04-27 02:47:00|31.33|31.03|31.37|31.07|31.37|31.07|31.33|31.03|0
1651027720000|2022-04-27 02:48:40|31.35|31.05|31.38|31.08|31.38|31.08|31.31|31.01|0
1651027790000|2022-04-27 02:49:50|31.37|31.07|31.37|31.07|31.37|31.07|31.37|31.07|0
1651027800000|2022-04-27 02:50:00|31.33|31.03|31.33|31.03|31.33|31.03|31.33|31.03|0
1651027930000|2022-04-27 02:52:10|31.31|31.01|31.3|31|31.31|31.01|31.3|31|0
1651027980000|2022-04-27 02:53:00|31.29|30.99|31.29|30.99|31.29|30.99|31.29|30.99|0
1651028040000|2022-04-27 02:54:00|31.27|30.97|31.27|30.97|31.27|30.97|31.27|30.97|0
1651028050000|2022-04-27 02:54:10|31.26|30.96|31.26|30.96|31.26|30.96|31.26|30.96|0
1651028060000|2022-04-27 02:54:20|31.28|30.98|31.28|30.98|31.28|30.98|31.28|30.98|0
1651028120000|2022-04-27 02:55:20|31.3|31|31.28|30.98|31.3|31|31.28|30.98|0
1651028220000|2022-04-27 02:57:00|31.26|30.96|31.28|30.98|31.28|30.98|31.26|30.96|0
1651028240000|2022-04-27 02:57:20|31.26|30.96|31.26|30.96|31.26|30.96|31.26|30.96|0
1651028250000|2022-04-27 02:57:30|31.28|30.98|31.28|30.98|31.28|30.98|31.28|30.98|0
1651028350000|2022-04-27 02:59:10|31.26|30.96|31.26|30.96|31.28|30.98|31.26|30.96|0
1651028440000|2022-04-27 03:00:40|31.28|30.98|31.28|30.98|31.28|30.98|31.28|30.98|0
1651028480000|2022-04-27 03:01:20|31.26|30.96|31.26|30.96|31.26|30.96|31.26|30.96|0
1651028500000|2022-04-27 03:01:40|31.28|30.98|31.28|30.98|31.28|30.98|31.28|30.98|0
1651028580000|2022-04-27 03:03:00|31.3|31|31.3|31|31.3|31|31.3|31|0
1651028630000|2022-04-27 03:03:50|31.28|30.98|31.28|30.98|31.28|30.98|31.28|30.98|0
1651028730000|2022-04-27 03:05:30|31.26|30.96|31.3|31|31.3|31|31.26|30.96|0
1651028740000|2022-04-27 03:05:40|31.28|30.98|31.28|30.98|31.28|30.98|31.28|30.98|0
1651028840000|2022-04-27 03:07:20|31.26|30.96|31.26|30.96|31.26|30.96|31.26|30.96|0
1651028850000|2022-04-27 03:07:30|31.28|30.98|31.28|30.98|31.28|30.98|31.28|30.98|0
1651028860000|2022-04-27 03:07:40|31.3|31|31.3|31|31.3|31|31.3|31|0
1651028900000|2022-04-27 03:08:20|31.28|30.98|31.28|30.98|31.28|30.98|31.28|30.98|0
1651028920000|2022-04-27 03:08:40|31.3|31|31.3|31|31.3|31|31.3|31|0
1651028970000|2022-04-27 03:09:30|31.28|30.98|31.28|30.98|31.28|30.98|31.28|30.98|0
1651029000000|2022-04-27 03:10:00|31.3|31|31.3|31|31.3|31|31.3|31|0
1651029010000|2022-04-27 03:10:10|31.28|30.98|31.28|30.98|31.28|30.98|31.28|30.98|0
1651029110000|2022-04-27 03:11:50|31.25|30.95|31.25|30.95|31.25|30.95|31.25|30.95|0
1651029180000|2022-04-27 03:13:00|31.26|30.96|31.32|31.02|31.32|31.02|31.26|30.96|0
1651029230000|2022-04-27 03:13:50|31.3|31|31.3|31|31.3|31|31.3|31|0
1651029240000|2022-04-27 03:14:00|31.28|30.98|31.28|30.98|31.28|30.98|31.28|30.98|0
1651029320000|2022-04-27 03:15:20|31.3|31|31.3|31|31.3|31|31.3|31|0
1651029340000|2022-04-27 03:15:40|31.28|30.98|31.3|31|31.3|31|31.28|30.98|0
1651029510000|2022-04-27 03:18:30|31.28|30.98|31.32|31.02|31.32|31.02|31.26|30.96|0
1651029610000|2022-04-27 03:20:10|31.3|31|31.32|31.02|31.33|31.03|31.28|30.98|0
1651029710000|2022-04-27 03:21:50|31.3|31|31.32|31.02|31.33|31.03|31.28|30.98|0
1651029750000|2022-04-27 03:22:30|31.3|31|31.3|31|31.3|31|31.28|30.98|0
1651029920000|2022-04-27 03:25:20|31.26|30.96|31.32|31.02|31.32|31.02|31.26|30.96|0
1651029940000|2022-04-27 03:25:40|31.3|31|31.28|30.98|31.3|31|31.28|30.98|0
1651030040000|2022-04-27 03:27:20|31.26|30.96|31.28|30.98|31.28|30.98|31.26|30.96|0
1651030150000|2022-04-27 03:29:10|31.26|30.96|31.26|30.96|31.3|31|31.26|30.96|0
1651030270000|2022-04-27 03:31:10|31.3|31|31.3|31|31.3|31|31.3|31|0
1651030280000|2022-04-27 03:31:20|31.28|30.98|31.3|31|31.3|31|31.28|30.98|0
1651030320000|2022-04-27 03:32:00|31.28|30.98|31.28|30.98|31.28|30.98|31.28|30.98|0
1651030430000|2022-04-27 03:33:50|31.26|30.96|31.28|30.98|31.28|30.98|31.26|30.96|0
1651030530000|2022-04-27 03:35:30|31.26|30.96|31.28|30.98|31.28|30.98|31.26|30.96|0
1651030620000|2022-04-27 03:37:00|31.26|30.96|31.26|30.96|31.26|30.96|31.26|30.96|0
1651030640000|2022-04-27 03:37:20|31.25|30.95|31.23|30.93|31.25|30.95|31.23|30.93|0
1651030650000|2022-04-27 03:37:30|31.2|30.9|31.2|30.9|31.2|30.9|31.2|30.9|0
1651030700000|2022-04-27 03:38:20|31.24|30.94|31.27|30.97|31.27|30.97|31.24|30.94|0
1651030800000|2022-04-27 03:40:00|31.26|30.96|31.27|30.97|31.29|30.99|31.26|30.96|0
1651030820000|2022-04-27 03:40:20|31.26|30.96|31.26|30.96|31.26|30.96|31.26|30.96|0
1651030840000|2022-04-27 03:40:40|31.25|30.95|31.25|30.95|31.25|30.95|31.25|30.95|0
1651030860000|2022-04-27 03:41:00|31.26|30.96|31.26|30.96|31.26|30.96|31.26|30.96|0
1651030920000|2022-04-27 03:42:00|31.29|30.99|31.27|30.97|31.29|30.99|31.27|30.97|0
1651031020000|2022-04-27 03:43:40|31.26|30.96|31.27|30.97|31.27|30.97|31.26|30.96|0
1651031060000|2022-04-27 03:44:20|31.26|30.96|31.26|30.96|31.26|30.96|31.26|30.96|0
1651031130000|2022-04-27 03:45:30|31.25|30.95|31.25|30.95|31.25|30.95|31.25|30.95|0
1651031170000|2022-04-27 03:46:10|31.26|30.96|31.24|30.94|31.26|30.96|31.24|30.94|0
1651031200000|2022-04-27 03:46:40|31.23|30.93|31.23|30.93|31.23|30.93|31.23|30.93|0
1651031220000|2022-04-27 03:47:00|31.21|30.91|31.21|30.91|31.21|30.91|31.21|30.91|0
1651031250000|2022-04-27 03:47:30|31.15|30.85|31.16|30.86|31.16|30.86|31.14|30.84|0
1651031280000|2022-04-27 03:48:00|31.14|30.84|31.14|30.84|31.14|30.84|31.14|30.84|0
1651031290000|2022-04-27 03:48:10|31.16|30.86|31.16|30.86|31.16|30.86|31.14|30.84|0
1651031390000|2022-04-27 03:49:50|31.18|30.88|31.18|30.88|31.22|30.92|31.18|30.88|0
1651031490000|2022-04-27 03:51:30|31.22|30.92|31.2|30.9|31.22|30.92|31.2|30.9|0
1651031600000|2022-04-27 03:53:20|31.22|30.92|31.2|30.9|31.22|30.92|31.2|30.9|0
1651031690000|2022-04-27 03:54:50|31.21|30.91|31.21|30.91|31.21|30.91|31.21|30.91|0
1651031800000|2022-04-27 03:56:40|31.24|30.94|31.19|30.89|31.24|30.94|31.19|30.89|0
1651031900000|2022-04-27 03:58:20|31.24|30.94|31.19|30.89|31.24|30.94|31.19|30.89|0
1651031960000|2022-04-27 03:59:20|31.22|30.92|31.21|30.91|31.22|30.92|31.21|30.91|0
1651032390000|2022-04-27 04:06:30|31.24|30.94|31.26|30.96|31.26|30.96|31.24|30.94|0
1651032500000|2022-04-27 04:08:20|31.29|30.99|31.26|30.96|31.29|30.99|31.26|30.96|0
1651032510000|2022-04-27 04:08:30|31.25|30.95|31.25|30.95|31.25|30.95|31.25|30.95|0
1651032570000|2022-04-27 04:09:30|31.26|30.96|31.26|30.96|31.26|30.96|31.26|30.96|0
1651032640000|2022-04-27 04:10:40|31.28|30.98|31.28|30.98|31.28|30.98|31.28|30.98|0
1651032750000|2022-04-27 04:12:30|31.29|30.99|31.28|30.98|31.35|31.05|31.28|30.98|0
1651032800000|2022-04-27 04:13:20|31.26|30.96|31.26|30.96|31.26|30.96|31.26|30.96|0
1651032880000|2022-04-27 04:14:40|31.28|30.98|31.28|30.98|31.28|30.98|31.28|30.98|0
1651032980000|2022-04-27 04:16:20|31.29|30.99|31.28|30.98|31.29|30.99|31.28|30.98|0
1651033200000|2022-04-27 04:20:00|31.29|30.99|31.28|30.98|31.35|31.05|31.28|30.98|0
1651033280000|2022-04-27 04:21:20|31.3|31|31.3|31|31.3|31|31.3|31|0
1651033320000|2022-04-27 04:22:00|31.28|30.98|31.28|30.98|31.28|30.98|31.28|30.98|0
1651033420000|2022-04-27 04:23:40|31.29|30.99|31.3|31|31.3|31|31.29|30.99|0
1651033510000|2022-04-27 04:25:10|31.28|30.98|31.28|30.98|31.28|30.98|31.28|30.98|0
1651033580000|2022-04-27 04:26:20|31.26|30.96|31.26|30.96|31.26|30.96|31.26|30.96|0
1651033680000|2022-04-27 04:28:00|31.28|30.98|31.28|30.98|31.28|30.98|31.28|30.98|0
1651033740000|2022-04-27 04:29:00|31.3|31|31.3|31|31.3|31|31.3|31|0
1651033750000|2022-04-27 04:29:10|31.28|30.98|31.28|30.98|31.28|30.98|31.28|30.98|0
1651033780000|2022-04-27 04:29:40|31.3|31|31.32|31.02|31.32|31.02|31.3|31|0
1651033910000|2022-04-27 04:31:50|31.3|31|31.3|31|31.3|31|31.3|31|0
1651034010000|2022-04-27 04:33:30|31.32|31.02|31.28|30.98|31.32|31.02|31.28|30.98|0
1651034080000|2022-04-27 04:34:40|31.3|31|31.32|31.02|31.32|31.02|31.3|31|0
1651034160000|2022-04-27 04:36:00|31.33|31.03|31.33|31.03|31.33|31.03|31.33|31.03|0
1651034190000|2022-04-27 04:36:30|31.34|31.04|31.33|31.03|31.34|31.04|31.33|31.03|0
1651034300000|2022-04-27 04:38:20|31.35|31.05|31.33|31.03|31.35|31.05|31.33|31.03|0
1651034370000|2022-04-27 04:39:30|31.35|31.05|31.35|31.05|31.35|31.05|31.35|31.05|0
1651034380000|2022-04-27 04:39:40|31.33|31.03|31.33|31.03|31.33|31.03|31.33|31.03|0
1651034410000|2022-04-27 04:40:10|31.35|31.05|31.35|31.05|31.35|31.05|31.35|31.05|0
1651034500000|2022-04-27 04:41:40|31.33|31.03|31.33|31.03|31.33|31.03|31.33|31.03|0
1651034570000|2022-04-27 04:42:50|31.35|31.05|31.35|31.05|31.35|31.05|31.35|31.05|0
1651034580000|2022-04-27 04:43:00|31.36|31.06|31.34|31.04|31.36|31.06|31.34|31.04|0
1651034680000|2022-04-27 04:44:40|31.36|31.06|31.34|31.04|31.36|31.06|31.34|31.04|0
1651034720000|2022-04-27 04:45:20|31.32|31.02|31.32|31.02|31.32|31.02|31.32|31.02|0
1651034730000|2022-04-27 04:45:30|31.3|31|31.3|31|31.3|31|31.3|31|0
1651034740000|2022-04-27 04:45:40|31.32|31.02|31.32|31.02|31.32|31.02|31.32|31.02|0
1651034840000|2022-04-27 04:47:20|31.33|31.03|31.3|31|31.33|31.03|31.3|31|0
1651034970000|2022-04-27 04:49:30|31.28|30.98|31.3|31|31.3|31|31.28|30.98|0
1651035100000|2022-04-27 04:51:40|31.32|31.02|31.3|31|31.4|31.1|31.3|31|0
1651035130000|2022-04-27 04:52:10|31.32|31.02|31.33|31.03|31.33|31.03|31.32|31.02|0
1651035220000|2022-04-27 04:53:40|31.32|31.02|31.32|31.02|31.32|31.02|31.32|31.02|0
1651035250000|2022-04-27 04:54:10|31.33|31.03|31.33|31.03|31.33|31.03|31.33|31.03|0
1651035360000|2022-04-27 04:56:00|31.32|31.02|31.3|31|31.32|31.02|31.3|31|0
1651035440000|2022-04-27 04:57:20|31.28|30.98|31.3|31|31.3|31|31.28|30.98|0
1651035450000|2022-04-27 04:57:30|31.28|30.98|31.3|31|31.3|31|31.28|30.98|0
1651035470000|2022-04-27 04:57:50|31.28|30.98|31.29|30.99|31.29|30.99|31.27|30.97|0
1651035480000|2022-04-27 04:58:00|31.27|30.97|31.29|30.99|31.29|30.99|31.27|30.97|0
1651035490000|2022-04-27 04:58:10|31.27|30.97|31.27|30.97|31.27|30.97|31.27|30.97|0
1651035520000|2022-04-27 04:58:40|31.29|30.99|31.29|30.99|31.29|30.99|31.29|30.99|0
1651035530000|2022-04-27 04:58:50|31.27|30.97|31.27|30.97|31.27|30.97|31.27|30.97|0
1651035540000|2022-04-27 04:59:00|31.29|30.99|31.29|30.99|31.29|30.99|31.29|30.99|0
1651035580000|2022-04-27 04:59:40|31.27|30.97|31.29|30.99|31.29|30.99|31.27|30.97|0
1651035590000|2022-04-27 04:59:50|31.27|30.97|31.29|30.99|31.29|30.99|31.27|30.97|0
1651035600000|2022-04-27 05:00:00|31.27|30.97|31.27|30.97|31.27|30.97|31.27|30.97|0
1651035660000|2022-04-27 05:01:00|31.26|30.96|31.26|30.96|31.26|30.96|31.26|30.96|0
1651035670000|2022-04-27 05:01:10|31.27|30.97|31.27|30.97|31.27|30.97|31.27|30.97|0
1651035680000|2022-04-27 05:01:20|31.29|30.99|31.29|30.99|31.29|30.99|31.29|30.99|0
1651035720000|2022-04-27 05:02:00|31.3|31|31.3|31|31.3|31|31.3|31|0
1651035860000|2022-04-27 05:04:20|31.31|31.01|31.31|31.01|31.31|31.01|31.31|31.01|0
1651035870000|2022-04-27 05:04:30|31.3|31|31.31|31.01|31.31|31.01|31.3|31|0
1651035880000|2022-04-27 05:04:40|31.3|31|31.31|31.01|31.31|31.01|31.3|31|0
1651035890000|2022-04-27 05:04:50|31.3|31|31.3|31|31.3|31|31.3|31|0
1651036130000|2022-04-27 05:08:50|31.28|30.98|31.3|31|31.3|31|31.28|30.98|0
1651036140000|2022-04-27 05:09:00|31.28|30.98|31.25|30.95|31.28|30.98|31.25|30.95|0
1651036160000|2022-04-27 05:09:20|31.26|30.96|31.26|30.96|31.26|30.96|31.26|30.96|0
1651036200000|2022-04-27 05:10:00|31.25|30.95|31.25|30.95|31.25|30.95|31.25|30.95|0
1651036220000|2022-04-27 05:10:20|31.26|30.96|31.26|30.96|31.26|30.96|31.26|30.96|0
1651036230000|2022-04-27 05:10:30|31.25|30.95|31.25|30.95|31.25|30.95|31.25|30.95|0
1651036250000|2022-04-27 05:10:50|31.26|30.96|31.26|30.96|31.26|30.96|31.26|30.96|0
1651036260000|2022-04-27 05:11:00|31.27|30.97|31.27|30.97|31.29|30.99|31.27|30.97|0
1651036270000|2022-04-27 05:11:10|31.26|30.96|31.26|30.96|31.26|30.96|31.26|30.96|0
1651036290000|2022-04-27 05:11:30|31.25|30.95|31.25|30.95|31.25|30.95|31.25|30.95|0
1651036300000|2022-04-27 05:11:40|31.23|30.93|31.21|30.91|31.23|30.93|31.21|30.91|0
1651036310000|2022-04-27 05:11:50|31.2|30.9|31.2|30.9|31.2|30.9|31.2|30.9|0
1651036330000|2022-04-27 05:12:10|31.18|30.88|31.18|30.88|31.18|30.88|31.18|30.88|0
1651036350000|2022-04-27 05:12:30|31.21|30.91|31.21|30.91|31.21|30.91|31.21|30.91|0
1651036360000|2022-04-27 05:12:40|31.23|30.93|31.21|30.91|31.23|30.93|31.21|30.91|0
1651036400000|2022-04-27 05:13:20|31.23|30.93|31.23|30.93|31.23|30.93|31.23|30.93|0
1651036440000|2022-04-27 05:14:00|31.22|30.92|31.21|30.91|31.22|30.92|31.21|30.91|0
1651036510000|2022-04-27 05:15:10|31.2|30.9|31.2|30.9|31.2|30.9|31.2|30.9|0
1651036520000|2022-04-27 05:15:20|31.21|30.91|31.21|30.91|31.21|30.91|31.21|30.91|0
1651036560000|2022-04-27 05:16:00|31.24|30.94|31.24|30.94|31.24|30.94|31.24|30.94|0
1651036570000|2022-04-27 05:16:10|31.23|30.93|31.23|30.93|31.23|30.93|31.23|30.93|0
1651036610000|2022-04-27 05:16:50|31.21|30.91|31.21|30.91|31.21|30.91|31.21|30.91|0
1651036650000|2022-04-27 05:17:30|31.23|30.93|31.24|30.94|31.24|30.94|31.23|30.93|0
1651036730000|2022-04-27 05:18:50|31.26|30.96|31.26|30.96|31.28|30.98|31.26|30.96|0
1651036740000|2022-04-27 05:19:00|31.24|30.94|31.24|30.94|31.24|30.94|31.24|30.94|0
1651036800000|2022-04-27 05:20:00|31.26|30.96|31.28|30.98|31.28|30.98|31.26|30.96|0
1651036830000|2022-04-27 05:20:30|31.26|30.96|31.26|30.96|31.26|30.96|31.26|30.96|0
1651036870000|2022-04-27 05:21:10|31.28|30.98|31.28|30.98|31.28|30.98|31.28|30.98|0
1651036910000|2022-04-27 05:21:50|31.3|31|31.28|30.98|31.3|31|31.28|30.98|0
1651036980000|2022-04-27 05:23:00|31.26|30.96|31.28|30.98|31.28|30.98|31.26|30.96|0
1651037000000|2022-04-27 05:23:20|31.16|30.91|31.26|30.96|31.26|30.96|31.16|30.91|1
1651037140000|2022-04-27 05:25:40|31.25|30.95|31.24|30.94|31.26|30.96|31.24|30.94|0
1651037170000|2022-04-27 05:26:10|31.26|30.96|31.26|30.96|31.26|30.96|31.24|30.94|0
1651037190000|2022-04-27 05:26:30|31.24|30.94|31.24|30.94|31.24|30.94|31.24|30.94|0
1651037200000|2022-04-27 05:26:40|31.26|30.96|31.24|30.94|31.26|30.96|31.24|30.94|0
1651037210000|2022-04-27 05:26:50|31.26|30.96|31.26|30.96|31.26|30.96|31.24|30.94|0
1651037260000|2022-04-27 05:27:40|31.24|30.94|31.24|30.94|31.24|30.94|31.24|30.94|0
1651037310000|2022-04-27 05:28:30|31.22|30.92|31.22|30.92|31.24|30.94|31.22|30.92|0
1651037320000|2022-04-27 05:28:40|31.24|30.94|31.24|30.94|31.24|30.94|31.22|30.92|0
1651037340000|2022-04-27 05:29:00|31.22|30.92|31.24|30.94|31.24|30.94|31.22|30.92|0
1651037380000|2022-04-27 05:29:40|31.22|30.92|31.24|30.94|31.24|30.94|31.22|30.92|0
1651037390000|2022-04-27 05:29:50|31.22|30.92|31.22|30.92|31.22|30.92|31.22|30.92|0
1651037400000|2022-04-27 05:30:00|31.2|30.9|31.2|30.9|31.2|30.9|31.2|30.9|0
1651037410000|2022-04-27 05:30:10|31.21|30.91|31.21|30.91|31.21|30.91|31.21|30.91|0
1651037420000|2022-04-27 05:30:20|31.2|30.9|31.2|30.9|31.2|30.9|31.2|30.9|0
1651037450000|2022-04-27 05:30:50|31.18|30.88|31.16|30.86|31.18|30.88|31.16|30.86|0
1651037470000|2022-04-27 05:31:10|31.18|30.88|31.18|30.88|31.18|30.88|31.18|30.88|0
1651037480000|2022-04-27 05:31:20|31.2|30.9|31.2|30.9|31.2|30.9|31.2|30.9|0
1651037490000|2022-04-27 05:31:30|31.18|30.88|31.18|30.88|31.18|30.88|31.18|30.88|0
1651037510000|2022-04-27 05:31:50|31.15|30.85|31.15|30.85|31.15|30.85|31.13|30.83|0
1651037530000|2022-04-27 05:32:10|31.17|30.87|31.17|30.87|31.17|30.87|31.17|30.87|0
1651037540000|2022-04-27 05:32:20|31.19|30.89|31.19|30.89|31.19|30.89|31.19|30.89|0
1651037590000|2022-04-27 05:33:10|31.21|30.91|31.22|30.92|31.22|30.92|31.21|30.91|0
1651037610000|2022-04-27 05:33:30|31.23|30.93|31.23|30.93|31.23|30.93|31.23|30.93|0
1651037660000|2022-04-27 05:34:20|31.25|30.95|31.23|30.93|31.25|30.95|31.23|30.93|0
1651037730000|2022-04-27 05:35:30|31.2|30.9|31.2|30.9|31.21|30.91|31.2|30.9|0
1651037740000|2022-04-27 05:35:40|31.19|30.89|31.19|30.89|31.19|30.89|31.19|30.89|0
1651037830000|2022-04-27 05:37:10|31.17|30.87|31.19|30.89|31.19|30.89|31.17|30.87|0
1651037840000|2022-04-27 05:37:20|31.17|30.87|31.17|30.87|31.17|30.87|31.17|30.87|0
1651037850000|2022-04-27 05:37:30|31.15|30.85|31.15|30.85|31.15|30.85|31.15|30.85|0
1651037870000|2022-04-27 05:37:50|31.17|30.87|31.19|30.89|31.19|30.89|31.17|30.87|0
1651037890000|2022-04-27 05:38:10|31.17|30.87|31.19|30.89|31.19|30.89|31.17|30.87|0
1651037920000|2022-04-27 05:38:40|31.21|30.91|31.22|30.92|31.23|30.93|31.21|30.91|0
1651037940000|2022-04-27 05:39:00|31.23|30.93|31.2|30.9|31.23|30.93|31.2|30.9|0
1651037960000|2022-04-27 05:39:20|31.23|30.93|31.23|30.93|31.23|30.93|31.23|30.93|0
1651038110000|2022-04-27 05:41:50|31.21|30.91|31.22|30.92|31.22|30.92|31.2|30.9|0
1651038120000|2022-04-27 05:42:00|31.23|30.93|31.23|30.93|31.23|30.93|31.23|30.93|0
1651038190000|2022-04-27 05:43:10|31.25|30.95|31.25|30.95|31.25|30.95|31.25|30.95|0
1651038220000|2022-04-27 05:43:40|31.27|30.97|31.28|30.98|31.28|30.98|31.25|30.95|0
1651038230000|2022-04-27 05:43:50|31.25|30.95|31.25|30.95|31.25|30.95|31.25|30.95|0
1651038240000|2022-04-27 05:44:00|31.27|30.97|31.25|30.95|31.27|30.97|31.25|30.95|0
1651038270000|2022-04-27 05:44:30|31.26|30.96|31.25|30.95|31.27|30.97|31.25|30.95|0
1651038300000|2022-04-27 05:45:00|31.26|30.96|31.28|30.98|31.28|30.98|31.26|30.96|0
1651038320000|2022-04-27 05:45:20|31.26|30.96|31.31|31.01|31.31|31.01|31.25|30.95|0
1651038330000|2022-04-27 05:45:30|31.32|31.02|31.32|31.02|31.32|31.02|31.32|31.02|0
1651038340000|2022-04-27 05:45:40|31.31|31.01|31.31|31.01|31.31|31.01|31.31|31.01|0
1651038390000|2022-04-27 05:46:30|31.32|31.02|31.32|31.02|31.32|31.02|31.32|31.02|0
1651038460000|2022-04-27 05:47:40|31.28|31.03|31.28|30.98|31.29|31.03|31.25|30.95|0
1651038470000|2022-04-27 05:47:50|31.27|31.02|31.27|31.02|31.28|31.02|31.27|30.98|0
1651038480000|2022-04-27 05:48:00|31.28|30.98|31.27|31.02|31.28|31.02|31.25|30.95|0
1651038510000|2022-04-27 05:48:30|31.28|30.98|31.26|30.96|31.3|31.02|31.26|30.96|0
1651038520000|2022-04-27 05:48:40|31.25|30.95|31.25|30.95|31.25|30.95|31.25|30.95|0
1651038530000|2022-04-27 05:48:50|31.28|30.98|31.31|31.01|31.31|31.02|31.25|30.95|0
1651038540000|2022-04-27 05:49:00|31.27|31.02|31.27|31.02|31.27|31.02|31.27|31.02|0
1651038550000|2022-04-27 05:49:10|31.25|30.97|31.26|31.01|31.26|31.01|31.25|30.97|1
1651038570000|2022-04-27 05:49:30|31.27|31.02|31.27|31.02|31.27|31.02|31.27|31.02|0
1651038580000|2022-04-27 05:49:40|31.28|30.98|31.27|30.97|31.28|31.02|31.27|30.97|0
1651038590000|2022-04-27 05:49:50|31.26|31.01|31.27|31.02|31.27|31.02|31.26|31.01|0
1651038610000|2022-04-27 05:50:10|31.28|30.98|31.29|30.99|31.29|31.02|31.27|30.97|0
1651038620000|2022-04-27 05:50:20|31.27|30.97|31.27|31.02|31.27|31.02|31.27|30.97|0
1651038630000|2022-04-27 05:50:30|31.26|30.97|31.27|31.02|31.31|31.04|31.26|30.97|0
1651038730000|2022-04-27 05:52:10|31.28|30.98|31.26|31.01|31.28|31.01|31.26|30.98|0
1651038740000|2022-04-27 05:52:20|31.24|30.99|31.2|30.9|31.24|30.99|31.2|30.9|3
1651038790000|2022-04-27 05:53:10|31.21|30.91|31.21|30.91|31.21|30.91|31.21|30.91|0
1651038800000|2022-04-27 05:53:20|31.25|30.95|31.25|30.95|31.25|30.95|31.25|30.95|0
1651038840000|2022-04-27 05:54:00|31.26|30.96|31.26|30.96|31.26|30.96|31.26|30.96|0
1651038850000|2022-04-27 05:54:10|31.24|30.94|31.22|30.92|31.24|30.94|31.22|30.92|0
1651038860000|2022-04-27 05:54:20|31.2|30.9|31.2|30.9|31.2|30.9|31.2|30.9|0
1651038900000|2022-04-27 05:55:00|31.21|30.91|31.21|30.91|31.21|30.91|31.21|30.91|0
1651038960000|2022-04-27 05:56:00|31.23|30.93|31.26|30.96|31.26|30.96|31.23|30.93|0
1651038980000|2022-04-27 05:56:20|31.27|30.97|31.26|30.96|31.27|30.97|31.26|30.96|0
1651039010000|2022-04-27 05:56:50|31.27|30.97|31.27|30.97|31.27|30.97|31.27|30.97|0
1651039020000|2022-04-27 05:57:00|31.26|30.96|31.26|30.96|31.26|30.96|31.26|30.96|0
1651039030000|2022-04-27 05:57:10|31.23|30.93|31.21|30.91|31.23|30.93|31.21|30.91|0
1651039050000|2022-04-27 05:57:30|31.19|30.89|31.21|30.91|31.21|30.91|31.19|30.89|0
1651039100000|2022-04-27 05:58:20|31.19|30.89|31.19|30.89|31.19|30.89|31.19|30.89|0
1651039110000|2022-04-27 05:58:30|31.18|30.88|31.18|30.88|31.18|30.88|31.18|30.88|0
1651039120000|2022-04-27 05:58:40|31.2|30.9|31.2|30.9|31.2|30.9|31.2|30.9|0
1651039150000|2022-04-27 05:59:10|31.18|30.88|31.2|30.9|31.2|30.9|31.18|30.88|0
1651039170000|2022-04-27 05:59:30|31.21|30.91|31.21|30.91|31.21|30.91|31.21|30.91|0
1651039180000|2022-04-27 05:59:40|31.22|30.92|31.25|30.95|31.25|30.95|31.22|30.92|0
1651039200000|2022-04-27 06:00:00|31.28|30.98|31.32|31.02|31.32|31.03|31.28|30.98|7
1651039220000|2022-04-27 06:00:20|31.26|31.01|31.26|31.01|31.32|31.02|31.22|30.97|1
1651039230000|2022-04-27 06:00:30|31.16|31.08|31.16|31.08|31.16|31.08|31.16|31.08|0
1651039260000|2022-04-27 06:01:00|31.26|31.01|31.16|31.08|31.26|31.08|31.16|31.01|1
1651039270000|2022-04-27 06:01:10|31.17|31.09|31.16|31.08|31.17|31.09|31.16|31.08|0
1651039280000|2022-04-27 06:01:20|31.18|31.1|31.18|31.1|31.18|31.1|31.18|31.1|0
1651039290000|2022-04-27 06:01:30|31.16|31.08|31.12|31.04|31.23|31.1|31.12|30.98|2
1651039300000|2022-04-27 06:01:40|31.11|31.03|31.11|31.03|31.11|31.03|31.11|31.03|0
1651039320000|2022-04-27 06:02:00|31.18|30.93|31.11|31.03|31.18|31.04|31.07|30.93|2
1651039350000|2022-04-27 06:02:30|31.12|31.04|31.12|31.04|31.12|31.04|31.12|31.04|0
1651039360000|2022-04-27 06:02:40|31.11|31.03|31.11|31.03|31.11|31.03|31.11|31.03|0
1651039370000|2022-04-27 06:02:50|31.12|31.04|31.14|31.06|31.14|31.06|31.12|31.04|0
1651039390000|2022-04-27 06:03:10|31.15|31.07|31.14|31.06|31.15|31.07|31.14|31.06|0
1651039410000|2022-04-27 06:03:30|31.17|31.09|31.17|31.09|31.17|31.09|31.17|31.09|1
1651039430000|2022-04-27 06:03:50|31.19|31.11|31.19|31.11|31.19|31.11|31.19|31.11|1
1651039440000|2022-04-27 06:04:00|31.2|31.12|31.23|31.15|31.23|31.15|31.2|31.12|3
1651039500000|2022-04-27 06:05:00|31.25|31.17|31.25|31.17|31.25|31.17|31.25|31.17|1
1651039530000|2022-04-27 06:05:30|31.23|31.15|31.23|31.15|31.23|31.15|31.23|31.15|0
1651039540000|2022-04-27 06:05:40|31.21|31.13|31.2|31.12|31.21|31.13|31.2|31.12|1
1651039550000|2022-04-27 06:05:50|31.21|31.13|31.21|31.13|31.21|31.13|31.21|31.13|1
1651039560000|2022-04-27 06:06:00|31.2|31.12|31.18|31.1|31.2|31.12|31.18|31.1|0
1651039570000|2022-04-27 06:06:10|31.17|31.09|31.17|31.09|31.19|31.11|31.17|31.09|1
1651039580000|2022-04-27 06:06:20|31.19|31.11|31.19|31.11|31.19|31.11|31.17|31.09|1
1651039590000|2022-04-27 06:06:30|31.17|31.09|31.19|31.11|31.19|31.11|31.17|31.09|0
1651039600000|2022-04-27 06:06:40|31.17|31.09|31.17|31.09|31.17|31.09|31.15|31.07|1
1651039610000|2022-04-27 06:06:50|31.16|31.08|31.14|31.06|31.16|31.08|31.12|31.04|2
1651039620000|2022-04-27 06:07:00|31.12|31.04|31.1|31.02|31.12|31.04|31.1|31.02|6
1651039630000|2022-04-27 06:07:10|31.07|30.99|31.09|31.01|31.09|31.01|31.07|30.99|1
1651039650000|2022-04-27 06:07:30|31.07|30.99|31.1|31.02|31.1|31.02|31.07|30.99|0
1651039660000|2022-04-27 06:07:40|31.07|30.99|31.07|30.99|31.07|30.99|31.07|30.99|0
1651039670000|2022-04-27 06:07:50|31.05|30.97|31.06|30.98|31.06|30.98|31.05|30.97|0
1651039680000|2022-04-27 06:08:00|31.05|30.97|31.02|30.94|31.05|30.97|31|30.92|14
1651039690000|2022-04-27 06:08:10|31.04|30.96|31.04|30.96|31.04|30.96|31.04|30.96|0
1651039700000|2022-04-27 06:08:20|31.02|30.94|31.04|30.96|31.04|30.96|31.02|30.94|0
1651039710000|2022-04-27 06:08:30|31.02|30.94|31.02|30.94|31.02|30.94|31.02|30.94|0
1651039730000|2022-04-27 06:08:50|31.04|30.96|31.04|30.96|31.04|30.96|31.04|30.96|0
1651039740000|2022-04-27 06:09:00|31.02|30.94|31.02|30.94|31.02|30.94|31.02|30.94|0
1651039760000|2022-04-27 06:09:20|31.04|30.96|31.04|30.96|31.04|30.96|31.04|30.96|0
1651039800000|2022-04-27 06:10:00|31.06|30.98|31.06|30.98|31.06|30.98|31.06|30.98|1
1651039810000|2022-04-27 06:10:10|31.04|30.96|31.02|30.94|31.04|30.96|31.02|30.94|0
1651039820000|2022-04-27 06:10:20|31.03|30.95|31.08|31|31.08|31|31.03|30.95|1
1651039830000|2022-04-27 06:10:30|31.1|31.02|31.1|31.02|31.1|31.02|31.08|31|1
1651039850000|2022-04-27 06:10:50|31.09|31.01|31.09|31.01|31.09|31.01|31.09|31.01|0
1651039860000|2022-04-27 06:11:00|31.1|31.02|31.1|31.02|31.1|31.02|31.1|31.02|0
1651039870000|2022-04-27 06:11:10|31.12|31.04|31.1|31.02|31.12|31.04|31.1|31.02|1
1651039880000|2022-04-27 06:11:20|31.12|31.04|31.1|31.02|31.12|31.04|31.1|31.02|0
1651039890000|2022-04-27 06:11:30|31.09|31.01|31.09|31.01|31.09|31.01|31.09|31.01|0
1651039900000|2022-04-27 06:11:40|31.1|31.02|31.1|31.02|31.1|31.02|31.1|31.02|0
1651039940000|2022-04-27 06:12:20|31.11|31.03|31.12|31.04|31.12|31.04|31.1|31.02|1
1651039950000|2022-04-27 06:12:30|31.1|31.02|31.1|31.02|31.1|31.02|31.1|31.02|0
1651039980000|2022-04-27 06:13:00|31.09|31.01|31.06|30.98|31.1|31.02|31.06|30.98|0
1651039990000|2022-04-27 06:13:10|31.05|30.97|31.05|30.97|31.05|30.97|31.05|30.97|0
1651040020000|2022-04-27 06:13:40|31.04|30.96|31.04|30.96|31.05|30.97|31.04|30.96|0
1651040030000|2022-04-27 06:13:50|31.01|30.93|31.04|30.96|31.04|30.96|31.01|30.93|0
1651040040000|2022-04-27 06:14:00|31.02|30.94|31.01|30.93|31.02|30.94|31.01|30.93|0
1651040070000|2022-04-27 06:14:30|30.99|30.91|30.97|30.89|30.99|30.91|30.97|30.89|11
1651040100000|2022-04-27 06:15:00|30.99|30.91|30.99|30.91|30.99|30.91|30.97|30.89|2
1651040110000|2022-04-27 06:15:10|31|30.92|30.97|30.89|31|30.92|30.97|30.89|0
1651040120000|2022-04-27 06:15:20|30.99|30.91|30.97|30.89|30.99|30.91|30.96|30.88|0
1651040140000|2022-04-27 06:15:40|30.99|30.91|30.99|30.91|30.99|30.91|30.96|30.88|1
1651040150000|2022-04-27 06:15:50|30.97|30.89|30.97|30.89|30.97|30.89|30.97|30.89|0
1651040190000|2022-04-27 06:16:30|30.95|30.87|30.95|30.87|30.95|30.87|30.95|30.87|0
1651040200000|2022-04-27 06:16:40|30.94|30.86|30.92|30.84|30.94|30.86|30.92|30.84|0
1651040220000|2022-04-27 06:17:00|30.93|30.85|30.96|30.88|30.96|30.88|30.92|30.84|1
1651040230000|2022-04-27 06:17:10|30.97|30.89|30.97|30.89|30.97|30.89|30.97|30.89|0
1651040240000|2022-04-27 06:17:20|30.95|30.87|30.94|30.86|30.95|30.87|30.94|30.86|0
1651040250000|2022-04-27 06:17:30|30.96|30.88|30.97|30.89|30.97|30.89|30.94|30.86|1
1651040260000|2022-04-27 06:17:40|30.95|30.87|30.92|30.84|30.97|30.89|30.92|30.84|0
1651040270000|2022-04-27 06:17:50|30.94|30.86|30.94|30.86|30.94|30.86|30.94|30.86|0
1651040280000|2022-04-27 06:18:00|30.93|30.85|30.94|30.86|30.94|30.86|30.92|30.84|0
1651040290000|2022-04-27 06:18:10|30.92|30.84|30.94|30.86|30.94|30.86|30.92|30.84|11
1651040300000|2022-04-27 06:18:20|30.92|30.84|30.92|30.84|30.92|30.84|30.92|30.84|0
1651040310000|2022-04-27 06:18:30|30.94|30.86|30.94|30.86|30.94|30.86|30.92|30.84|1
1651040320000|2022-04-27 06:18:40|30.92|30.84|30.92|30.84|30.92|30.84|30.92|30.84|0
1651040330000|2022-04-27 06:18:50|30.94|30.86|30.94|30.86|30.96|30.88|30.92|30.84|0
1651040340000|2022-04-27 06:19:00|30.96|30.88|30.94|30.86|30.96|30.88|30.94|30.86|0
1651040350000|2022-04-27 06:19:10|30.96|30.88|30.94|30.86|30.96|30.88|30.92|30.84|0
1651040370000|2022-04-27 06:19:30|30.96|30.88|30.96|30.88|30.96|30.88|30.96|30.88|0
1651040380000|2022-04-27 06:19:40|30.97|30.89|30.94|30.86|30.97|30.89|30.93|30.85|0
1651040390000|2022-04-27 06:19:50|30.92|30.84|30.94|30.86|30.94|30.86|30.92|30.84|0
1651040420000|2022-04-27 06:20:20|30.96|30.88|30.97|30.89|30.97|30.89|30.96|30.88|0
1651040430000|2022-04-27 06:20:30|30.95|30.87|30.95|30.87|30.95|30.87|30.95|30.87|0
1651040440000|2022-04-27 06:20:40|30.94|30.86|30.94|30.86|30.94|30.86|30.92|30.84|0
1651040450000|2022-04-27 06:20:50|30.92|30.84|30.92|30.84|30.92|30.84|30.92|30.84|0
1651040480000|2022-04-27 06:21:20|30.93|30.85|30.94|30.86|30.94|30.86|30.92|30.84|1
1651040490000|2022-04-27 06:21:30|30.93|30.85|30.92|30.84|30.94|30.86|30.92|30.84|0
1651040500000|2022-04-27 06:21:40|30.93|30.85|30.93|30.85|30.93|30.85|30.93|30.85|0
1651040510000|2022-04-27 06:21:50|30.92|30.84|30.92|30.84|30.93|30.85|30.92|30.84|0
1651040530000|2022-04-27 06:22:10|30.9|30.82|30.9|30.82|30.9|30.82|30.9|30.82|7
1651040540000|2022-04-27 06:22:20|30.92|30.84|30.9|30.82|30.92|30.84|30.9|30.82|0
1651040550000|2022-04-27 06:22:30|30.88|30.8|30.9|30.82|30.9|30.82|30.88|30.8|0
1651040560000|2022-04-27 06:22:40|30.88|30.8|30.89|30.81|30.89|30.81|30.88|30.8|0
1651040570000|2022-04-27 06:22:50|30.92|30.84|30.9|30.82|30.92|30.84|30.9|30.82|0
1651040580000|2022-04-27 06:23:00|30.88|30.8|30.9|30.82|30.9|30.82|30.88|30.8|3
1651040590000|2022-04-27 06:23:10|30.92|30.84|30.9|30.82|30.92|30.84|30.9|30.82|0
1651040600000|2022-04-27 06:23:20|30.92|30.84|30.92|30.84|30.92|30.84|30.9|30.82|0
1651040610000|2022-04-27 06:23:30|30.9|30.82|30.9|30.82|30.9|30.82|30.9|30.82|2
1651040620000|2022-04-27 06:23:40|30.92|30.84|30.9|30.82|30.93|30.85|30.9|30.82|0
1651040630000|2022-04-27 06:23:50|30.88|30.8|30.9|30.82|30.9|30.82|30.88|30.8|0
1651040650000|2022-04-27 06:24:10|30.92|30.84|30.9|30.82|30.92|30.84|30.9|30.82|0
1651040660000|2022-04-27 06:24:20|30.92|30.84|30.9|30.82|30.92|30.84|30.9|30.82|0
1651040690000|2022-04-27 06:24:50|30.92|30.84|30.9|30.82|30.93|30.85|30.9|30.82|0
1651040710000|2022-04-27 06:25:10|30.88|30.8|30.9|30.82|30.9|30.82|30.88|30.8|0
1651040740000|2022-04-27 06:25:40|30.88|30.8|30.9|30.82|30.9|30.82|30.88|30.8|0
1651040750000|2022-04-27 06:25:50|30.88|30.8|30.88|30.8|30.88|30.8|30.88|30.8|0
1651040780000|2022-04-27 06:26:20|30.9|30.82|30.9|30.82|30.9|30.82|30.9|30.82|2
1651040790000|2022-04-27 06:26:30|30.92|30.84|30.9|30.82|30.92|30.84|30.9|30.82|0
1651040820000|2022-04-27 06:27:00|30.92|30.84|30.93|30.85|30.93|30.85|30.92|30.84|32
1651040830000|2022-04-27 06:27:10|30.94|30.86|30.94|30.86|30.94|30.86|30.94|30.86|1
1651040850000|2022-04-27 06:27:30|30.93|30.85|30.94|30.86|30.94|30.86|30.93|30.85|0
1651040870000|2022-04-27 06:27:50|30.92|30.84|30.93|30.85|30.93|30.85|30.92|30.84|0
1651040880000|2022-04-27 06:28:00|30.9|30.82|30.93|30.85|30.93|30.85|30.9|30.82|0
1651040900000|2022-04-27 06:28:20|30.89|30.81|30.9|30.82|30.9|30.82|30.89|30.81|10
1651040920000|2022-04-27 06:28:40|30.93|30.85|30.9|30.82|30.93|30.85|30.9|30.82|3
1651040930000|2022-04-27 06:28:50|30.89|30.81|30.88|30.8|30.89|30.81|30.88|30.8|0
1651040940000|2022-04-27 06:29:00|30.89|30.81|30.91|30.83|30.91|30.83|30.89|30.81|0
1651040950000|2022-04-27 06:29:10|30.9|30.82|30.88|30.8|30.9|30.82|30.88|30.8|0
1651040960000|2022-04-27 06:29:20|30.89|30.81|30.9|30.82|30.9|30.82|30.89|30.81|1
1651040970000|2022-04-27 06:29:30|30.88|30.8|30.89|30.81|30.89|30.81|30.88|30.8|0
1651040980000|2022-04-27 06:29:40|30.92|30.84|30.9|30.82|30.92|30.84|30.9|30.82|2
1651040990000|2022-04-27 06:29:50|30.92|30.84|30.9|30.82|30.92|30.84|30.9|30.82|0
1651041020000|2022-04-27 06:30:20|30.88|30.8|30.9|30.82|30.92|30.84|30.88|30.8|28
1651041030000|2022-04-27 06:30:30|30.88|30.8|30.91|30.83|30.91|30.83|30.88|30.8|2
1651041040000|2022-04-27 06:30:40|||||||||4
1651041050000|2022-04-27 06:30:50|30.9|30.82|30.86|30.78|30.9|30.82|30.86|30.78|11
1651041070000|2022-04-27 06:31:10|30.85|30.77|30.85|30.77|30.85|30.77|30.84|30.76|21
1651041080000|2022-04-27 06:31:20|30.84|30.76|30.85|30.77|30.85|30.77|30.84|30.76|0
1651041090000|2022-04-27 06:31:30|30.84|30.76|30.85|30.77|30.85|30.77|30.84|30.76|0
1651041110000|2022-04-27 06:31:50|30.81|30.73|30.85|30.77|30.85|30.77|30.81|30.73|2
1651041120000|2022-04-27 06:32:00|30.86|30.78|30.86|30.78|30.86|30.78|30.86|30.78|0
1651041130000|2022-04-27 06:32:10|30.87|30.79|30.89|30.81|30.89|30.81|30.87|30.79|1
1651041150000|2022-04-27 06:32:30|30.91|30.83|30.89|30.81|30.91|30.83|30.89|30.81|0
1651041160000|2022-04-27 06:32:40|30.91|30.83|30.91|30.83|30.91|30.83|30.91|30.83|0
1651041170000|2022-04-27 06:32:50|30.89|30.81|30.91|30.83|30.91|30.83|30.89|30.81|0
1651041190000|2022-04-27 06:33:10|30.88|30.8|30.91|30.83|30.91|30.83|30.88|30.8|3
1651041200000|2022-04-27 06:33:20|30.89|30.81|30.91|30.83|30.91|30.83|30.89|30.81|0
1651041210000|2022-04-27 06:33:30|30.89|30.81|30.88|30.8|30.89|30.81|30.88|30.8|0
1651041230000|2022-04-27 06:33:50|30.87|30.79|30.87|30.79|30.87|30.79|30.87|30.79|0
1651041240000|2022-04-27 06:34:00|30.86|30.78|30.86|30.78|30.86|30.78|30.83|30.75|0
1651041250000|2022-04-27 06:34:10|30.84|30.76|30.87|30.79|30.87|30.79|30.83|30.75|0
1651041260000|2022-04-27 06:34:20|30.88|30.8|30.89|30.81|30.89|30.81|30.88|30.8|1
1651041280000|2022-04-27 06:34:40|30.88|30.8|30.87|30.79|30.88|30.8|30.87|30.79|0
1651041290000|2022-04-27 06:34:50|30.88|30.8|30.88|30.8|30.88|30.8|30.88|30.8|0
1651041300000|2022-04-27 06:35:00|30.87|30.79|30.88|30.8|30.88|30.8|30.87|30.79|0
1651041310000|2022-04-27 06:35:10|30.89|30.81|30.88|30.8|30.89|30.81|30.88|30.8|0
1651041330000|2022-04-27 06:35:30|30.89|30.81|30.88|30.8|30.89|30.81|30.88|30.8|1
1651041340000|2022-04-27 06:35:40|30.87|30.79|30.87|30.79|30.88|30.8|30.87|30.79|0
1651041350000|2022-04-27 06:35:50|30.86|30.78|30.86|30.78|30.86|30.78|30.86|30.78|0
1651041360000|2022-04-27 06:36:00|30.84|30.76|30.87|30.79|30.88|30.8|30.84|30.76|0
1651041370000|2022-04-27 06:36:10|30.88|30.8|30.88|30.8|30.88|30.8|30.87|30.79|0
1651041380000|2022-04-27 06:36:20|30.87|30.79|30.87|30.79|30.87|30.79|30.87|30.79|0
1651041390000|2022-04-27 06:36:30|30.85|30.77|30.85|30.77|30.85|30.77|30.83|30.75|0
1651041400000|2022-04-27 06:36:40|30.84|30.76|30.84|30.76|30.84|30.76|30.83|30.75|0
1651041410000|2022-04-27 06:36:50|30.83|30.75|30.83|30.75|30.83|30.75|30.83|30.75|0
1651041430000|2022-04-27 06:37:10|30.84|30.76|30.84|30.76|30.84|30.76|30.83|30.75|0
1651041440000|2022-04-27 06:37:20|30.83|30.75|30.84|30.76|30.84|30.76|30.83|30.75|0
1651041450000|2022-04-27 06:37:30|30.86|30.78|30.86|30.78|30.86|30.78|30.84|30.76|0
1651041460000|2022-04-27 06:37:40|30.87|30.79|30.87|30.79|30.87|30.79|30.87|30.79|0
1651041470000|2022-04-27 06:37:50|30.88|30.8|30.87|30.79|30.88|30.8|30.87|30.79|1
1651041480000|2022-04-27 06:38:00|30.88|30.8|30.89|30.81|30.89|30.81|30.87|30.79|0
1651041490000|2022-04-27 06:38:10|30.88|30.8|30.89|30.81|30.89|30.81|30.87|30.79|0
1651041500000|2022-04-27 06:38:20|30.91|30.83|30.91|30.83|30.91|30.83|30.91|30.83|0
1651041510000|2022-04-27 06:38:30|30.92|30.84|30.92|30.84|30.92|30.84|30.92|30.84|0
1651041520000|2022-04-27 06:38:40|30.93|30.85|30.94|30.86|30.96|30.88|30.92|30.84|25
1651041530000|2022-04-27 06:38:50|30.96|30.88|30.96|30.88|30.96|30.88|30.95|30.87|0
1651041540000|2022-04-27 06:39:00|30.91|30.83|30.92|30.84|30.92|30.84|30.91|30.83|2
1651041550000|2022-04-27 06:39:10|30.93|30.85|30.92|30.84|30.93|30.85|30.92|30.84|0
1651041560000|2022-04-27 06:39:20|30.91|30.83|30.91|30.83|30.91|30.83|30.91|30.83|2
1651041580000|2022-04-27 06:39:40|30.93|30.85|30.95|30.87|30.95|30.87|30.93|30.85|0
1651041590000|2022-04-27 06:39:50|30.94|30.86|30.94|30.86|30.94|30.86|30.94|30.86|0
1651041600000|2022-04-27 06:40:00|30.95|30.87|30.95|30.87|30.95|30.87|30.94|30.86|0
1651041610000|2022-04-27 06:40:10|30.94|30.86|30.95|30.87|30.95|30.87|30.94|30.86|0
1651041620000|2022-04-27 06:40:20|30.96|30.88|30.95|30.87|30.96|30.88|30.95|30.87|0
1651041630000|2022-04-27 06:40:30|30.96|30.88|30.96|30.88|30.96|30.88|30.95|30.87|0
1651041650000|2022-04-27 06:40:50|31|30.92|31|30.92|31.02|30.94|31|30.92|38
1651041670000|2022-04-27 06:41:10|30.98|30.9|31|30.92|31|30.92|30.98|30.9|0
1651041700000|2022-04-27 06:41:40|30.95|30.87|31|30.92|31|30.92|30.95|30.87|4
1651041710000|2022-04-27 06:41:50|30.98|30.9|31|30.92|31|30.92|30.97|30.89|0
1651041740000|2022-04-27 06:42:20|31.01|30.93|31.01|30.93|31.01|30.93|31.01|30.93|26
1651041750000|2022-04-27 06:42:30|31|30.92|31|30.92|31|30.92|31|30.92|0
1651041760000|2022-04-27 06:42:40|30.97|30.89|30.97|30.89|31|30.92|30.95|30.87|5
1651041770000|2022-04-27 06:42:50|30.99|30.91|30.96|30.88|30.99|30.91|30.95|30.87|0
1651041780000|2022-04-27 06:43:00|30.97|30.89|30.95|30.87|30.99|30.91|30.95|30.87|0
1651041790000|2022-04-27 06:43:10|30.96|30.88|30.95|30.87|30.97|30.89|30.95|30.87|0
1651041820000|2022-04-27 06:43:40|30.96|30.88|30.95|30.87|30.96|30.88|30.95|30.87|0
1651041830000|2022-04-27 06:43:50|30.97|30.89|30.95|30.87|30.97|30.89|30.95|30.87|0
1651041840000|2022-04-27 06:44:00|30.93|30.85|30.9|30.82|30.95|30.87|30.9|30.82|38
1651041850000|2022-04-27 06:44:10|30.91|30.83|30.95|30.87|30.95|30.87|30.91|30.83|0
1651041860000|2022-04-27 06:44:20|30.96|30.88|30.97|30.89|30.97|30.89|30.96|30.88|0
1651041870000|2022-04-27 06:44:30|30.96|30.88|30.95|30.87|30.96|30.88|30.95|30.87|0
1651041880000|2022-04-27 06:44:40|30.9|30.82|30.9|30.82|30.9|30.82|30.9|30.82|8
1651041910000|2022-04-27 06:45:10|30.85|30.77|30.86|30.78|30.86|30.78|30.85|30.77|8
1651041920000|2022-04-27 06:45:20|30.88|30.8|30.9|30.82|30.9|30.82|30.88|30.8|0
1651041930000|2022-04-27 06:45:30|30.95|30.87|30.93|30.85|30.95|30.87|30.93|30.85|13
1651041940000|2022-04-27 06:45:40|30.95|30.87|30.95|30.87|30.95|30.87|30.93|30.85|0
1651041950000|2022-04-27 06:45:50|30.93|30.85|30.95|30.87|30.95|30.87|30.93|30.85|0
1651041990000|2022-04-27 06:46:30|30.93|30.85|30.93|30.85|30.95|30.87|30.93|30.85|0
1651042000000|2022-04-27 06:46:40|30.95|30.87|30.95|30.87|30.95|30.87|30.95|30.87|0
1651042010000|2022-04-27 06:46:50|30.93|30.85|30.92|30.84|30.95|30.87|30.9|30.82|0
1651042020000|2022-04-27 06:47:00|30.94|30.86|30.95|30.87|30.95|30.87|30.94|30.86|0
1651042040000|2022-04-27 06:47:20|30.93|30.85|30.95|30.87|30.95|30.87|30.93|30.85|0
1651042060000|2022-04-27 06:47:40|30.92|30.84|30.92|30.84|30.92|30.84|30.92|30.84|1
1651042070000|2022-04-27 06:47:50|30.9|30.82|30.9|30.82|30.92|30.84|30.9|30.82|0
1651042080000|2022-04-27 06:48:00|30.88|30.8|30.88|30.8|30.88|30.8|30.88|30.8|0
1651042090000|2022-04-27 06:48:10|30.9|30.82|30.9|30.82|30.9|30.82|30.9|30.82|0
1651042100000|2022-04-27 06:48:20|30.88|30.8|30.88|30.8|30.88|30.8|30.88|30.8|0
1651042110000|2022-04-27 06:48:30|30.86|30.78|30.85|30.77|30.86|30.78|30.85|30.77|0
1651042120000|2022-04-27 06:48:40|30.83|30.75|30.83|30.75|30.83|30.75|30.83|30.75|0
1651042130000|2022-04-27 06:48:50|30.85|30.77|30.85|30.77|30.87|30.79|30.85|30.77|0
1651042140000|2022-04-27 06:49:00|30.87|30.79|30.87|30.79|30.87|30.79|30.87|30.79|0
1651042150000|2022-04-27 06:49:10|30.85|30.77|30.87|30.79|30.87|30.79|30.85|30.77|0
1651042160000|2022-04-27 06:49:20|30.9|30.82|30.9|30.82|30.9|30.82|30.88|30.8|1
1651042170000|2022-04-27 06:49:30|30.88|30.8|30.9|30.82|30.9|30.82|30.88|30.8|0
1651042180000|2022-04-27 06:49:40|30.88|30.8|30.86|30.78|30.9|30.82|30.86|30.78|0
1651042190000|2022-04-27 06:49:50|30.85|30.77|30.85|30.77|30.85|30.77|30.85|30.77|0
1651042200000|2022-04-27 06:50:00|30.87|30.79|30.87|30.79|30.87|30.79|30.85|30.77|0
1651042210000|2022-04-27 06:50:10|30.9|30.82|30.9|30.82|30.9|30.82|30.9|30.82|0
1651042230000|2022-04-27 06:50:30|||||||||4
1651042240000|2022-04-27 06:50:40|30.92|30.84|30.91|30.83|30.92|30.84|30.91|30.83|2
1651042250000|2022-04-27 06:50:50|30.92|30.84|30.9|30.82|30.92|30.84|30.9|30.82|0
1651042270000|2022-04-27 06:51:10|30.92|30.84|30.92|30.84|30.92|30.84|30.92|30.84|2
1651042280000|2022-04-27 06:51:20|30.9|30.82|30.92|30.84|30.92|30.84|30.9|30.82|0
1651042290000|2022-04-27 06:51:30|30.9|30.82|30.9|30.82|30.9|30.82|30.9|30.82|0
1651042300000|2022-04-27 06:51:40|30.87|30.79|30.87|30.79|30.87|30.79|30.85|30.77|4
1651042310000|2022-04-27 06:51:50|30.85|30.77|30.85|30.77|30.85|30.77|30.85|30.77|0
1651042320000|2022-04-27 06:52:00|30.87|30.79|30.87|30.79|30.87|30.79|30.87|30.79|2
1651042330000|2022-04-27 06:52:10|30.89|30.81|30.89|30.81|30.89|30.81|30.89|30.81|0
1651042340000|2022-04-27 06:52:20|30.9|30.82|30.9|30.82|30.9|30.82|30.9|30.82|0
1651042360000|2022-04-27 06:52:40|30.89|30.81|30.89|30.81|30.89|30.81|30.89|30.81|0
1651042370000|2022-04-27 06:52:50|30.88|30.8|30.89|30.81|30.89|30.81|30.88|30.8|0
1651042390000|2022-04-27 06:53:10|30.88|30.8|30.89|30.81|30.89|30.81|30.88|30.8|0
1651042430000|2022-04-27 06:53:50|30.87|30.79|30.87|30.79|30.87|30.79|30.87|30.79|2
1651042440000|2022-04-27 06:54:00|30.86|30.78|30.87|30.79|30.87|30.79|30.85|30.77|3
1651042450000|2022-04-27 06:54:10|30.85|30.77|30.87|30.79|30.87|30.79|30.85|30.77|0
1651042460000|2022-04-27 06:54:20|30.85|30.77|30.85|30.77|30.85|30.77|30.85|30.77|0
1651042470000|2022-04-27 06:54:30|30.86|30.78|30.85|30.77|30.86|30.78|30.85|30.77|0
1651042480000|2022-04-27 06:54:40|30.86|30.78|30.85|30.77|30.86|30.78|30.85|30.77|4
1651042500000|2022-04-27 06:55:00|||||||||4
1651042540000|2022-04-27 06:55:40|30.88|30.8|30.85|30.77|30.88|30.8|30.85|30.77|3
1651042550000|2022-04-27 06:55:50|30.89|30.81|30.86|30.78|30.89|30.81|30.85|30.77|8
1651042560000|2022-04-27 06:56:00|30.87|30.79|30.89|30.81|30.89|30.81|30.87|30.79|0
1651042570000|2022-04-27 06:56:10|30.88|30.8|30.89|30.81|30.89|30.81|30.85|30.77|2
1651042580000|2022-04-27 06:56:20|30.86|30.78|30.85|30.77|30.86|30.78|30.85|30.77|0
1651042620000|2022-04-27 06:57:00|30.86|30.78|30.87|30.79|30.87|30.79|30.86|30.78|0
1651042630000|2022-04-27 06:57:10|30.89|30.81|30.89|30.81|30.89|30.81|30.87|30.79|0
1651042640000|2022-04-27 06:57:20|30.9|30.82|30.89|30.81|30.9|30.82|30.89|30.81|0
1651042650000|2022-04-27 06:57:30|30.9|30.82|30.89|30.81|30.9|30.82|30.89|30.81|0
1651042660000|2022-04-27 06:57:40|30.9|30.82|30.89|30.81|30.9|30.82|30.88|30.8|0
1651042670000|2022-04-27 06:57:50|30.88|30.8|30.85|30.77|30.88|30.8|30.85|30.77|1
1651042680000|2022-04-27 06:58:00|30.86|30.78|30.86|30.78|30.86|30.78|30.85|30.77|4
1651042690000|2022-04-27 06:58:10|30.85|30.77|30.88|30.8|30.88|30.8|30.85|30.77|0
1651042700000|2022-04-27 06:58:20|30.86|30.78|30.86|30.78|30.86|30.78|30.86|30.78|0
1651042710000|2022-04-27 06:58:30|30.88|30.8|30.86|30.78|30.89|30.81|30.85|30.77|2
1651042720000|2022-04-27 06:58:40|30.85|30.77|30.87|30.79|30.87|30.79|30.85|30.77|0
1651042730000|2022-04-27 06:58:50|30.86|30.78|30.86|30.78|30.87|30.79|30.85|30.77|0
1651042740000|2022-04-27 06:59:00|30.85|30.77|30.85|30.77|30.86|30.78|30.85|30.77|0
1651042750000|2022-04-27 06:59:10|30.86|30.78|30.86|30.78|30.86|30.78|30.85|30.77|0
1651042760000|2022-04-27 06:59:20|30.85|30.77|30.85|30.77|30.86|30.78|30.85|30.77|0
1651042790000|2022-04-27 06:59:50|30.86|30.78|30.85|30.77|30.87|30.79|30.85|30.77|2
1651042800000|2022-04-27 07:00:00|30.83|30.75|30.85|30.77|30.88|30.8|30.83|30.75|26
1651042810000|2022-04-27 07:00:10|30.87|30.79|30.82|30.74|30.87|30.79|30.82|30.74|32
1651042820000|2022-04-27 07:00:20|30.83|30.75|30.82|30.74|30.83|30.75|30.82|30.74|0
1651042830000|2022-04-27 07:00:30|30.83|30.75|30.83|30.75|30.87|30.79|30.82|30.74|5
1651042840000|2022-04-27 07:00:40|30.85|30.77|30.84|30.76|30.85|30.77|30.82|30.74|1
1651042850000|2022-04-27 07:00:50|30.82|30.74|30.83|30.75|30.85|30.77|30.82|30.74|0
1651042860000|2022-04-27 07:01:00|30.85|30.77|30.87|30.79|30.87|30.79|30.85|30.77|0
1651042870000|2022-04-27 07:01:10|30.85|30.77|30.83|30.75|30.85|30.77|30.83|30.75|2
1651042890000|2022-04-27 07:01:30|30.78|30.7|30.78|30.7|30.79|30.71|30.78|30.7|44
1651042900000|2022-04-27 07:01:40|30.75|30.67|30.76|30.68|30.76|30.68|30.75|30.67|1
1651042910000|2022-04-27 07:01:50|30.75|30.67|30.75|30.67|30.78|30.7|30.75|30.67|0
1651042920000|2022-04-27 07:02:00|30.76|30.68|30.78|30.7|30.78|30.7|30.76|30.68|0
1651042930000|2022-04-27 07:02:10|30.8|30.72|30.78|30.7|30.83|30.75|30.78|30.7|11
1651042940000|2022-04-27 07:02:20|30.79|30.71|30.78|30.7|30.79|30.71|30.78|30.7|0
1651042950000|2022-04-27 07:02:30|30.79|30.71|30.74|30.66|30.79|30.71|30.72|30.64|7
1651042960000|2022-04-27 07:02:40|30.72|30.64|30.7|30.62|30.74|30.66|30.7|30.62|0
1651042970000|2022-04-27 07:02:50|30.68|30.6|30.7|30.62|30.7|30.62|30.68|30.6|9
1651042980000|2022-04-27 07:03:00|30.71|30.63|30.7|30.62|30.75|30.67|30.7|30.62|29
1651042990000|2022-04-27 07:03:10|30.72|30.64|30.72|30.64|30.74|30.66|30.7|30.62|0
1651043000000|2022-04-27 07:03:20|30.74|30.66|30.83|30.75|30.83|30.75|30.72|30.64|32
1651043010000|2022-04-27 07:03:30|30.84|30.76|30.84|30.76|30.85|30.77|30.83|30.75|0
1651043020000|2022-04-27 07:03:40|30.83|30.75|30.83|30.75|30.84|30.76|30.83|30.75|0
1651043030000|2022-04-27 07:03:50|30.84|30.76|30.88|30.8|30.88|30.8|30.83|30.75|31
1651043040000|2022-04-27 07:04:00|30.84|30.76|30.88|30.8|30.88|30.8|30.84|30.76|10
1651043050000|2022-04-27 07:04:10|30.86|30.78|30.92|30.84|30.92|30.84|30.86|30.78|67
1651043060000|2022-04-27 07:04:20|30.93|30.85|30.92|30.84|30.93|30.85|30.9|30.82|2
1651043080000|2022-04-27 07:04:40|30.89|30.81|30.86|30.78|30.89|30.81|30.86|30.78|12
1651043090000|2022-04-27 07:04:50|30.87|30.79|30.85|30.77|30.89|30.81|30.85|30.77|0
1651043100000|2022-04-27 07:05:00|30.89|30.81|30.91|30.83|30.91|30.83|30.86|30.78|10
1651043110000|2022-04-27 07:05:10|30.93|30.85|30.93|30.85|30.93|30.85|30.93|30.85|14
1651043120000|2022-04-27 07:05:20|30.91|30.83|30.91|30.83|30.93|30.85|30.9|30.82|41
1651043130000|2022-04-27 07:05:30|30.93|30.85|30.89|30.81|30.93|30.85|30.88|30.8|50
1651043140000|2022-04-27 07:05:40|30.87|30.79|30.86|30.78|30.89|30.81|30.86|30.78|0
1651043150000|2022-04-27 07:05:50|30.85|30.77|30.85|30.77|30.85|30.77|30.85|30.77|5
1651043160000|2022-04-27 07:06:00|30.86|30.78|30.86|30.78|30.88|30.8|30.85|30.77|7
1651043170000|2022-04-27 07:06:10|30.85|30.77|30.86|30.78|30.86|30.78|30.85|30.77|10
1651043180000|2022-04-27 07:06:20|30.88|30.8|30.86|30.78|30.88|30.8|30.86|30.78|0
1651043190000|2022-04-27 07:06:30|30.88|30.8|30.88|30.8|30.88|30.8|30.85|30.77|0
1651043200000|2022-04-27 07:06:40|30.86|30.78|30.93|30.85|30.93|30.85|30.86|30.78|20
1651043210000|2022-04-27 07:06:50|30.91|30.83|30.93|30.85|30.93|30.85|30.91|30.83|1
1651043220000|2022-04-27 07:07:00|30.97|30.89|30.97|30.89|30.97|30.89|30.97|30.89|8
1651043230000|2022-04-27 07:07:10|||||||||3
1651043240000|2022-04-27 07:07:20|30.95|30.87|30.95|30.87|30.95|30.87|30.95|30.87|9
1651043250000|2022-04-27 07:07:30|30.96|30.88|30.94|30.86|30.98|30.9|30.93|30.85|5
1651043260000|2022-04-27 07:07:40|30.93|30.85|30.95|30.87|30.95|30.87|30.91|30.83|0
1651043270000|2022-04-27 07:07:50|30.94|30.86|30.9|30.82|30.94|30.86|30.9|30.82|0
1651043280000|2022-04-27 07:08:00|30.88|30.8|30.88|30.8|30.9|30.82|30.85|30.77|0
1651043290000|2022-04-27 07:08:10|30.9|30.82|30.88|30.8|30.9|30.82|30.88|30.8|0
1651043300000|2022-04-27 07:08:20|30.86|30.78|30.83|30.75|30.86|30.78|30.81|30.73|0
1651043310000|2022-04-27 07:08:30|30.85|30.77|30.85|30.77|30.86|30.78|30.85|30.77|0
1651043320000|2022-04-27 07:08:40|30.83|30.75|30.81|30.73|30.83|30.75|30.81|30.73|0
1651043340000|2022-04-27 07:09:00|30.83|30.75|30.81|30.73|30.83|30.75|30.81|30.73|0
1651043350000|2022-04-27 07:09:10|30.76|30.68|30.73|30.65|30.79|30.71|30.73|30.65|24
1651043360000|2022-04-27 07:09:20|30.74|30.66|30.77|30.69|30.77|30.69|30.73|30.65|6
1651043370000|2022-04-27 07:09:30|30.78|30.7|30.78|30.7|30.78|30.7|30.73|30.65|0
1651043380000|2022-04-27 07:09:40|30.79|30.71|30.79|30.71|30.79|30.71|30.78|30.7|7
1651043390000|2022-04-27 07:09:50|30.81|30.73|30.79|30.71|30.81|30.73|30.78|30.7|12
1651043400000|2022-04-27 07:10:00|30.81|30.73|30.88|30.8|30.88|30.8|30.81|30.73|39
1651043410000|2022-04-27 07:10:10|30.87|30.79|30.89|30.81|30.89|30.81|30.87|30.79|25
1651043420000|2022-04-27 07:10:20|30.91|30.83|30.91|30.83|30.91|30.83|30.89|30.81|0
1651043430000|2022-04-27 07:10:30|||||||||6
1651043450000|2022-04-27 07:10:50|30.89|30.81|30.86|30.78|30.89|30.81|30.86|30.78|19
1651043460000|2022-04-27 07:11:00|30.88|30.8|30.86|30.78|30.88|30.8|30.86|30.78|0
1651043470000|2022-04-27 07:11:10|30.84|30.76|30.84|30.76|30.86|30.78|30.84|30.76|16
1651043480000|2022-04-27 07:11:20|30.83|30.75|30.84|30.76|30.86|30.78|30.82|30.74|4
1651043490000|2022-04-27 07:11:30|30.86|30.78|30.88|30.8|30.88|30.8|30.84|30.76|6
1651043500000|2022-04-27 07:11:40|30.9|30.82|30.91|30.83|30.91|30.83|30.9|30.82|0
1651043510000|2022-04-27 07:11:50|30.9|30.82|30.91|30.83|30.91|30.83|30.9|30.82|0
1651043520000|2022-04-27 07:12:00|30.95|30.87|30.95|30.87|30.95|30.87|30.93|30.85|14
1651043530000|2022-04-27 07:12:10|30.93|30.85|30.95|30.87|30.95|30.87|30.93|30.85|0
1651043540000|2022-04-27 07:12:20|30.93|30.85|30.93|30.85|30.93|30.85|30.91|30.83|3
1651043550000|2022-04-27 07:12:30|30.91|30.83|30.9|30.82|30.91|30.83|30.9|30.82|0
1651043560000|2022-04-27 07:12:40|30.93|30.85|30.93|30.85|30.93|30.85|30.91|30.83|25
1651043570000|2022-04-27 07:12:50|30.91|30.83|30.9|30.82|30.91|30.83|30.9|30.82|36
1651043580000|2022-04-27 07:13:00|30.95|30.87|30.92|30.84|30.95|30.87|30.9|30.82|20
1651043590000|2022-04-27 07:13:10|30.9|30.82|30.95|30.87|30.95|30.87|30.9|30.82|0
1651043600000|2022-04-27 07:13:20|30.98|30.9|30.99|30.91|30.99|30.91|30.96|30.88|34
1651043610000|2022-04-27 07:13:30|31|30.92|31.04|30.96|31.05|30.97|31|30.92|25
1651043620000|2022-04-27 07:13:40|31.03|30.95|31.03|30.95|31.03|30.95|31.03|30.95|0
1651043630000|2022-04-27 07:13:50|31.04|30.96|31.04|30.96|31.04|30.96|31.04|30.96|0
1651043640000|2022-04-27 07:14:00|31.05|30.97|31.08|31|31.1|31.02|31.04|30.96|32
1651043670000|2022-04-27 07:14:30|31.1|31.02|31.08|31|31.1|31.02|31.08|31|3
1651043680000|2022-04-27 07:14:40|31.1|31.02|31.08|31|31.1|31.02|31.08|31|0
1651043690000|2022-04-27 07:14:50|31.1|31.02|31.1|31.02|31.1|31.02|31.1|31.02|0
1651043700000|2022-04-27 07:15:00|31.11|31.03|31.08|31|31.13|31.05|31.08|31|42
1651043710000|2022-04-27 07:15:10|31.1|31.02|31.06|30.98|31.12|31.04|31.06|30.98|30
1651043720000|2022-04-27 07:15:20|31.07|30.99|31.08|31|31.08|31|31.07|30.99|0
1651043760000|2022-04-27 07:16:00|31.12|31.04|31.1|31.02|31.12|31.04|31.1|31.02|52
1651043770000|2022-04-27 07:16:10|31.08|31|31.08|31|31.1|31.02|31.08|31|4
1651043780000|2022-04-27 07:16:20|31.12|31.04|31.13|31.05|31.13|31.05|31.12|31.04|52
1651043790000|2022-04-27 07:16:30|31.12|31.04|31.08|31|31.12|31.04|31.08|31|17
1651043800000|2022-04-27 07:16:40|31.06|30.98|31.03|30.95|31.06|30.98|31.03|30.95|0
1651043810000|2022-04-27 07:16:50|31.01|30.93|31.03|30.95|31.03|30.95|31|30.92|12
1651043820000|2022-04-27 07:17:00|31.04|30.96|31.08|31|31.08|31|31.03|30.95|11
1651043830000|2022-04-27 07:17:10|31.06|30.98|31.12|31.04|31.12|31.04|31.06|30.98|36
1651043840000|2022-04-27 07:17:20|31.1|31.02|31.12|31.04|31.12|31.04|31.08|31|43
1651043850000|2022-04-27 07:17:30|31.17|31.09|31.12|31.04|31.17|31.09|31.12|31.04|33
1651043860000|2022-04-27 07:17:40|31.1|31.02|31.07|30.99|31.1|31.02|31.07|30.99|4
1651043870000|2022-04-27 07:17:50|31.08|31|31.08|31|31.1|31.02|31.08|31|0
1651043880000|2022-04-27 07:18:00|31.07|30.99|31.03|30.95|31.07|30.99|31.03|30.95|1
1651043890000|2022-04-27 07:18:10|30.99|30.91|30.99|30.91|31|30.92|30.98|30.9|23
1651043900000|2022-04-27 07:18:20|31.01|30.93|30.98|30.9|31.01|30.93|30.96|30.88|10
1651043910000|2022-04-27 07:18:30|30.96|30.88|30.95|30.87|30.96|30.88|30.95|30.87|0
1651043920000|2022-04-27 07:18:40|30.91|30.83|30.95|30.87|30.95|30.87|30.91|30.83|8
1651043930000|2022-04-27 07:18:50|30.96|30.88|30.96|30.88|30.96|30.88|30.95|30.87|0
1651043940000|2022-04-27 07:19:00|30.99|30.91|30.95|30.87|30.99|30.91|30.95|30.87|0
1651043950000|2022-04-27 07:19:10|||||||||3
1651043970000|2022-04-27 07:19:30|30.98|30.9|31.12|31.04|31.13|31.05|30.98|30.9|56
1651043980000|2022-04-27 07:19:40|31.13|31.05|31.08|31|31.13|31.05|31.08|31|3
1651043990000|2022-04-27 07:19:50|31.1|31.02|31.1|31.02|31.1|31.02|31.08|31|3
1651044000000|2022-04-27 07:20:00|31.12|31.04|31.08|31|31.12|31.04|31.08|31|2
1651044020000|2022-04-27 07:20:20|31.1|31.02|31.1|31.02|31.12|31.04|31.1|31.02|0
1651044030000|2022-04-27 07:20:30|31.08|31|31.08|31|31.08|31|31.08|31|50
1651044040000|2022-04-27 07:20:40|31.1|31.02|31.13|31.05|31.13|31.05|31.08|31|3
1651044050000|2022-04-27 07:20:50|31.17|31.09|31.23|31.15|31.27|31.19|31.17|31.09|128
1651044060000|2022-04-27 07:21:00|31.22|31.14|31.17|31.09|31.24|31.16|31.15|31.07|3
1651044070000|2022-04-27 07:21:10|31.18|31.1|31.18|31.1|31.18|31.1|31.16|31.08|2
1651044080000|2022-04-27 07:21:20|31.16|31.08|31.15|31.07|31.16|31.08|31.15|31.07|1
1651044100000|2022-04-27 07:21:40|31.13|31.05|31.1|31.02|31.13|31.05|31.1|31.02|11
1651044110000|2022-04-27 07:21:50|31.11|31.03|31.15|31.07|31.15|31.07|31.1|31.02|4
1651044120000|2022-04-27 07:22:00|31.19|31.11|31.21|31.13|31.23|31.15|31.15|31.07|30
1651044130000|2022-04-27 07:22:10|31.2|31.12|31.23|31.15|31.24|31.16|31.2|31.12|0
1651044140000|2022-04-27 07:22:20|31.24|31.16|31.26|31.18|31.28|31.2|31.23|31.15|27
1651044150000|2022-04-27 07:22:30|31.25|31.17|31.23|31.15|31.26|31.18|31.21|31.13|1
1651044160000|2022-04-27 07:22:40|31.24|31.16|31.26|31.18|31.28|31.2|31.23|31.15|26
1651044170000|2022-04-27 07:22:50|31.25|31.17|31.28|31.2|31.32|31.24|31.25|31.17|80
1651044180000|2022-04-27 07:23:00|31.3|31.22|31.34|31.26|31.35|31.27|31.3|31.22|31
1651044190000|2022-04-27 07:23:10|31.32|31.24|31.32|31.24|31.32|31.24|31.3|31.22|0
1651044200000|2022-04-27 07:23:20|31.3|31.22|31.27|31.19|31.3|31.22|31.27|31.19|7
1651044210000|2022-04-27 07:23:30|31.28|31.2|31.28|31.2|31.3|31.22|31.27|31.19|1
1651044220000|2022-04-27 07:23:40|31.3|31.22|31.28|31.2|31.3|31.22|31.28|31.2|0
1651044230000|2022-04-27 07:23:50|31.3|31.22|31.28|31.2|31.32|31.24|31.28|31.2|0
1651044240000|2022-04-27 07:24:00|31.3|31.22|31.28|31.2|31.3|31.22|31.28|31.2|0
1651044250000|2022-04-27 07:24:10|||||||||3
1651044260000|2022-04-27 07:24:20|31.26|31.18|31.24|31.16|31.26|31.18|31.24|31.16|4
1651044270000|2022-04-27 07:24:30|31.23|31.15|31.23|31.15|31.24|31.16|31.23|31.15|3
1651044280000|2022-04-27 07:24:40|31.24|31.16|31.28|31.2|31.32|31.24|31.24|31.16|0
1651044290000|2022-04-27 07:24:50|31.3|31.22|31.37|31.29|31.37|31.29|31.3|31.22|3
1651044300000|2022-04-27 07:25:00|31.35|31.27|31.37|31.29|31.37|31.29|31.35|31.27|2
1651044310000|2022-04-27 07:25:10|31.35|31.27|31.35|31.27|31.35|31.27|31.33|31.25|14
1651044320000|2022-04-27 07:25:20|31.33|31.25|31.37|31.29|31.37|31.29|31.33|31.25|5
1651044330000|2022-04-27 07:25:30|31.38|31.3|31.47|31.39|31.47|31.39|31.38|31.3|4
1651044340000|2022-04-27 07:25:40|31.48|31.4|31.54|31.46|31.55|31.47|31.48|31.4|9
1651044350000|2022-04-27 07:25:50|31.55|31.47|31.5|31.42|31.55|31.47|31.5|31.42|4
1651044360000|2022-04-27 07:26:00|31.51|31.43|31.48|31.4|31.55|31.47|31.47|31.39|15
1651044370000|2022-04-27 07:26:10|31.47|31.39|31.5|31.42|31.5|31.42|31.47|31.39|5
1651044380000|2022-04-27 07:26:20|31.53|31.45|31.54|31.46|31.54|31.46|31.5|31.42|0
1651044390000|2022-04-27 07:26:30|31.53|31.45|31.57|31.49|31.59|31.51|31.52|31.44|7
1651044400000|2022-04-27 07:26:40|31.59|31.51|31.57|31.49|31.59|31.51|31.57|31.49|2
1651044410000|2022-04-27 07:26:50|31.59|31.51|31.55|31.47|31.59|31.51|31.55|31.47|0
1651044420000|2022-04-27 07:27:00|31.54|31.46|31.59|31.51|31.59|31.51|31.54|31.46|1
1651044430000|2022-04-27 07:27:10|31.62|31.54|31.6|31.52|31.62|31.54|31.59|31.51|0
1651044440000|2022-04-27 07:27:20|31.62|31.54|31.59|31.51|31.64|31.56|31.59|31.51|45
1651044450000|2022-04-27 07:27:30|31.6|31.52|31.63|31.55|31.64|31.56|31.6|31.52|0
1651044460000|2022-04-27 07:27:40|31.61|31.53|31.63|31.55|31.64|31.56|31.59|31.51|4
1651044470000|2022-04-27 07:27:50|31.64|31.56|31.6|31.52|31.64|31.56|31.59|31.51|20
1651044480000|2022-04-27 07:28:00|31.62|31.54|31.64|31.56|31.65|31.57|31.6|31.52|14
1651044490000|2022-04-27 07:28:10|31.63|31.55|31.65|31.57|31.65|31.57|31.62|31.54|1
1651044500000|2022-04-27 07:28:20|31.64|31.56|31.64|31.56|31.65|31.57|31.64|31.56|0
1651044510000|2022-04-27 07:28:30|31.63|31.55|31.61|31.53|31.64|31.56|31.59|31.51|19
1651044520000|2022-04-27 07:28:40|31.59|31.51|31.64|31.56|31.64|31.56|31.59|31.51|28
1651044530000|2022-04-27 07:28:50|31.63|31.55|31.64|31.56|31.64|31.56|31.6|31.52|1
1651044540000|2022-04-27 07:29:00|31.65|31.57|31.64|31.56|31.65|31.57|31.64|31.56|0
1651044550000|2022-04-27 07:29:10|31.65|31.57|31.68|31.6|31.69|31.61|31.65|31.57|0
1651044560000|2022-04-27 07:29:20|31.69|31.61|31.69|31.61|31.7|31.62|31.68|31.6|0
1651044570000|2022-04-27 07:29:30|31.7|31.62|31.72|31.64|31.72|31.64|31.7|31.62|5
1651044580000|2022-04-27 07:29:40|31.68|31.6|31.65|31.57|31.68|31.6|31.65|31.57|3
1651044590000|2022-04-27 07:29:50|31.67|31.59|31.72|31.64|31.72|31.64|31.65|31.57|0
1651044600000|2022-04-27 07:30:00|31.73|31.65|31.77|31.69|31.77|31.69|31.72|31.64|15
1651044610000|2022-04-27 07:30:10|31.81|31.73|31.79|31.71|31.82|31.74|31.79|31.71|31
1651044620000|2022-04-27 07:30:20|31.81|31.73|31.77|31.69|31.81|31.73|31.76|31.68|0
1651044630000|2022-04-27 07:30:30|31.76|31.68|31.7|31.62|31.77|31.69|31.68|31.6|9
1651044640000|2022-04-27 07:30:40|31.68|31.6|31.64|31.56|31.7|31.62|31.64|31.56|2
1651044650000|2022-04-27 07:30:50|31.65|31.57|31.69|31.61|31.69|31.61|31.64|31.56|2
1651044660000|2022-04-27 07:31:00|31.7|31.62|31.73|31.65|31.75|31.67|31.7|31.62|5
1651044670000|2022-04-27 07:31:10|31.76|31.68|31.75|31.67|31.77|31.69|31.75|31.67|4
1651044680000|2022-04-27 07:31:20|31.76|31.68|31.76|31.68|31.77|31.69|31.72|31.64|0
1651044690000|2022-04-27 07:31:30|31.75|31.67|31.81|31.73|31.81|31.73|31.74|31.66|2
1651044700000|2022-04-27 07:31:40|31.79|31.71|31.77|31.69|31.79|31.71|31.77|31.69|3
1651044710000|2022-04-27 07:31:50|31.79|31.71|31.79|31.71|31.81|31.73|31.79|31.71|6
1651044720000|2022-04-27 07:32:00|31.81|31.73|31.74|31.66|31.81|31.73|31.74|31.66|46
1651044730000|2022-04-27 07:32:10|31.76|31.68|31.71|31.63|31.76|31.68|31.71|31.63|10
1651044740000|2022-04-27 07:32:20|31.7|31.62|31.67|31.59|31.71|31.63|31.66|31.58|58
1651044750000|2022-04-27 07:32:30|31.69|31.61|31.67|31.59|31.71|31.63|31.67|31.59|4
1651044760000|2022-04-27 07:32:40|31.69|31.61|31.67|31.59|31.69|31.61|31.67|31.59|2
1651044770000|2022-04-27 07:32:50|31.69|31.61|31.67|31.59|31.72|31.64|31.67|31.59|0
1651044780000|2022-04-27 07:33:00|31.69|31.61|31.67|31.59|31.69|31.61|31.67|31.59|2
1651044800000|2022-04-27 07:33:20|31.7|31.62|31.72|31.64|31.72|31.64|31.67|31.59|5
1651044810000|2022-04-27 07:33:30|31.7|31.62|31.72|31.64|31.72|31.64|31.67|31.59|4
1651044820000|2022-04-27 07:33:40|||||||||1
1651044830000|2022-04-27 07:33:50|31.74|31.66|31.71|31.63|31.76|31.68|31.71|31.63|6
1651044840000|2022-04-27 07:34:00|31.7|31.62|31.71|31.63|31.72|31.64|31.7|31.62|8
1651044850000|2022-04-27 07:34:10|31.7|31.62|31.69|31.61|31.7|31.62|31.67|31.59|0
1651044860000|2022-04-27 07:34:20|31.67|31.59|31.67|31.59|31.69|31.61|31.65|31.57|7
1651044870000|2022-04-27 07:34:30|31.65|31.57|31.65|31.57|31.67|31.59|31.62|31.54|21
1651044880000|2022-04-27 07:34:40|31.67|31.59|31.65|31.57|31.69|31.61|31.65|31.57|10
1651044890000|2022-04-27 07:34:50|31.67|31.59|31.62|31.54|31.67|31.59|31.6|31.52|59
1651044900000|2022-04-27 07:35:00|31.6|31.52|31.6|31.52|31.6|31.52|31.6|31.52|0
1651044910000|2022-04-27 07:35:10|31.58|31.5|31.56|31.48|31.58|31.5|31.56|31.48|15
1651044920000|2022-04-27 07:35:20|31.58|31.5|31.53|31.45|31.6|31.52|31.53|31.45|22
1651044930000|2022-04-27 07:35:30|31.52|31.44|31.58|31.5|31.58|31.5|31.52|31.44|6
1651044940000|2022-04-27 07:35:40|31.59|31.51|31.55|31.47|31.6|31.52|31.55|31.47|0
1651044950000|2022-04-27 07:35:50|31.53|31.45|31.52|31.44|31.55|31.47|31.52|31.44|1
1651044960000|2022-04-27 07:36:00|31.5|31.42|31.49|31.41|31.52|31.44|31.47|31.39|7
1651044970000|2022-04-27 07:36:10|31.51|31.43|31.52|31.44|31.52|31.44|31.47|31.39|11
1651044980000|2022-04-27 07:36:20|31.53|31.45|31.47|31.39|31.53|31.45|31.47|31.39|15
1651044990000|2022-04-27 07:36:30|||||||||3
1651045000000|2022-04-27 07:36:40|31.48|31.4|31.52|31.44|31.52|31.44|31.48|31.4|2
1651045010000|2022-04-27 07:36:50|31.53|31.45|31.52|31.44|31.53|31.45|31.52|31.44|2
1651045020000|2022-04-27 07:37:00|31.53|31.45|31.55|31.47|31.55|31.47|31.53|31.45|9
1651045030000|2022-04-27 07:37:10|31.53|31.45|31.52|31.44|31.53|31.45|31.52|31.44|2
1651045040000|2022-04-27 07:37:20|31.53|31.45|31.51|31.43|31.53|31.45|31.51|31.43|0
1651045050000|2022-04-27 07:37:30|31.48|31.4|31.51|31.43|31.52|31.44|31.48|31.4|1
1651045060000|2022-04-27 07:37:40|31.5|31.42|31.47|31.39|31.51|31.43|31.47|31.39|2
1651045070000|2022-04-27 07:37:50|31.44|31.36|31.47|31.39|31.47|31.39|31.44|31.36|10
1651045080000|2022-04-27 07:38:00|31.46|31.38|31.46|31.38|31.46|31.38|31.46|31.38|0
1651045090000|2022-04-27 07:38:10|31.47|31.39|31.42|31.34|31.47|31.39|31.42|31.34|2
1651045100000|2022-04-27 07:38:20|31.46|31.38|31.47|31.39|31.47|31.39|31.46|31.38|4
1651045120000|2022-04-27 07:38:40|31.45|31.37|31.41|31.33|31.45|31.37|31.41|31.33|1
1651045130000|2022-04-27 07:38:50|31.37|31.29|31.37|31.29|31.38|31.3|31.37|31.29|2
1651045140000|2022-04-27 07:39:00|31.32|31.24|31.32|31.24|31.32|31.24|31.32|31.24|1
1651045150000|2022-04-27 07:39:10|||||||||2
1651045160000|2022-04-27 07:39:20|31.3|31.22|31.32|31.24|31.32|31.24|31.27|31.19|1
1651045170000|2022-04-27 07:39:30|31.3|31.22|31.3|31.22|31.3|31.22|31.3|31.22|1
1651045180000|2022-04-27 07:39:40|31.32|31.24|31.27|31.19|31.32|31.24|31.27|31.19|8
1651045190000|2022-04-27 07:39:50|31.28|31.2|31.28|31.2|31.28|31.2|31.27|31.19|0
1651045200000|2022-04-27 07:40:00|31.27|31.19|31.25|31.17|31.27|31.19|31.23|31.15|5
1651045210000|2022-04-27 07:40:10|31.23|31.15|31.22|31.14|31.23|31.15|31.22|31.14|0
1651045230000|2022-04-27 07:40:30|31.27|31.19|31.27|31.19|31.27|31.19|31.27|31.19|9
1651045250000|2022-04-27 07:40:50|31.23|31.15|31.21|31.13|31.23|31.15|31.21|31.13|11
1651045260000|2022-04-27 07:41:00|31.19|31.11|31.23|31.15|31.23|31.15|31.18|31.1|5
1651045270000|2022-04-27 07:41:10|31.22|31.14|31.21|31.13|31.22|31.14|31.21|31.13|1
1651045280000|2022-04-27 07:41:20|31.22|31.14|31.22|31.14|31.22|31.14|31.22|31.14|2
1651045300000|2022-04-27 07:41:40|31.24|31.16|31.25|31.17|31.25|31.17|31.24|31.16|6
1651045310000|2022-04-27 07:41:50|31.27|31.19|31.27|31.19|31.27|31.19|31.23|31.15|4
1651045320000|2022-04-27 07:42:00|31.32|31.24|31.32|31.24|31.32|31.24|31.31|31.23|14
1651045330000|2022-04-27 07:42:10|31.3|31.22|31.27|31.19|31.3|31.22|31.27|31.19|1
1651045340000|2022-04-27 07:42:20|31.25|31.17|31.25|31.17|31.25|31.17|31.23|31.15|1
1651045350000|2022-04-27 07:42:30|31.23|31.15|31.27|31.19|31.27|31.19|31.23|31.15|1
1651045360000|2022-04-27 07:42:40|31.25|31.17|31.27|31.19|31.27|31.19|31.23|31.15|4
1651045370000|2022-04-27 07:42:50|31.25|31.17|31.22|31.14|31.25|31.17|31.22|31.14|16
1651045380000|2022-04-27 07:43:00|31.23|31.15|31.27|31.19|31.27|31.19|31.23|31.15|17
1651045390000|2022-04-27 07:43:10|31.25|31.17|31.22|31.14|31.27|31.19|31.22|31.14|3
1651045420000|2022-04-27 07:43:40|31.24|31.16|31.27|31.19|31.27|31.19|31.23|31.15|8
1651045430000|2022-04-27 07:43:50|31.28|31.2|31.27|31.19|31.29|31.21|31.27|31.19|5
1651045440000|2022-04-27 07:44:00|31.28|31.2|31.27|31.19|31.29|31.21|31.27|31.19|0
1651045450000|2022-04-27 07:44:10|31.25|31.17|31.22|31.14|31.27|31.19|31.22|31.14|4
1651045460000|2022-04-27 07:44:20|31.18|31.1|31.22|31.14|31.22|31.14|31.18|31.1|135
1651045470000|2022-04-27 07:44:30|31.25|31.17|31.25|31.17|31.27|31.19|31.22|31.14|7
1651045480000|2022-04-27 07:44:40|31.27|31.19|31.27|31.19|31.27|31.19|31.25|31.17|2
1651045490000|2022-04-27 07:44:50|31.29|31.21|31.31|31.23|31.32|31.24|31.29|31.21|4
1651045500000|2022-04-27 07:45:00|31.28|31.2|31.27|31.19|31.31|31.23|31.27|31.19|6
1651045510000|2022-04-27 07:45:10|31.28|31.2|31.29|31.21|31.29|31.21|31.27|31.19|2
1651045520000|2022-04-27 07:45:20|31.28|31.2|31.31|31.23|31.31|31.23|31.28|31.2|0
1651045540000|2022-04-27 07:45:40|31.32|31.24|31.32|31.24|31.33|31.25|31.31|31.23|0
1651045550000|2022-04-27 07:45:50|31.33|31.25|31.3|31.22|31.33|31.25|31.3|31.22|12
1651045580000|2022-04-27 07:46:20|31.25|31.17|31.23|31.15|31.25|31.17|31.23|31.15|39
1651045590000|2022-04-27 07:46:30|31.22|31.14|31.21|31.13|31.22|31.14|31.2|31.12|0
1651045600000|2022-04-27 07:46:40|31.18|31.1|31.17|31.09|31.18|31.1|31.15|31.07|0
1651045610000|2022-04-27 07:46:50|31.15|31.07|31.12|31.04|31.15|31.07|31.12|31.04|0
1651045620000|2022-04-27 07:47:00|31.1|31.02|31.1|31.02|31.12|31.04|31.08|31|24
1651045630000|2022-04-27 07:47:10|31.12|31.04|31.13|31.05|31.13|31.05|31.1|31.02|0
1651045640000|2022-04-27 07:47:20|31.12|31.04|31.1|31.02|31.12|31.04|31.08|31|0
1651045650000|2022-04-27 07:47:30|31.12|31.04|31.12|31.04|31.17|31.09|31.12|31.04|24
1651045680000|2022-04-27 07:48:00|31.15|31.07|31.13|31.05|31.17|31.09|31.12|31.04|0
1651045690000|2022-04-27 07:48:10|31.12|31.04|31.12|31.04|31.15|31.07|31.12|31.04|0
1651045700000|2022-04-27 07:48:20|31.11|31.03|31.08|31|31.11|31.03|31.08|31|1
1651045710000|2022-04-27 07:48:30|31.06|30.98|31.03|30.95|31.06|30.98|31.03|30.95|0
1651045720000|2022-04-27 07:48:40|31.04|30.96|31.08|31|31.08|31|31.03|30.95|0
1651045740000|2022-04-27 07:49:00|31.1|31.02|31.1|31.02|31.1|31.02|31.08|31|0
1651045750000|2022-04-27 07:49:10|31.11|31.03|31.1|31.02|31.11|31.03|31.08|31|0
1651045760000|2022-04-27 07:49:20|31.12|31.04|31.12|31.04|31.13|31.05|31.08|31|2
1651045770000|2022-04-27 07:49:30|31.1|31.02|31.08|31|31.12|31.04|31.08|31|0
1651045780000|2022-04-27 07:49:40|31.1|31.02|31.08|31|31.1|31.02|31.08|31|0
1651045790000|2022-04-27 07:49:50|31.1|31.02|31.08|31|31.1|31.02|31.08|31|0
1651045800000|2022-04-27 07:50:00|31.07|30.99|31.07|30.99|31.08|31|31.07|30.99|16
1651045810000|2022-04-27 07:50:10|||||||||4
1651045820000|2022-04-27 07:50:20|31.03|30.95|31.05|30.97|31.07|30.99|31.03|30.95|28
1651045830000|2022-04-27 07:50:30|31.03|30.95|31.02|30.94|31.03|30.95|31.01|30.93|0
1651045840000|2022-04-27 07:50:40|31.01|30.93|31|30.92|31.02|30.94|31|30.92|0
1651045850000|2022-04-27 07:50:50|30.98|30.9|31.02|30.94|31.02|30.94|30.98|30.9|0
1651045860000|2022-04-27 07:51:00|31|30.92|30.98|30.9|31|30.92|30.98|30.9|0
1651045870000|2022-04-27 07:51:10|31|30.92|30.97|30.89|31|30.92|30.97|30.89|0
1651045880000|2022-04-27 07:51:20|||||||||1
1651045890000|2022-04-27 07:51:30|30.98|30.9|31|30.92|31|30.92|30.98|30.9|24
1651045900000|2022-04-27 07:51:40|30.98|30.9|30.97|30.89|30.98|30.9|30.97|30.89|0
1651045910000|2022-04-27 07:51:50|30.96|30.88|30.97|30.89|30.97|30.89|30.95|30.87|0
1651045920000|2022-04-27 07:52:00|30.93|30.85|30.93|30.85|30.97|30.89|30.93|30.85|0
1651045930000|2022-04-27 07:52:10|30.95|30.87|30.93|30.85|30.98|30.9|30.93|30.85|0
1651045940000|2022-04-27 07:52:20|30.95|30.87|30.97|30.89|30.97|30.89|30.93|30.85|2
1651045950000|2022-04-27 07:52:30|30.98|30.9|30.98|30.9|30.98|30.9|30.98|30.9|0
1651045960000|2022-04-27 07:52:40|30.96|30.88|30.93|30.85|30.96|30.88|30.93|30.85|2
1651045970000|2022-04-27 07:52:50|30.95|30.87|30.94|30.86|30.96|30.88|30.93|30.85|0
1651045980000|2022-04-27 07:53:00|30.93|30.85|30.87|30.79|30.93|30.85|30.87|30.79|4
1651045990000|2022-04-27 07:53:10|30.89|30.81|30.85|30.77|30.89|30.81|30.85|30.77|0
1651046000000|2022-04-27 07:53:20|30.83|30.75|30.83|30.75|30.83|30.75|30.81|30.73|46
1651046010000|2022-04-27 07:53:30|30.85|30.77|30.81|30.73|30.85|30.77|30.81|30.73|2
1651046020000|2022-04-27 07:53:40|30.83|30.75|30.81|30.73|30.85|30.77|30.78|30.7|170
1651046030000|2022-04-27 07:53:50|30.82|30.74|30.84|30.76|30.85|30.77|30.81|30.73|22
1651046040000|2022-04-27 07:54:00|30.85|30.77|30.81|30.73|30.86|30.78|30.81|30.73|4
1651046050000|2022-04-27 07:54:10|30.84|30.76|30.81|30.73|30.84|30.76|30.79|30.71|1
1651046060000|2022-04-27 07:54:20|30.79|30.71|30.79|30.71|30.81|30.73|30.79|30.71|0
1651046070000|2022-04-27 07:54:30|30.81|30.73|30.81|30.73|30.81|30.73|30.79|30.71|0
1651046080000|2022-04-27 07:54:40|30.79|30.71|30.78|30.7|30.81|30.73|30.76|30.68|0
1651046090000|2022-04-27 07:54:50|30.75|30.67|30.73|30.65|30.76|30.68|30.73|30.65|2
1651046100000|2022-04-27 07:55:00|30.74|30.66|30.74|30.66|30.76|30.68|30.73|30.65|6
1651046110000|2022-04-27 07:55:10|30.76|30.68|30.76|30.68|30.76|30.68|30.73|30.65|1
1651046120000|2022-04-27 07:55:20|30.73|30.65|30.71|30.63|30.74|30.66|30.71|30.63|1
1651046140000|2022-04-27 07:55:40|30.75|30.67|30.71|30.63|30.75|30.67|30.71|30.63|20
1651046160000|2022-04-27 07:56:00|30.69|30.61|30.67|30.59|30.69|30.61|30.67|30.59|6
1651046170000|2022-04-27 07:56:10|30.69|30.61|30.62|30.54|30.69|30.61|30.62|30.54|5
1651046180000|2022-04-27 07:56:20|30.64|30.56|30.62|30.54|30.66|30.58|30.62|30.54|4
1651046190000|2022-04-27 07:56:30|||||||||20
1651046200000|2022-04-27 07:56:40|30.61|30.53|30.62|30.54|30.63|30.55|30.61|30.53|1
1651046210000|2022-04-27 07:56:50|30.59|30.51|30.62|30.54|30.64|30.56|30.58|30.5|24
1651046220000|2022-04-27 07:57:00|30.64|30.56|30.64|30.56|30.66|30.58|30.62|30.54|0
1651046230000|2022-04-27 07:57:10|30.62|30.54|30.62|30.54|30.62|30.54|30.62|30.54|0
1651046240000|2022-04-27 07:57:20|30.66|30.58|30.61|30.53|30.66|30.58|30.61|30.53|10
1651046250000|2022-04-27 07:57:30|30.62|30.54|30.61|30.53|30.64|30.56|30.61|30.53|0
1651046280000|2022-04-27 07:58:00|30.62|30.54|30.66|30.58|30.66|30.58|30.62|30.54|0
1651046290000|2022-04-27 07:58:10|30.67|30.59|30.66|30.58|30.69|30.61|30.66|30.58|15
1651046300000|2022-04-27 07:58:20|30.64|30.56|30.66|30.58|30.66|30.58|30.62|30.54|1
1651046310000|2022-04-27 07:58:30|30.67|30.59|30.67|30.59|30.69|30.61|30.66|30.58|10
1651046320000|2022-04-27 07:58:40|30.69|30.61|30.66|30.58|30.69|30.61|30.66|30.58|0
1651046330000|2022-04-27 07:58:50|30.67|30.59|30.69|30.61|30.69|30.61|30.67|30.59|1
1651046340000|2022-04-27 07:59:00|30.71|30.63|30.71|30.63|30.71|30.63|30.71|30.63|0
1651046350000|2022-04-27 07:59:10|30.73|30.65|30.73|30.65|30.73|30.65|30.71|30.63|0
1651046360000|2022-04-27 07:59:20|30.71|30.63|30.74|30.66|30.74|30.66|30.71|30.63|0
1651046370000|2022-04-27 07:59:30|30.76|30.68|30.71|30.63|30.76|30.68|30.71|30.63|0
1651046380000|2022-04-27 07:59:40|30.72|30.64|30.74|30.66|30.74|30.66|30.71|30.63|4
1651046390000|2022-04-27 07:59:50|30.72|30.64|30.67|30.59|30.72|30.64|30.67|30.59|3
1651046400000|2022-04-27 08:00:00|30.66|30.58|30.66|30.58|30.67|30.59|30.62|30.54|14
1651046410000|2022-04-27 08:00:10|30.64|30.56|30.67|30.59|30.69|30.61|30.64|30.56|2
1651046420000|2022-04-27 08:00:20|30.69|30.61|30.71|30.63|30.71|30.63|30.69|30.61|0
1651046440000|2022-04-27 08:00:40|30.73|30.65|30.76|30.68|30.76|30.68|30.73|30.65|0
1651046450000|2022-04-27 08:00:50|30.75|30.67|30.75|30.67|30.75|30.67|30.75|30.67|10
1651046460000|2022-04-27 08:01:00|30.71|30.63|30.76|30.68|30.76|30.68|30.71|30.63|17
1651046470000|2022-04-27 08:01:10|30.75|30.67|30.71|30.63|30.76|30.68|30.71|30.63|0
1651046480000|2022-04-27 08:01:20|30.69|30.61|30.75|30.67|30.75|30.67|30.69|30.61|3
1651046490000|2022-04-27 08:01:30|30.74|30.66|30.75|30.67|30.75|30.67|30.74|30.66|0
1651046500000|2022-04-27 08:01:40|30.73|30.65|30.75|30.67|30.75|30.67|30.73|30.65|0
1651046520000|2022-04-27 08:02:00|30.78|30.7|30.76|30.68|30.78|30.7|30.75|30.67|0
1651046530000|2022-04-27 08:02:10|30.75|30.67|30.75|30.67|30.76|30.68|30.75|30.67|0
1651046540000|2022-04-27 08:02:20|30.76|30.68|30.76|30.68|30.78|30.7|30.75|30.67|0
1651046550000|2022-04-27 08:02:30|30.75|30.67|30.8|30.72|30.8|30.72|30.75|30.67|1
1651046580000|2022-04-27 08:03:00|30.85|30.77|30.84|30.76|30.85|30.77|30.82|30.74|0
1651046590000|2022-04-27 08:03:10|30.81|30.73|30.84|30.76|30.84|30.76|30.8|30.72|2
1651046600000|2022-04-27 08:03:20|30.82|30.74|30.84|30.76|30.84|30.76|30.82|30.74|4
1651046610000|2022-04-27 08:03:30|30.85|30.77|30.85|30.77|30.85|30.77|30.84|30.76|0
1651046620000|2022-04-27 08:03:40|30.86|30.78|30.89|30.81|30.89|30.81|30.85|30.77|9
1651046630000|2022-04-27 08:03:50|30.88|30.8|30.91|30.83|30.93|30.85|30.88|30.8|6
1651046640000|2022-04-27 08:04:00|30.93|30.85|30.91|30.83|30.93|30.85|30.9|30.82|5
1651046650000|2022-04-27 08:04:10|30.93|30.85|30.93|30.85|30.93|30.85|30.91|30.83|4
1651046660000|2022-04-27 08:04:20|30.94|30.86|30.9|30.82|30.94|30.86|30.9|30.82|3
1651046670000|2022-04-27 08:04:30|30.89|30.81|30.88|30.8|30.89|30.81|30.86|30.78|25
1651046680000|2022-04-27 08:04:40|30.89|30.81|30.89|30.81|30.89|30.81|30.89|30.81|0
1651046690000|2022-04-27 08:04:50|30.9|30.82|30.89|30.81|30.91|30.83|30.85|30.77|69
1651046700000|2022-04-27 08:05:00|30.9|30.82|30.9|30.82|30.9|30.82|30.9|30.82|0
1651046710000|2022-04-27 08:05:10|30.89|30.81|30.9|30.82|30.9|30.82|30.89|30.81|17
1651046720000|2022-04-27 08:05:20|30.91|30.83|30.85|30.77|30.91|30.83|30.85|30.77|14
1651046730000|2022-04-27 08:05:30|30.86|30.78|30.85|30.77|30.86|30.78|30.85|30.77|0
1651046740000|2022-04-27 08:05:40|30.86|30.78|30.85|30.77|30.86|30.78|30.85|30.77|0
1651046750000|2022-04-27 08:05:50|30.86|30.78|30.85|30.77|30.86|30.78|30.85|30.77|1
1651046790000|2022-04-27 08:06:30|30.83|30.75|30.83|30.75|30.83|30.75|30.81|30.73|6
1651046800000|2022-04-27 08:06:40|30.81|30.73|30.8|30.72|30.83|30.75|30.79|30.71|1
1651046810000|2022-04-27 08:06:50|30.81|30.73|30.81|30.73|30.83|30.75|30.8|30.72|1
1651046820000|2022-04-27 08:07:00|30.83|30.75|30.81|30.73|30.83|30.75|30.81|30.73|0
1651046830000|2022-04-27 08:07:10|30.8|30.72|30.8|30.72|30.8|30.72|30.8|30.72|0
1651046850000|2022-04-27 08:07:30|30.81|30.73|30.83|30.75|30.84|30.76|30.81|30.73|3
1651046860000|2022-04-27 08:07:40|30.81|30.73|30.81|30.73|30.81|30.73|30.81|30.73|1
1651046870000|2022-04-27 08:07:50|30.8|30.72|30.8|30.72|30.8|30.72|30.8|30.72|0
1651046890000|2022-04-27 08:08:10|30.81|30.73|30.83|30.75|30.83|30.75|30.81|30.73|0
1651046900000|2022-04-27 08:08:20|30.81|30.73|30.81|30.73|30.83|30.75|30.8|30.72|0
1651046910000|2022-04-27 08:08:30|30.83|30.75|30.83|30.75|30.83|30.75|30.8|30.72|0
1651046930000|2022-04-27 08:08:50|30.81|30.73|30.81|30.73|30.81|30.73|30.81|30.73|2
1651046940000|2022-04-27 08:09:00|30.83|30.75|30.83|30.75|30.83|30.75|30.83|30.75|0
1651046950000|2022-04-27 08:09:10|30.86|30.78|30.88|30.8|30.88|30.8|30.86|30.78|2
1651046970000|2022-04-27 08:09:30|30.9|30.82|30.88|30.8|30.9|30.82|30.88|30.8|0
1651046980000|2022-04-27 08:09:40|30.9|30.82|30.87|30.79|30.9|30.82|30.87|30.79|0
1651047000000|2022-04-27 08:10:00|30.85|30.77|30.83|30.75|30.85|30.77|30.83|30.75|8
1651047010000|2022-04-27 08:10:10|30.81|30.73|30.83|30.75|30.83|30.75|30.81|30.73|10
1651047020000|2022-04-27 08:10:20|30.8|30.72|30.82|30.74|30.83|30.75|30.79|30.71|42
1651047030000|2022-04-27 08:10:30|30.83|30.75|30.81|30.73|30.83|30.75|30.79|30.71|2
1651047040000|2022-04-27 08:10:40|30.79|30.71|30.78|30.7|30.81|30.73|30.78|30.7|0
1651047050000|2022-04-27 08:10:50|30.76|30.68|30.78|30.7|30.78|30.7|30.75|30.67|7
1651047060000|2022-04-27 08:11:00|30.76|30.68|30.75|30.67|30.76|30.68|30.75|30.67|4
1651047100000|2022-04-27 08:11:40|30.76|30.68|30.75|30.67|30.79|30.71|30.75|30.67|1
1651047110000|2022-04-27 08:11:50|30.77|30.69|30.75|30.67|30.77|30.69|30.75|30.67|0
1651047130000|2022-04-27 08:12:10|30.76|30.68|30.75|30.67|30.76|30.68|30.75|30.67|0
1651047150000|2022-04-27 08:12:30|30.72|30.64|30.7|30.62|30.72|30.64|30.7|30.62|4
1651047170000|2022-04-27 08:12:50|30.68|30.6|30.65|30.57|30.7|30.62|30.63|30.55|11
1651047190000|2022-04-27 08:13:10|30.63|30.55|30.61|30.53|30.63|30.55|30.61|30.53|3
1651047200000|2022-04-27 08:13:20|30.63|30.55|30.63|30.55|30.63|30.55|30.61|30.53|2
1651047210000|2022-04-27 08:13:30|30.61|30.53|30.63|30.55|30.63|30.55|30.61|30.53|0
1651047220000|2022-04-27 08:13:40|30.64|30.56|30.66|30.58|30.66|30.58|30.61|30.53|3
1651047250000|2022-04-27 08:14:10|30.64|30.56|30.66|30.58|30.66|30.58|30.64|30.56|2
1651047260000|2022-04-27 08:14:20|30.64|30.56|30.64|30.56|30.64|30.56|30.64|30.56|2
1651047270000|2022-04-27 08:14:30|30.61|30.53|30.58|30.5|30.61|30.53|30.58|30.5|274
1651047280000|2022-04-27 08:14:40|30.56|30.48|30.54|30.46|30.57|30.49|30.54|30.46|7
1651047290000|2022-04-27 08:14:50|30.56|30.48|30.57|30.49|30.57|30.49|30.54|30.46|7
1651047300000|2022-04-27 08:15:00|30.56|30.48|30.53|30.45|30.57|30.49|30.53|30.45|3
1651047310000|2022-04-27 08:15:10|30.54|30.46|30.53|30.45|30.55|30.47|30.53|30.45|4
1651047340000|2022-04-27 08:15:40|30.54|30.46|30.54|30.46|30.54|30.46|30.54|30.46|48
1651047350000|2022-04-27 08:15:50|30.56|30.48|30.56|30.48|30.56|30.48|30.53|30.45|0
1651047370000|2022-04-27 08:16:10|30.54|30.46|30.54|30.46|30.56|30.48|30.53|30.45|35
1651047380000|2022-04-27 08:16:20|30.53|30.45|30.53|30.45|30.54|30.46|30.53|30.45|0
1651047410000|2022-04-27 08:16:50|30.5|30.42|30.53|30.45|30.53|30.45|30.5|30.42|11
1651047420000|2022-04-27 08:17:00|30.51|30.43|30.52|30.44|30.53|30.45|30.51|30.43|23
1651047430000|2022-04-27 08:17:10|30.53|30.45|30.53|30.45|30.53|30.45|30.53|30.45|1
1651047440000|2022-04-27 08:17:20|30.52|30.44|30.52|30.44|30.52|30.44|30.52|30.44|0
1651047470000|2022-04-27 08:17:50|30.49|30.41|30.48|30.4|30.49|30.41|30.48|30.4|3
1651047480000|2022-04-27 08:18:00|30.49|30.41|30.49|30.41|30.51|30.43|30.49|30.41|3
1651047490000|2022-04-27 08:18:10|30.48|30.4|30.51|30.43|30.51|30.43|30.48|30.4|1
1651047500000|2022-04-27 08:18:20|30.49|30.41|30.48|30.4|30.49|30.41|30.47|30.39|0
1651047510000|2022-04-27 08:18:30|30.47|30.39|30.47|30.39|30.48|30.4|30.46|30.38|0
1651047540000|2022-04-27 08:19:00|30.48|30.4|30.46|30.38|30.48|30.4|30.46|30.38|0
1651047550000|2022-04-27 08:19:10|30.43|30.35|30.43|30.35|30.43|30.35|30.43|30.35|17
1651047600000|2022-04-27 08:20:00|30.44|30.36|30.44|30.36|30.44|30.36|30.43|30.35|0
1651047610000|2022-04-27 08:20:10|30.43|30.35|30.43|30.35|30.44|30.36|30.43|30.35|0
1651047620000|2022-04-27 08:20:20|30.44|30.36|30.43|30.35|30.44|30.36|30.43|30.35|5
1651047630000|2022-04-27 08:20:30|30.44|30.36|30.48|30.4|30.48|30.4|30.44|30.36|0
1651047640000|2022-04-27 08:20:40|30.47|30.39|30.48|30.4|30.51|30.43|30.47|30.39|2
1651047650000|2022-04-27 08:20:50|30.49|30.41|30.48|30.4|30.51|30.43|30.48|30.4|26
1651047660000|2022-04-27 08:21:00|30.49|30.41|30.49|30.41|30.49|30.41|30.49|30.41|3
1651047670000|2022-04-27 08:21:10|30.51|30.43|30.48|30.4|30.51|30.43|30.48|30.4|0
1651047680000|2022-04-27 08:21:20|30.49|30.41|30.48|30.4|30.51|30.43|30.48|30.4|1
1651047690000|2022-04-27 08:21:30|30.49|30.41|30.49|30.41|30.52|30.44|30.48|30.4|0
1651047700000|2022-04-27 08:21:40|30.48|30.4|30.48|30.4|30.51|30.43|30.48|30.4|12
1651047710000|2022-04-27 08:21:50|30.49|30.41|30.48|30.4|30.49|30.41|30.48|30.4|0
1651047720000|2022-04-27 08:22:00|30.47|30.39|30.47|30.39|30.47|30.39|30.47|30.39|0
1651047730000|2022-04-27 08:22:10|30.45|30.37|30.43|30.35|30.45|30.37|30.43|30.35|6
1651047740000|2022-04-27 08:22:20|||||||||2
1651047790000|2022-04-27 08:23:10|30.41|30.33|30.39|30.31|30.41|30.33|30.39|30.31|2
1651047800000|2022-04-27 08:23:20|||||||||2
1651047830000|2022-04-27 08:23:50|30.38|30.3|30.38|30.3|30.38|30.3|30.38|30.3|0
1651047840000|2022-04-27 08:24:00|30.39|30.31|30.43|30.35|30.43|30.35|30.39|30.31|21
1651047870000|2022-04-27 08:24:30|30.44|30.36|30.45|30.37|30.47|30.39|30.44|30.36|13
1651047880000|2022-04-27 08:24:40|30.47|30.39|30.48|30.4|30.48|30.4|30.43|30.35|0
1651047890000|2022-04-27 08:24:50|30.47|30.39|30.47|30.39|30.48|30.4|30.44|30.36|6
1651047900000|2022-04-27 08:25:00|30.44|30.36|30.43|30.35|30.46|30.38|30.43|30.35|1
1651047920000|2022-04-27 08:25:20|30.44|30.36|30.47|30.39|30.47|30.39|30.44|30.36|20
1651047930000|2022-04-27 08:25:30|30.48|30.4|30.47|30.39|30.48|30.4|30.47|30.39|2
1651047940000|2022-04-27 08:25:40|30.48|30.4|30.52|30.44|30.52|30.44|30.48|30.4|8
1651047950000|2022-04-27 08:25:50|30.53|30.45|30.53|30.45|30.54|30.46|30.53|30.45|6
1651047960000|2022-04-27 08:26:00|30.52|30.44|30.52|30.44|30.53|30.45|30.49|30.41|2
1651047970000|2022-04-27 08:26:10|30.53|30.45|30.53|30.45|30.53|30.45|30.53|30.45|0
1651047980000|2022-04-27 08:26:20|30.54|30.46|30.53|30.45|30.54|30.46|30.53|30.45|10
1651047990000|2022-04-27 08:26:30|30.52|30.44|30.52|30.44|30.52|30.44|30.52|30.44|0
1651048000000|2022-04-27 08:26:40|30.53|30.45|30.52|30.44|30.53|30.45|30.52|30.44|0
1651048010000|2022-04-27 08:26:50|30.53|30.45|30.54|30.46|30.54|30.46|30.53|30.45|6
1651048020000|2022-04-27 08:27:00|30.53|30.45|30.56|30.48|30.56|30.48|30.53|30.45|1
1651048030000|2022-04-27 08:27:10|30.53|30.45|30.53|30.45|30.54|30.46|30.53|30.45|14
1651048040000|2022-04-27 08:27:20|30.56|30.48|30.56|30.48|30.56|30.48|30.56|30.48|4
1651048050000|2022-04-27 08:27:30|30.59|30.51|30.61|30.53|30.61|30.53|30.59|30.51|2
1651048080000|2022-04-27 08:28:00|30.63|30.55|30.63|30.55|30.65|30.57|30.63|30.55|0
1651048090000|2022-04-27 08:28:10|30.61|30.53|30.61|30.53|30.61|30.53|30.6|30.52|1
1651048100000|2022-04-27 08:28:20|30.65|30.57|30.65|30.57|30.65|30.57|30.63|30.55|6
1651048110000|2022-04-27 08:28:30|30.63|30.55|30.63|30.55|30.63|30.55|30.63|30.55|2
1651048120000|2022-04-27 08:28:40|30.65|30.57|30.65|30.57|30.65|30.57|30.63|30.55|0
1651048130000|2022-04-27 08:28:50|30.63|30.55|30.65|30.57|30.65|30.57|30.63|30.55|0
1651048140000|2022-04-27 08:29:00|30.63|30.55|30.63|30.55|30.65|30.57|30.62|30.54|0
1651048150000|2022-04-27 08:29:10|30.6|30.52|30.63|30.55|30.65|30.57|30.6|30.52|11
1651048160000|2022-04-27 08:29:20|30.65|30.57|30.6|30.52|30.65|30.57|30.6|30.52|2
1651048180000|2022-04-27 08:29:40|30.65|30.57|30.62|30.54|30.65|30.57|30.62|30.54|6
1651048190000|2022-04-27 08:29:50|30.65|30.57|30.62|30.54|30.65|30.57|30.62|30.54|2
1651048200000|2022-04-27 08:30:00|30.6|30.52|30.58|30.5|30.6|30.52|30.58|30.5|4
1651048210000|2022-04-27 08:30:10|30.56|30.48|30.55|30.47|30.56|30.48|30.55|30.47|0
1651048220000|2022-04-27 08:30:20|30.53|30.45|30.55|30.47|30.55|30.47|30.53|30.45|2
1651048230000|2022-04-27 08:30:30|30.53|30.45|30.55|30.47|30.55|30.47|30.53|30.45|2
1651048250000|2022-04-27 08:30:50|30.56|30.48|30.55|30.47|30.56|30.48|30.55|30.47|0
1651048260000|2022-04-27 08:31:00|30.56|30.48|30.55|30.47|30.58|30.5|30.55|30.47|0
1651048270000|2022-04-27 08:31:10|30.6|30.52|30.6|30.52|30.6|30.52|30.6|30.52|1
1651048280000|2022-04-27 08:31:20|||||||||2
1651048310000|2022-04-27 08:31:50|30.64|30.56|30.64|30.56|30.65|30.57|30.64|30.56|2
1651048320000|2022-04-27 08:32:00|30.65|30.57|30.65|30.57|30.65|30.57|30.62|30.54|4
1651048330000|2022-04-27 08:32:10|30.64|30.56|30.61|30.53|30.64|30.56|30.61|30.53|0
1651048340000|2022-04-27 08:32:20|30.63|30.55|30.65|30.57|30.65|30.57|30.6|30.52|4
1651048350000|2022-04-27 08:32:30|30.64|30.56|30.65|30.57|30.65|30.57|30.64|30.56|0
1651048360000|2022-04-27 08:32:40|30.66|30.58|30.64|30.56|30.66|30.58|30.64|30.56|1
1651048370000|2022-04-27 08:32:50|30.65|30.57|30.65|30.57|30.65|30.57|30.64|30.56|0
1651048380000|2022-04-27 08:33:00|30.64|30.56|30.64|30.56|30.64|30.56|30.64|30.56|0
1651048390000|2022-04-27 08:33:10|30.66|30.58|30.64|30.56|30.66|30.58|30.64|30.56|0
1651048400000|2022-04-27 08:33:20|30.66|30.58|30.68|30.6|30.68|30.6|30.65|30.57|3
1651048410000|2022-04-27 08:33:30|30.69|30.61|30.68|30.6|30.69|30.61|30.68|30.6|0
1651048420000|2022-04-27 08:33:40|30.66|30.58|30.65|30.57|30.66|30.58|30.61|30.53|106
1651048430000|2022-04-27 08:33:50|30.64|30.56|30.64|30.56|30.64|30.56|30.64|30.56|0
1651048440000|2022-04-27 08:34:00|30.66|30.58|30.65|30.57|30.66|30.58|30.65|30.57|5
1651048450000|2022-04-27 08:34:10|30.66|30.58|30.65|30.57|30.66|30.58|30.65|30.57|2
1651048480000|2022-04-27 08:34:40|30.63|30.55|30.65|30.57|30.65|30.57|30.62|30.54|7
1651048500000|2022-04-27 08:35:00|30.68|30.6|30.65|30.57|30.68|30.6|30.65|30.57|3
1651048530000|2022-04-27 08:35:30|||||||||58
1651048540000|2022-04-27 08:35:40|30.61|30.53|30.65|30.57|30.65|30.57|30.6|30.52|5
1651048550000|2022-04-27 08:35:50|30.64|30.56|30.61|30.53|30.64|30.56|30.6|30.52|1
1651048560000|2022-04-27 08:36:00|30.62|30.54|30.62|30.54|30.64|30.56|30.6|30.52|2
1651048570000|2022-04-27 08:36:10|30.6|30.52|30.6|30.52|30.6|30.52|30.6|30.52|0
1651048580000|2022-04-27 08:36:20|30.58|30.5|30.6|30.52|30.6|30.52|30.58|30.5|3
1651048590000|2022-04-27 08:36:30|30.58|30.5|30.55|30.47|30.58|30.5|30.55|30.47|1
1651048610000|2022-04-27 08:36:50|30.53|30.45|30.53|30.45|30.53|30.45|30.53|30.45|0
1651048620000|2022-04-27 08:37:00|30.51|30.43|30.55|30.47|30.55|30.47|30.51|30.43|0
1651048630000|2022-04-27 08:37:10|30.58|30.5|30.58|30.5|30.58|30.5|30.58|30.5|3
1651048640000|2022-04-27 08:37:20|30.56|30.48|30.56|30.48|30.56|30.48|30.55|30.47|0
1651048660000|2022-04-27 08:37:40|30.55|30.47|30.51|30.43|30.55|30.47|30.51|30.43|4
1651048670000|2022-04-27 08:37:50|30.53|30.45|30.55|30.47|30.55|30.47|30.53|30.45|3
1651048690000|2022-04-27 08:38:10|30.58|30.5|30.6|30.52|30.6|30.52|30.58|30.5|2
1651048700000|2022-04-27 08:38:20|30.62|30.54|30.6|30.52|30.62|30.54|30.6|30.52|1
1651048720000|2022-04-27 08:38:40|30.58|30.5|30.6|30.52|30.6|30.52|30.56|30.48|3
1651048730000|2022-04-27 08:38:50|30.58|30.5|30.58|30.5|30.58|30.5|30.56|30.48|4
1651048740000|2022-04-27 08:39:00|30.56|30.48|30.56|30.48|30.56|30.48|30.55|30.47|0
1651048750000|2022-04-27 08:39:10|30.58|30.5|30.56|30.48|30.58|30.5|30.56|30.48|0
1651048760000|2022-04-27 08:39:20|30.58|30.5|30.58|30.5|30.58|30.5|30.56|30.48|0
1651048770000|2022-04-27 08:39:30|30.6|30.52|30.6|30.52|30.6|30.52|30.58|30.5|0
1651048780000|2022-04-27 08:39:40|30.58|30.5|30.6|30.52|30.6|30.52|30.58|30.5|0
1651048790000|2022-04-27 08:39:50|30.58|30.5|30.56|30.48|30.58|30.5|30.56|30.48|8
1651048800000|2022-04-27 08:40:00|30.55|30.47|30.55|30.47|30.55|30.47|30.55|30.47|0
1651048820000|2022-04-27 08:40:20|30.56|30.48|30.55|30.47|30.56|30.48|30.55|30.47|0
1651048850000|2022-04-27 08:40:50|30.53|30.45|30.53|30.45|30.53|30.45|30.53|30.45|1
1651048860000|2022-04-27 08:41:00|30.55|30.47|30.53|30.45|30.55|30.47|30.51|30.43|2
1651048870000|2022-04-27 08:41:10|30.51|30.43|30.55|30.47|30.55|30.47|30.51|30.43|0
1651048890000|2022-04-27 08:41:30|30.53|30.45|30.55|30.47|30.55|30.47|30.53|30.45|0
1651048920000|2022-04-27 08:42:00|30.53|30.45|30.55|30.47|30.55|30.47|30.53|30.45|0
1651048930000|2022-04-27 08:42:10|30.56|30.48|30.56|30.48|30.56|30.48|30.56|30.48|0
1651048940000|2022-04-27 08:42:20|30.55|30.47|30.55|30.47|30.55|30.47|30.55|30.47|0
1651048950000|2022-04-27 08:42:30|30.53|30.45|30.55|30.47|30.55|30.47|30.53|30.45|0
1651048960000|2022-04-27 08:42:40|30.53|30.45|30.51|30.43|30.53|30.45|30.51|30.43|0
1651048970000|2022-04-27 08:42:50|30.53|30.45|30.53|30.45|30.53|30.45|30.51|30.43|0
1651048980000|2022-04-27 08:43:00|30.55|30.47|30.53|30.45|30.55|30.47|30.53|30.45|2
1651048990000|2022-04-27 08:43:10|30.51|30.43|30.51|30.43|30.51|30.43|30.51|30.43|0
1651049000000|2022-04-27 08:43:20|||||||||3
1651049050000|2022-04-27 08:44:10|30.49|30.41|30.49|30.41|30.49|30.41|30.49|30.41|1
1651049060000|2022-04-27 08:44:20|30.51|30.43|30.51|30.43|30.51|30.43|30.51|30.43|3
1651049070000|2022-04-27 08:44:30|30.49|30.41|30.47|30.39|30.49|30.41|30.46|30.38|0
1651049080000|2022-04-27 08:44:40|30.48|30.4|30.47|30.39|30.48|30.4|30.47|30.39|0
1651049090000|2022-04-27 08:44:50|30.48|30.4|30.48|30.4|30.48|30.4|30.48|30.4|0
1651049100000|2022-04-27 08:45:00|30.51|30.43|30.51|30.43|30.54|30.46|30.51|30.43|6
1651049110000|2022-04-27 08:45:10|30.52|30.44|30.55|30.47|30.56|30.48|30.51|30.43|0
1651049120000|2022-04-27 08:45:20|30.56|30.48|30.54|30.46|30.56|30.48|30.54|30.46|5
1651049130000|2022-04-27 08:45:30|30.53|30.45|30.52|30.44|30.54|30.46|30.51|30.43|0
1651049140000|2022-04-27 08:45:40|30.51|30.43|30.52|30.44|30.54|30.46|30.51|30.43|0
1651049150000|2022-04-27 08:45:50|30.54|30.46|30.56|30.48|30.56|30.48|30.52|30.44|10
1651049160000|2022-04-27 08:46:00|30.54|30.46|30.56|30.48|30.56|30.48|30.54|30.46|0
1651049170000|2022-04-27 08:46:10|30.58|30.5|30.56|30.48|30.58|30.5|30.56|30.48|0
1651049190000|2022-04-27 08:46:30|30.58|30.5|30.6|30.52|30.61|30.53|30.58|30.5|0
1651049200000|2022-04-27 08:46:40|30.61|30.53|30.61|30.53|30.61|30.53|30.6|30.52|4
1651049210000|2022-04-27 08:46:50|30.6|30.52|30.6|30.52|30.6|30.52|30.6|30.52|0
1651049220000|2022-04-27 08:47:00|30.61|30.53|30.61|30.53|30.63|30.55|30.61|30.53|14
1651049230000|2022-04-27 08:47:10|30.6|30.52|30.65|30.57|30.65|30.57|30.6|30.52|7
1651049240000|2022-04-27 08:47:20|30.67|30.59|30.65|30.57|30.67|30.59|30.65|30.57|2
1651049250000|2022-04-27 08:47:30|30.66|30.58|30.67|30.59|30.69|30.61|30.66|30.58|4
1651049260000|2022-04-27 08:47:40|30.69|30.61|30.7|30.62|30.7|30.62|30.66|30.58|3
1651049270000|2022-04-27 08:47:50|30.68|30.6|30.68|30.6|30.68|30.6|30.68|30.6|2
1651049280000|2022-04-27 08:48:00|30.66|30.58|30.7|30.62|30.7|30.62|30.66|30.58|13
1651049290000|2022-04-27 08:48:10|||||||||4
1651049300000|2022-04-27 08:48:20|||||||||1
1651049310000|2022-04-27 08:48:30|30.72|30.64|30.75|30.67|30.75|30.67|30.7|30.62|11
1651049320000|2022-04-27 08:48:40|30.76|30.68|30.75|30.67|30.77|30.69|30.75|30.67|0
1651049330000|2022-04-27 08:48:50|30.76|30.68|30.75|30.67|30.77|30.69|30.75|30.67|0
1651049340000|2022-04-27 08:49:00|30.76|30.68|30.77|30.69|30.78|30.7|30.75|30.67|0
1651049350000|2022-04-27 08:49:10|30.75|30.67|30.75|30.67|30.75|30.67|30.73|30.65|0
1651049360000|2022-04-27 08:49:20|30.73|30.65|30.75|30.67|30.75|30.67|30.73|30.65|0
1651049400000|2022-04-27 08:50:00|30.76|30.68|30.75|30.67|30.78|30.7|30.75|30.67|3
1651049410000|2022-04-27 08:50:10|30.76|30.68|30.75|30.67|30.8|30.72|30.75|30.67|3
1651049420000|2022-04-27 08:50:20|30.77|30.69|30.75|30.67|30.77|30.69|30.75|30.67|0
1651049440000|2022-04-27 08:50:40|30.77|30.69|30.78|30.7|30.78|30.7|30.77|30.69|0
1651049450000|2022-04-27 08:50:50|30.76|30.68|30.78|30.7|30.78|30.7|30.75|30.67|0
1651049460000|2022-04-27 08:51:00|30.76|30.68|30.75|30.67|30.76|30.68|30.75|30.67|0
1651049470000|2022-04-27 08:51:10|30.76|30.68|30.76|30.68|30.76|30.68|30.76|30.68|0
1651049480000|2022-04-27 08:51:20|30.75|30.67|30.75|30.67|30.75|30.67|30.75|30.67|0
1651049490000|2022-04-27 08:51:30|30.73|30.65|30.75|30.67|30.75|30.67|30.73|30.65|24
1651049500000|2022-04-27 08:51:40|30.73|30.65|30.71|30.63|30.75|30.67|30.71|30.63|0
1651049510000|2022-04-27 08:51:50|30.73|30.65|30.75|30.67|30.75|30.67|30.73|30.65|2
1651049520000|2022-04-27 08:52:00|30.78|30.7|30.75|30.67|30.78|30.7|30.75|30.67|2
1651049530000|2022-04-27 08:52:10|30.76|30.68|30.8|30.72|30.8|30.72|30.76|30.68|0
1651049540000|2022-04-27 08:52:20|30.78|30.7|30.76|30.68|30.78|30.7|30.76|30.68|0
1651049550000|2022-04-27 08:52:30|30.78|30.7|30.75|30.67|30.78|30.7|30.75|30.67|0
1651049560000|2022-04-27 08:52:40|30.78|30.7|30.78|30.7|30.78|30.7|30.76|30.68|0
1651049570000|2022-04-27 08:52:50|30.8|30.72|30.8|30.72|30.8|30.72|30.8|30.72|0
1651049580000|2022-04-27 08:53:00|30.78|30.7|30.76|30.68|30.78|30.7|30.76|30.68|0
1651049590000|2022-04-27 08:53:10|30.75|30.67|30.75|30.67|30.75|30.67|30.75|30.67|0
1651049600000|2022-04-27 08:53:20|30.73|30.65|30.75|30.67|30.75|30.67|30.73|30.65|0
1651049610000|2022-04-27 08:53:30|30.73|30.65|30.71|30.63|30.75|30.67|30.71|30.63|0
1651049620000|2022-04-27 08:53:40|||||||||2
1651049630000|2022-04-27 08:53:50|30.69|30.61|30.69|30.61|30.69|30.61|30.69|30.61|0
1651049640000|2022-04-27 08:54:00|30.68|30.6|30.64|30.56|30.68|30.6|30.64|30.56|7
1651049650000|2022-04-27 08:54:10|30.66|30.58|30.63|30.55|30.66|30.58|30.63|30.55|0
1651049660000|2022-04-27 08:54:20|30.64|30.56|30.63|30.55|30.64|30.56|30.63|30.55|0
1651049680000|2022-04-27 08:54:40|30.64|30.56|30.68|30.6|30.68|30.6|30.63|30.55|16
1651049690000|2022-04-27 08:54:50|30.69|30.61|30.72|30.64|30.73|30.65|30.68|30.6|8
1651049700000|2022-04-27 08:55:00|30.7|30.62|30.68|30.6|30.7|30.62|30.68|30.6|0
1651049720000|2022-04-27 08:55:20|30.69|30.61|30.69|30.61|30.69|30.61|30.69|30.61|0
1651049730000|2022-04-27 08:55:30|30.68|30.6|30.68|30.6|30.69|30.61|30.68|30.6|0
1651049760000|2022-04-27 08:56:00|30.69|30.61|30.69|30.61|30.69|30.61|30.68|30.6|0
1651049770000|2022-04-27 08:56:10|30.68|30.6|30.68|30.6|30.69|30.61|30.67|30.59|2
1651049780000|2022-04-27 08:56:20|30.65|30.57|30.61|30.53|30.65|30.57|30.54|30.46|8
1651049790000|2022-04-27 08:56:30|30.63|30.55|30.63|30.55|30.63|30.55|30.61|30.53|3
1651049800000|2022-04-27 08:56:40|30.61|30.53|30.63|30.55|30.63|30.55|30.6|30.52|2
1651049810000|2022-04-27 08:56:50|30.61|30.53|30.54|30.46|30.63|30.55|30.51|30.43|7
1651049820000|2022-04-27 08:57:00|30.53|30.45|30.56|30.48|30.56|30.48|30.49|30.41|13
1651049830000|2022-04-27 08:57:10|30.54|30.46|30.53|30.45|30.54|30.46|30.53|30.45|0
1651049860000|2022-04-27 08:57:40|30.55|30.47|30.53|30.45|30.55|30.47|30.53|30.45|4
1651049870000|2022-04-27 08:57:50|30.55|30.47|30.58|30.5|30.58|30.5|30.53|30.45|1
1651049890000|2022-04-27 08:58:10|30.59|30.51|30.58|30.5|30.62|30.54|30.58|30.5|1
1651049900000|2022-04-27 08:58:20|30.59|30.51|30.59|30.51|30.59|30.51|30.58|30.5|0
1651049910000|2022-04-27 08:58:30|30.58|30.5|30.58|30.5|30.59|30.51|30.58|30.5|1
1651049920000|2022-04-27 08:58:40|||||||||2
1651049930000|2022-04-27 08:58:50|30.54|30.46|30.58|30.5|30.58|30.5|30.54|30.46|1
1651049950000|2022-04-27 08:59:10|30.59|30.51|30.63|30.55|30.63|30.55|30.58|30.5|5
1651049960000|2022-04-27 08:59:20|30.61|30.53|30.61|30.53|30.62|30.54|30.61|30.53|4
1651049970000|2022-04-27 08:59:30|30.59|30.51|30.59|30.51|30.61|30.53|30.59|30.51|0
1651049980000|2022-04-27 08:59:40|30.61|30.53|30.59|30.51|30.61|30.53|30.59|30.51|0
1651049990000|2022-04-27 08:59:50|30.61|30.53|30.61|30.53|30.61|30.53|30.61|30.53|0
1651050000000|2022-04-27 09:00:00|30.62|30.54|30.64|30.56|30.66|30.58|30.62|30.54|9
1651050010000|2022-04-27 09:00:10|30.66|30.58|30.62|30.54|30.66|30.58|30.61|30.53|0
1651050020000|2022-04-27 09:00:20|30.61|30.53|30.61|30.53|30.61|30.53|30.61|30.53|0
1651050030000|2022-04-27 09:00:30|30.59|30.51|30.58|30.5|30.61|30.53|30.58|30.5|0
1651050040000|2022-04-27 09:00:40|30.57|30.49|30.57|30.49|30.57|30.49|30.54|30.46|2
1651050060000|2022-04-27 09:01:00|30.58|30.5|30.57|30.49|30.58|30.5|30.56|30.48|0
1651050070000|2022-04-27 09:01:10|30.54|30.46|30.53|30.45|30.54|30.46|30.52|30.44|2
1651050090000|2022-04-27 09:01:30|30.48|30.4|30.48|30.4|30.48|30.4|30.48|30.4|1
1651050110000|2022-04-27 09:01:50|30.45|30.37|30.48|30.4|30.48|30.4|30.43|30.35|2
1651050120000|2022-04-27 09:02:00|30.49|30.41|30.49|30.41|30.51|30.43|30.48|30.4|0
1651050130000|2022-04-27 09:02:10|30.48|30.4|30.52|30.44|30.52|30.44|30.48|30.4|0
1651050140000|2022-04-27 09:02:20|30.53|30.45|30.52|30.44|30.54|30.46|30.51|30.43|0
1651050150000|2022-04-27 09:02:30|30.51|30.43|30.52|30.44|30.52|30.44|30.51|30.43|0
1651050160000|2022-04-27 09:02:40|30.51|30.43|30.51|30.43|30.51|30.43|30.51|30.43|0
1651050170000|2022-04-27 09:02:50|30.48|30.4|30.51|30.43|30.51|30.43|30.48|30.4|4
1651050180000|2022-04-27 09:03:00|30.52|30.44|30.51|30.43|30.52|30.44|30.49|30.41|0
1651050190000|2022-04-27 09:03:10|30.49|30.41|30.49|30.41|30.51|30.43|30.48|30.4|0
1651050200000|2022-04-27 09:03:20|30.48|30.4|30.48|30.4|30.48|30.4|30.47|30.39|0
1651050210000|2022-04-27 09:03:30|30.49|30.41|30.48|30.4|30.49|30.41|30.48|30.4|0
1651050240000|2022-04-27 09:04:00|30.49|30.41|30.48|30.4|30.51|30.43|30.48|30.4|2
1651050250000|2022-04-27 09:04:10|30.49|30.41|30.48|30.4|30.49|30.41|30.48|30.4|0
1651050260000|2022-04-27 09:04:20|30.49|30.41|30.49|30.41|30.51|30.43|30.49|30.41|1
1651050270000|2022-04-27 09:04:30|30.48|30.4|30.51|30.43|30.52|30.44|30.48|30.4|0
1651050280000|2022-04-27 09:04:40|30.52|30.44|30.51|30.43|30.52|30.44|30.49|30.41|0
1651050290000|2022-04-27 09:04:50|30.52|30.44|30.52|30.44|30.54|30.46|30.51|30.43|0
1651050300000|2022-04-27 09:05:00|30.51|30.43|30.52|30.44|30.52|30.44|30.51|30.43|0
1651050310000|2022-04-27 09:05:10|30.56|30.48|30.56|30.48|30.56|30.48|30.56|30.48|3
1651050340000|2022-04-27 09:05:40|30.58|30.5|30.58|30.5|30.58|30.5|30.56|30.48|2
1651050350000|2022-04-27 09:05:50|30.6|30.52|30.58|30.5|30.61|30.53|30.58|30.5|0
1651050360000|2022-04-27 09:06:00|30.56|30.48|30.58|30.5|30.58|30.5|30.56|30.48|0
1651050370000|2022-04-27 09:06:10|30.6|30.52|30.58|30.5|30.6|30.52|30.58|30.5|0
1651050380000|2022-04-27 09:06:20|30.56|30.48|30.56|30.48|30.56|30.48|30.56|30.48|0
1651050400000|2022-04-27 09:06:40|30.58|30.5|30.56|30.48|30.58|30.5|30.56|30.48|4
1651050410000|2022-04-27 09:06:50|30.58|30.5|30.6|30.52|30.61|30.53|30.58|30.5|0
1651050420000|2022-04-27 09:07:00|30.56|30.48|30.56|30.48|30.56|30.48|30.56|30.48|2
1651050430000|2022-04-27 09:07:10|30.54|30.46|30.56|30.48|30.56|30.48|30.52|30.44|2
1651050450000|2022-04-27 09:07:30|30.54|30.46|30.52|30.44|30.54|30.46|30.51|30.43|3
1651050460000|2022-04-27 09:07:40|30.54|30.46|30.56|30.48|30.56|30.48|30.54|30.46|0
1651050480000|2022-04-27 09:08:00|30.59|30.51|30.56|30.48|30.6|30.52|30.56|30.48|0
1651050490000|2022-04-27 09:08:10|30.54|30.46|30.56|30.48|30.56|30.48|30.54|30.46|0
1651050520000|2022-04-27 09:08:40|30.58|30.5|30.6|30.52|30.6|30.52|30.58|30.5|0
1651050530000|2022-04-27 09:08:50|30.61|30.53|30.58|30.5|30.63|30.55|30.56|30.48|0
1651050540000|2022-04-27 09:09:00|30.59|30.51|30.56|30.48|30.59|30.51|30.56|30.48|0
1651050550000|2022-04-27 09:09:10|30.58|30.5|30.61|30.53|30.61|30.53|30.58|30.5|0
1651050560000|2022-04-27 09:09:20|30.63|30.55|30.63|30.55|30.63|30.55|30.63|30.55|0
1651050570000|2022-04-27 09:09:30|30.65|30.57|30.65|30.57|30.65|30.57|30.63|30.55|0
1651050580000|2022-04-27 09:09:40|30.63|30.55|30.65|30.57|30.65|30.57|30.63|30.55|5
1651050590000|2022-04-27 09:09:50|30.66|30.58|30.7|30.62|30.7|30.62|30.65|30.57|0
1651050600000|2022-04-27 09:10:00|30.68|30.6|30.68|30.6|30.7|30.62|30.68|30.6|1
1651050610000|2022-04-27 09:10:10|30.65|30.57|30.65|30.57|30.65|30.57|30.65|30.57|0
1651050620000|2022-04-27 09:10:20|30.66|30.58|30.68|30.6|30.68|30.6|30.66|30.58|0
1651050630000|2022-04-27 09:10:30|30.67|30.59|30.65|30.57|30.67|30.59|30.65|30.57|0
1651050640000|2022-04-27 09:10:40|30.63|30.55|30.65|30.57|30.65|30.57|30.63|30.55|0
1651050650000|2022-04-27 09:10:50|30.63|30.55|30.61|30.53|30.63|30.55|30.6|30.52|0
1651050660000|2022-04-27 09:11:00|30.63|30.55|30.61|30.53|30.65|30.57|30.61|30.53|2
1651050680000|2022-04-27 09:11:20|30.63|30.55|30.65|30.57|30.65|30.57|30.61|30.53|0
1651050690000|2022-04-27 09:11:30|30.63|30.55|30.61|30.53|30.63|30.55|30.61|30.53|0
1651050700000|2022-04-27 09:11:40|30.6|30.52|30.6|30.52|30.61|30.53|30.6|30.52|0
1651050710000|2022-04-27 09:11:50|30.61|30.53|30.61|30.53|30.61|30.53|30.6|30.52|0
1651050720000|2022-04-27 09:12:00|30.6|30.52|30.63|30.55|30.63|30.55|30.6|30.52|2
1651050730000|2022-04-27 09:12:10|30.65|30.57|30.65|30.57|30.65|30.57|30.65|30.57|0
1651050740000|2022-04-27 09:12:20|30.63|30.55|30.63|30.55|30.65|30.57|30.63|30.55|2
1651050750000|2022-04-27 09:12:30|30.61|30.53|30.61|30.53|30.61|30.53|30.61|30.53|0
1651050770000|2022-04-27 09:12:50|30.59|30.51|30.56|30.48|30.59|30.51|30.56|30.48|14
1651050780000|2022-04-27 09:13:00|30.57|30.49|30.57|30.49|30.59|30.51|30.57|30.49|0
1651050790000|2022-04-27 09:13:10|30.6|30.52|30.56|30.48|30.6|30.52|30.56|30.48|3
1651050820000|2022-04-27 09:13:40|30.53|30.45|30.51|30.43|30.53|30.45|30.51|30.43|6
1651050830000|2022-04-27 09:13:50|30.53|30.45|30.54|30.46|30.54|30.46|30.52|30.44|0
1651050840000|2022-04-27 09:14:00|30.53|30.45|30.53|30.45|30.53|30.45|30.52|30.44|0
1651050850000|2022-04-27 09:14:10|30.54|30.46|30.54|30.46|30.56|30.48|30.54|30.46|0
1651050860000|2022-04-27 09:14:20|30.53|30.45|30.56|30.48|30.56|30.48|30.53|30.45|4
1651050880000|2022-04-27 09:14:40|30.54|30.46|30.53|30.45|30.54|30.46|30.53|30.45|2
1651050890000|2022-04-27 09:14:50|30.54|30.46|30.56|30.48|30.56|30.48|30.53|30.45|1
1651050910000|2022-04-27 09:15:10|30.58|30.5|30.58|30.5|30.59|30.51|30.58|30.5|2
1651050920000|2022-04-27 09:15:20|30.56|30.48|30.57|30.49|30.58|30.5|30.56|30.48|0
1651050930000|2022-04-27 09:15:30|30.59|30.51|30.57|30.49|30.59|30.51|30.57|30.49|0
1651050940000|2022-04-27 09:15:40|30.59|30.51|30.61|30.53|30.61|30.53|30.57|30.49|0
1651050950000|2022-04-27 09:15:50|30.64|30.56|30.62|30.54|30.65|30.57|30.62|30.54|0
1651050960000|2022-04-27 09:16:00|30.64|30.56|30.61|30.53|30.64|30.56|30.61|30.53|5
1651050980000|2022-04-27 09:16:20|30.59|30.51|30.61|30.53|30.61|30.53|30.59|30.51|4
1651050990000|2022-04-27 09:16:30|30.63|30.55|30.61|30.53|30.63|30.55|30.61|30.53|0
1651051000000|2022-04-27 09:16:40|30.63|30.55|30.61|30.53|30.63|30.55|30.61|30.53|0
1651051020000|2022-04-27 09:17:00|30.63|30.55|30.63|30.55|30.65|30.57|30.61|30.53|0
1651051030000|2022-04-27 09:17:10|30.65|30.57|30.66|30.58|30.66|30.58|30.65|30.57|0
1651051040000|2022-04-27 09:17:20|30.68|30.6|30.66|30.58|30.68|30.6|30.66|30.58|0
1651051060000|2022-04-27 09:17:40|30.65|30.57|30.62|30.54|30.65|30.57|30.62|30.54|11
1651051070000|2022-04-27 09:17:50|30.64|30.56|30.64|30.56|30.64|30.56|30.62|30.54|0
1651051080000|2022-04-27 09:18:00|30.62|30.54|30.61|30.53|30.66|30.58|30.61|30.53|0
1651051090000|2022-04-27 09:18:10|30.58|30.5|30.59|30.51|30.59|30.51|30.57|30.49|6
1651051100000|2022-04-27 09:18:20|30.58|30.5|30.61|30.53|30.61|30.53|30.58|30.5|0
1651051120000|2022-04-27 09:18:40|30.59|30.51|30.61|30.53|30.61|30.53|30.58|30.5|1
1651051140000|2022-04-27 09:19:00|30.59|30.51|30.58|30.5|30.61|30.53|30.58|30.5|0
1651051150000|2022-04-27 09:19:10|30.57|30.49|30.56|30.48|30.57|30.49|30.56|30.48|0
1651051160000|2022-04-27 09:19:20|30.61|30.53|30.61|30.53|30.61|30.53|30.61|30.53|62
1651051170000|2022-04-27 09:19:30|30.59|30.51|30.59|30.51|30.59|30.51|30.57|30.49|2
1651051180000|2022-04-27 09:19:40|30.57|30.49|30.56|30.48|30.59|30.51|30.56|30.48|0
1651051190000|2022-04-27 09:19:50|30.57|30.49|30.61|30.53|30.61|30.53|30.57|30.49|2
1651051210000|2022-04-27 09:20:10|30.65|30.57|30.61|30.53|30.65|30.57|30.61|30.53|4
1651051250000|2022-04-27 09:20:50|||||||||1
1651051310000|2022-04-27 09:21:50|30.63|30.55|30.63|30.55|30.63|30.55|30.63|30.55|0
1651051320000|2022-04-27 09:22:00|30.61|30.53|30.63|30.55|30.63|30.55|30.61|30.53|0
1651051330000|2022-04-27 09:22:10|30.65|30.57|30.65|30.57|30.66|30.58|30.63|30.55|0
1651051340000|2022-04-27 09:22:20|30.66|30.58|30.66|30.58|30.66|30.58|30.65|30.57|0
1651051350000|2022-04-27 09:22:30|30.65|30.57|30.65|30.57|30.65|30.57|30.65|30.57|0
1651051360000|2022-04-27 09:22:40|30.61|30.53|30.61|30.53|30.61|30.53|30.61|30.53|2
1651051370000|2022-04-27 09:22:50|30.59|30.51|30.56|30.48|30.59|30.51|30.56|30.48|8
1651051380000|2022-04-27 09:23:00|30.54|30.46|30.56|30.48|30.56|30.48|30.54|30.46|1
1651051390000|2022-04-27 09:23:10|30.58|30.5|30.58|30.5|30.58|30.5|30.56|30.48|0
1651051400000|2022-04-27 09:23:20|30.59|30.51|30.61|30.53|30.61|30.53|30.59|30.51|0
1651051420000|2022-04-27 09:23:40|30.63|30.55|30.66|30.58|30.66|30.58|30.63|30.55|0
1651051440000|2022-04-27 09:24:00|||||||||2
1651051450000|2022-04-27 09:24:10|30.65|30.57|30.66|30.58|30.66|30.58|30.65|30.57|0
1651051470000|2022-04-27 09:24:30|30.65|30.57|30.65|30.57|30.65|30.57|30.65|30.57|0
1651051480000|2022-04-27 09:24:40|30.61|30.53|30.61|30.53|30.61|30.53|30.61|30.53|9
1651051500000|2022-04-27 09:25:00|30.59|30.51|30.59|30.51|30.59|30.51|30.57|30.49|4
1651051510000|2022-04-27 09:25:10|30.58|30.5|30.59|30.51|30.59|30.51|30.58|30.5|0
1651051520000|2022-04-27 09:25:20|30.61|30.53|30.58|30.5|30.61|30.53|30.56|30.48|0
1651051530000|2022-04-27 09:25:30|30.56|30.48|30.56|30.48|30.56|30.48|30.56|30.48|0
1651051560000|2022-04-27 09:26:00|30.59|30.51|30.56|30.48|30.61|30.53|30.56|30.48|2
1651051570000|2022-04-27 09:26:10|30.54|30.46|30.53|30.45|30.54|30.46|30.53|30.45|7
1651051580000|2022-04-27 09:26:20|30.54|30.46|30.54|30.46|30.56|30.48|30.52|30.44|0
1651051590000|2022-04-27 09:26:30|30.56|30.48|30.56|30.48|30.56|30.48|30.54|30.46|0
1651051600000|2022-04-27 09:26:40|30.54|30.46|30.52|30.44|30.54|30.46|30.51|30.43|2
1651051610000|2022-04-27 09:26:50|30.51|30.43|30.51|30.43|30.52|30.44|30.51|30.43|0
1651051620000|2022-04-27 09:27:00|30.52|30.44|30.56|30.48|30.56|30.48|30.52|30.44|0
1651051630000|2022-04-27 09:27:10|30.54|30.46|30.54|30.46|30.54|30.46|30.54|30.46|0
1651051640000|2022-04-27 09:27:20|30.53|30.45|30.51|30.43|30.54|30.46|30.51|30.43|1
1651051660000|2022-04-27 09:27:40|30.54|30.46|30.56|30.48|30.56|30.48|30.54|30.46|2
1651051700000|2022-04-27 09:28:20|30.51|30.43|30.51|30.43|30.51|30.43|30.51|30.43|2
1651051720000|2022-04-27 09:28:40|30.49|30.41|30.51|30.43|30.51|30.43|30.49|30.41|1
1651051740000|2022-04-27 09:29:00|30.53|30.45|30.54|30.46|30.55|30.47|30.53|30.45|1
1651051750000|2022-04-27 09:29:10|30.55|30.47|30.56|30.48|30.56|30.48|30.55|30.47|0
1651051770000|2022-04-27 09:29:30|||||||||1
1651051780000|2022-04-27 09:29:40|30.54|30.46|30.56|30.48|30.56|30.48|30.54|30.46|1
1651051810000|2022-04-27 09:30:10|30.58|30.5|30.59|30.51|30.6|30.52|30.58|30.5|0
1651051820000|2022-04-27 09:30:20|30.58|30.5|30.58|30.5|30.58|30.5|30.56|30.48|0
1651051830000|2022-04-27 09:30:30|30.56|30.48|30.56|30.48|30.56|30.48|30.56|30.48|0
1651051850000|2022-04-27 09:30:50|30.6|30.52|30.59|30.51|30.6|30.52|30.59|30.51|18
1651051860000|2022-04-27 09:31:00|30.6|30.52|30.6|30.52|30.6|30.52|30.59|30.51|0
1651051880000|2022-04-27 09:31:20|30.59|30.51|30.56|30.48|30.59|30.51|30.56|30.48|3
1651051890000|2022-04-27 09:31:30|30.58|30.5|30.58|30.5|30.58|30.5|30.56|30.48|0
1651051900000|2022-04-27 09:31:40|30.59|30.51|30.58|30.5|30.59|30.51|30.58|30.5|2
1651051910000|2022-04-27 09:31:50|30.59|30.51|30.6|30.52|30.6|30.52|30.59|30.51|0
1651051920000|2022-04-27 09:32:00|30.61|30.53|30.64|30.56|30.64|30.56|30.61|30.53|9
1651051930000|2022-04-27 09:32:10|30.65|30.57|30.65|30.57|30.67|30.59|30.64|30.56|0
1651051940000|2022-04-27 09:32:20|30.67|30.59|30.64|30.56|30.67|30.59|30.64|30.56|0
1651051950000|2022-04-27 09:32:30|30.63|30.55|30.63|30.55|30.63|30.55|30.63|30.55|3
1651051960000|2022-04-27 09:32:40|30.61|30.53|30.64|30.56|30.64|30.56|30.61|30.53|0
1651051970000|2022-04-27 09:32:50|30.65|30.57|30.65|30.57|30.65|30.57|30.65|30.57|0
1651051980000|2022-04-27 09:33:00|30.67|30.59|30.68|30.6|30.68|30.6|30.66|30.58|0
1651051990000|2022-04-27 09:33:10|30.66|30.58|30.69|30.61|30.69|30.61|30.66|30.58|0
1651052000000|2022-04-27 09:33:20|30.68|30.6|30.69|30.61|30.69|30.61|30.68|30.6|5
1651052010000|2022-04-27 09:33:30|30.68|30.6|30.68|30.6|30.68|30.6|30.68|30.6|1
1651052020000|2022-04-27 09:33:40|30.66|30.58|30.66|30.58|30.68|30.6|30.66|30.58|0
1651052030000|2022-04-27 09:33:50|30.68|30.6|30.66|30.58|30.68|30.6|30.66|30.58|0
1651052040000|2022-04-27 09:34:00|30.68|30.6|30.69|30.61|30.69|30.61|30.68|30.6|0
1651052050000|2022-04-27 09:34:10|30.7|30.62|30.69|30.61|30.7|30.62|30.69|30.61|0
1651052070000|2022-04-27 09:34:30|30.7|30.62|30.69|30.61|30.71|30.63|30.69|30.61|0
1651052080000|2022-04-27 09:34:40|30.7|30.62|30.69|30.61|30.7|30.62|30.69|30.61|0
1651052100000|2022-04-27 09:35:00|30.68|30.6|30.68|30.6|30.68|30.6|30.68|30.6|2
1651052110000|2022-04-27 09:35:10|30.69|30.61|30.69|30.61|30.69|30.61|30.68|30.6|0
1651052120000|2022-04-27 09:35:20|30.68|30.6|30.69|30.61|30.69|30.61|30.68|30.6|0
1651052140000|2022-04-27 09:35:40|30.68|30.6|30.68|30.6|30.69|30.61|30.68|30.6|0
1651052150000|2022-04-27 09:35:50|30.69|30.61|30.68|30.6|30.69|30.61|30.68|30.6|0
1651052160000|2022-04-27 09:36:00|30.69|30.61|30.68|30.6|30.69|30.61|30.68|30.6|0
1651052180000|2022-04-27 09:36:20|30.66|30.58|30.66|30.58|30.68|30.6|30.66|30.58|0
1651052190000|2022-04-27 09:36:30|30.68|30.6|30.68|30.6|30.68|30.6|30.68|30.6|0
1651052200000|2022-04-27 09:36:40|30.66|30.58|30.61|30.53|30.66|30.58|30.61|30.53|9
1651052220000|2022-04-27 09:37:00|30.63|30.55|30.61|30.53|30.63|30.55|30.61|30.53|0
1651052250000|2022-04-27 09:37:30|30.63|30.55|30.63|30.55|30.65|30.57|30.63|30.55|0
1651052260000|2022-04-27 09:37:40|30.64|30.56|30.63|30.55|30.65|30.57|30.63|30.55|0
1651052270000|2022-04-27 09:37:50|30.61|30.53|30.61|30.53|30.61|30.53|30.61|30.53|0
1651052280000|2022-04-27 09:38:00|30.58|30.5|30.58|30.5|30.58|30.5|30.57|30.49|9
1651052290000|2022-04-27 09:38:10|30.59|30.51|30.58|30.5|30.59|30.51|30.58|30.5|0
1651052300000|2022-04-27 09:38:20|30.59|30.51|30.59|30.51|30.59|30.51|30.59|30.51|0
1651052310000|2022-04-27 09:38:30|30.61|30.53|30.61|30.53|30.61|30.53|30.61|30.53|0
1651052320000|2022-04-27 09:38:40|30.59|30.51|30.59|30.51|30.59|30.51|30.59|30.51|1
1651052330000|2022-04-27 09:38:50|30.61|30.53|30.58|30.5|30.61|30.53|30.57|30.49|0
1651052340000|2022-04-27 09:39:00|30.57|30.49|30.58|30.5|30.58|30.5|30.57|30.49|0
1651052350000|2022-04-27 09:39:10|30.57|30.49|30.57|30.49|30.57|30.49|30.57|30.49|0
1651052360000|2022-04-27 09:39:20|30.54|30.46|30.57|30.49|30.57|30.49|30.54|30.46|0
1651052400000|2022-04-27 09:40:00|30.58|30.5|30.58|30.5|30.58|30.5|30.58|30.5|0
1651052410000|2022-04-27 09:40:10|30.57|30.49|30.57|30.49|30.57|30.49|30.57|30.49|0
1651052430000|2022-04-27 09:40:30|30.58|30.5|30.58|30.5|30.58|30.5|30.58|30.5|0
1651052440000|2022-04-27 09:40:40|30.57|30.49|30.57|30.49|30.57|30.49|30.57|30.49|0
1651052450000|2022-04-27 09:40:50|30.53|30.45|30.54|30.46|30.54|30.46|30.53|30.45|5
1651052460000|2022-04-27 09:41:00|30.53|30.45|30.54|30.46|30.54|30.46|30.53|30.45|0
1651052480000|2022-04-27 09:41:20|30.53|30.45|30.54|30.46|30.54|30.46|30.53|30.45|0
1651052490000|2022-04-27 09:41:30|30.56|30.48|30.56|30.48|30.56|30.48|30.54|30.46|0
1651052500000|2022-04-27 09:41:40|30.54|30.46|30.53|30.45|30.56|30.48|30.53|30.45|0
1651052510000|2022-04-27 09:41:50|30.54|30.46|30.57|30.49|30.58|30.5|30.54|30.46|0
1651052520000|2022-04-27 09:42:00|30.58|30.5|30.59|30.51|30.61|30.53|30.58|30.5|5
1651052530000|2022-04-27 09:42:10|30.58|30.5|30.58|30.5|30.58|30.5|30.58|30.5|0
1651052540000|2022-04-27 09:42:20|30.59|30.51|30.58|30.5|30.59|30.51|30.58|30.5|0
1651052550000|2022-04-27 09:42:30|30.57|30.49|30.57|30.49|30.57|30.49|30.57|30.49|0
1651052560000|2022-04-27 09:42:40|30.56|30.48|30.57|30.49|30.57|30.49|30.56|30.48|0
1651052570000|2022-04-27 09:42:50|30.56|30.48|30.57|30.49|30.57|30.49|30.56|30.48|0
1651052590000|2022-04-27 09:43:10|30.58|30.5|30.57|30.49|30.59|30.51|30.57|30.49|0
1651052600000|2022-04-27 09:43:20|30.59|30.51|30.57|30.49|30.59|30.51|30.57|30.49|0
1651052650000|2022-04-27 09:44:10|30.56|30.48|30.56|30.48|30.56|30.48|30.56|30.48|0
1651052660000|2022-04-27 09:44:20|30.57|30.49|30.57|30.49|30.57|30.49|30.54|30.46|2
1651052790000|2022-04-27 09:46:30|30.61|30.53|30.62|30.54|30.62|30.54|30.61|30.53|2
1651052800000|2022-04-27 09:46:40|30.61|30.53|30.61|30.53|30.61|30.53|30.59|30.51|0
1651052820000|2022-04-27 09:47:00|30.62|30.54|30.62|30.54|30.62|30.54|30.62|30.54|3
1651052830000|2022-04-27 09:47:10|30.61|30.53|30.61|30.53|30.62|30.54|30.61|30.53|0
1651052840000|2022-04-27 09:47:20|30.62|30.54|30.61|30.53|30.62|30.54|30.61|30.53|0
1651052860000|2022-04-27 09:47:40|30.62|30.54|30.62|30.54|30.62|30.54|30.61|30.53|0
1651052880000|2022-04-27 09:48:00|30.61|30.53|30.64|30.56|30.64|30.56|30.61|30.53|0
1651052890000|2022-04-27 09:48:10|30.62|30.54|30.62|30.54|30.62|30.54|30.62|30.54|0
1651052900000|2022-04-27 09:48:20|30.64|30.56|30.66|30.58|30.66|30.58|30.62|30.54|3
1651052910000|2022-04-27 09:48:30|30.64|30.56|30.62|30.54|30.64|30.56|30.62|30.54|7
1651052920000|2022-04-27 09:48:40|30.64|30.56|30.62|30.54|30.64|30.56|30.62|30.54|0
1651052940000|2022-04-27 09:49:00|30.61|30.53|30.61|30.53|30.61|30.53|30.61|30.53|0
1651052950000|2022-04-27 09:49:10|30.62|30.54|30.62|30.54|30.62|30.54|30.62|30.54|0
1651052960000|2022-04-27 09:49:20|30.61|30.53|30.61|30.53|30.61|30.53|30.61|30.53|0
1651052970000|2022-04-27 09:49:30|30.62|30.54|30.62|30.54|30.62|30.54|30.62|30.54|0
1651052990000|2022-04-27 09:49:50|30.61|30.53|30.61|30.53|30.61|30.53|30.61|30.53|0
1651053010000|2022-04-27 09:50:10|30.57|30.49|30.59|30.51|30.59|30.51|30.57|30.49|5
1651053020000|2022-04-27 09:50:20|30.57|30.49|30.52|30.44|30.57|30.49|30.52|30.44|2
1651053030000|2022-04-27 09:50:30|30.56|30.48|30.54|30.46|30.56|30.48|30.54|30.46|2
1651053040000|2022-04-27 09:50:40|30.56|30.48|30.56|30.48|30.56|30.48|30.56|30.48|0
1651053060000|2022-04-27 09:51:00|30.54|30.46|30.52|30.44|30.54|30.46|30.52|30.44|0
1651053070000|2022-04-27 09:51:10|30.54|30.46|30.54|30.46|30.54|30.46|30.52|30.44|0
1651053080000|2022-04-27 09:51:20|30.52|30.44|30.52|30.44|30.52|30.44|30.52|30.44|0
1651053090000|2022-04-27 09:51:30|30.54|30.46|30.52|30.44|30.54|30.46|30.52|30.44|0
1651053100000|2022-04-27 09:51:40|30.54|30.46|30.52|30.44|30.54|30.46|30.52|30.44|0
1651053180000|2022-04-27 09:53:00|30.51|30.43|30.47|30.39|30.51|30.43|30.46|30.38|11
1651053190000|2022-04-27 09:53:10|30.49|30.41|30.52|30.44|30.52|30.44|30.47|30.39|3
1651053210000|2022-04-27 09:53:30|30.54|30.46|30.52|30.44|30.54|30.46|30.52|30.44|0
1651053240000|2022-04-27 09:54:00|30.5|30.42|30.5|30.42|30.52|30.44|30.49|30.41|0
1651053250000|2022-04-27 09:54:10|30.52|30.44|30.49|30.41|30.52|30.44|30.49|30.41|0
1651053260000|2022-04-27 09:54:20|30.51|30.43|30.47|30.39|30.51|30.43|30.47|30.39|0
1651053270000|2022-04-27 09:54:30|30.49|30.41|30.52|30.44|30.52|30.44|30.49|30.41|0
1651053310000|2022-04-27 09:55:10|30.51|30.43|30.47|30.39|30.51|30.43|30.47|30.39|1
1651053320000|2022-04-27 09:55:20|||||||||1
1651053330000|2022-04-27 09:55:30|30.46|30.38|30.47|30.39|30.47|30.39|30.46|30.38|2
1651053360000|2022-04-27 09:56:00|30.49|30.41|30.49|30.41|30.49|30.41|30.49|30.41|1
1651053370000|2022-04-27 09:56:10|30.51|30.43|30.49|30.41|30.51|30.43|30.49|30.41|0
1651053380000|2022-04-27 09:56:20|30.51|30.43|30.51|30.43|30.51|30.43|30.51|30.43|0
1651053390000|2022-04-27 09:56:30|30.49|30.41|30.49|30.41|30.51|30.43|30.49|30.41|0
1651053400000|2022-04-27 09:56:40|30.47|30.39|30.47|30.39|30.49|30.41|30.47|30.39|18
1651053410000|2022-04-27 09:56:50|30.45|30.37|30.42|30.34|30.47|30.39|30.42|30.34|3
1651053420000|2022-04-27 09:57:00|30.44|30.36|30.42|30.34|30.44|30.36|30.42|30.34|0
1651053450000|2022-04-27 09:57:30|30.44|30.36|30.42|30.34|30.45|30.37|30.42|30.34|2
1651053460000|2022-04-27 09:57:40|30.44|30.36|30.44|30.36|30.44|30.36|30.42|30.34|0
1651053470000|2022-04-27 09:57:50|30.42|30.34|30.44|30.36|30.44|30.36|30.42|30.34|0
1651053480000|2022-04-27 09:58:00|30.42|30.34|30.42|30.34|30.44|30.36|30.42|30.34|0
1651053510000|2022-04-27 09:58:30|30.44|30.36|30.43|30.35|30.45|30.37|30.43|30.35|2
1651053520000|2022-04-27 09:58:40|30.45|30.37|30.45|30.37|30.45|30.37|30.43|30.35|0
1651053530000|2022-04-27 09:58:50|30.47|30.39|30.42|30.34|30.47|30.39|30.42|30.34|1
1651053560000|2022-04-27 09:59:20|30.46|30.38|30.43|30.35|30.46|30.38|30.42|30.34|1
1651053570000|2022-04-27 09:59:30|30.42|30.34|30.42|30.34|30.42|30.34|30.42|30.34|0
1651053580000|2022-04-27 09:59:40|30.43|30.35|30.42|30.34|30.43|30.35|30.42|30.34|0
1651053590000|2022-04-27 09:59:50|30.43|30.35|30.42|30.34|30.43|30.35|30.42|30.34|0
1651053600000|2022-04-27 10:00:00|30.41|30.33|30.42|30.34|30.42|30.34|30.41|30.33|2
1651053620000|2022-04-27 10:00:20|30.43|30.35|30.46|30.38|30.47|30.39|30.42|30.34|0
1651053630000|2022-04-27 10:00:30|30.47|30.39|30.44|30.36|30.47|30.39|30.44|30.36|2
1651053640000|2022-04-27 10:00:40|30.42|30.34|30.42|30.34|30.42|30.34|30.42|30.34|0
1651053650000|2022-04-27 10:00:50|30.41|30.33|30.42|30.34|30.42|30.34|30.41|30.33|0
1651053660000|2022-04-27 10:01:00|30.41|30.33|30.39|30.31|30.41|30.33|30.39|30.31|0
1651053670000|2022-04-27 10:01:10|30.41|30.33|30.42|30.34|30.42|30.34|30.41|30.33|0
1651053690000|2022-04-27 10:01:30|30.41|30.33|30.42|30.34|30.42|30.34|30.41|30.33|0
1651053700000|2022-04-27 10:01:40|30.41|30.33|30.41|30.33|30.42|30.34|30.41|30.33|0
1651053710000|2022-04-27 10:01:50|30.39|30.31|30.39|30.31|30.39|30.31|30.39|30.31|0
1651053720000|2022-04-27 10:02:00|30.41|30.33|30.39|30.31|30.41|30.33|30.39|30.31|0
1651053730000|2022-04-27 10:02:10|30.41|30.33|30.41|30.33|30.41|30.33|30.41|30.33|0
1651053740000|2022-04-27 10:02:20|30.39|30.31|30.39|30.31|30.41|30.33|30.39|30.31|0
1651053760000|2022-04-27 10:02:40|30.38|30.3|30.39|30.31|30.39|30.31|30.38|30.3|0
1651053770000|2022-04-27 10:02:50|30.38|30.3|30.38|30.3|30.38|30.3|30.38|30.3|0
1651053790000|2022-04-27 10:03:10|30.34|30.26|30.36|30.28|30.36|30.28|30.34|30.26|8
1651053800000|2022-04-27 10:03:20|30.37|30.29|30.38|30.3|30.38|30.3|30.37|30.29|0
1651053810000|2022-04-27 10:03:30|30.37|30.29|30.37|30.29|30.37|30.29|30.37|30.29|0
1651053820000|2022-04-27 10:03:40|30.36|30.28|30.37|30.29|30.37|30.29|30.36|30.28|0
1651053830000|2022-04-27 10:03:50|30.38|30.3|30.39|30.31|30.41|30.33|30.38|30.3|1
1651053840000|2022-04-27 10:04:00|30.41|30.33|30.41|30.33|30.41|30.33|30.39|30.31|0
1651053850000|2022-04-27 10:04:10|30.42|30.34|30.42|30.34|30.42|30.34|30.42|30.34|0
1651053860000|2022-04-27 10:04:20|30.41|30.33|30.42|30.34|30.42|30.34|30.41|30.33|0
1651053890000|2022-04-27 10:04:50|30.41|30.33|30.41|30.33|30.41|30.33|30.39|30.31|5
1651053900000|2022-04-27 10:05:00|30.42|30.34|30.42|30.34|30.42|30.34|30.41|30.33|0
1651053910000|2022-04-27 10:05:10|30.41|30.33|30.42|30.34|30.42|30.34|30.41|30.33|0
1651053920000|2022-04-27 10:05:20|30.43|30.35|30.43|30.35|30.43|30.35|30.43|30.35|0
1651053930000|2022-04-27 10:05:30|30.42|30.34|30.42|30.34|30.42|30.34|30.42|30.34|0
1651053980000|2022-04-27 10:06:20|30.43|30.35|30.43|30.35|30.43|30.35|30.43|30.35|0
1651054010000|2022-04-27 10:06:50|30.42|30.34|30.42|30.34|30.42|30.34|30.42|30.34|0
1651054070000|2022-04-27 10:07:50|30.39|30.31|30.39|30.31|30.39|30.31|30.39|30.31|21
1651054080000|2022-04-27 10:08:00|30.41|30.33|30.41|30.33|30.41|30.33|30.41|30.33|0
1651054090000|2022-04-27 10:08:10|30.39|30.31|30.41|30.33|30.41|30.33|30.39|30.31|0
1651054100000|2022-04-27 10:08:20|30.42|30.34|30.42|30.34|30.42|30.34|30.42|30.34|0
1651054110000|2022-04-27 10:08:30|30.44|30.36|30.42|30.34|30.44|30.36|30.42|30.34|0
1651054180000|2022-04-27 10:09:40|30.46|30.38|30.43|30.35|30.46|30.38|30.43|30.35|2
1651054200000|2022-04-27 10:10:00|30.46|30.38|30.46|30.38|30.46|30.38|30.46|30.38|0
1651054220000|2022-04-27 10:10:20|30.47|30.39|30.47|30.39|30.47|30.39|30.47|30.39|0
1651054230000|2022-04-27 10:10:30|||||||||1
1651054280000|2022-04-27 10:11:20|30.44|30.36|30.46|30.38|30.47|30.39|30.44|30.36|19
1651054290000|2022-04-27 10:11:30|30.47|30.39|30.46|30.38|30.47|30.39|30.46|30.38|1
1651054300000|2022-04-27 10:11:40|30.47|30.39|30.47|30.39|30.47|30.39|30.47|30.39|0
1651054320000|2022-04-27 10:12:00|30.44|30.36|30.44|30.36|30.44|30.36|30.44|30.36|6
1651054330000|2022-04-27 10:12:10|30.42|30.34|30.47|30.39|30.47|30.39|30.42|30.34|12
1651054360000|2022-04-27 10:12:40|||||||||3
1651054370000|2022-04-27 10:12:50|||||||||2
1651054410000|2022-04-27 10:13:30|30.44|30.36|30.43|30.35|30.44|30.36|30.43|30.35|13
1651054420000|2022-04-27 10:13:40|30.44|30.36|30.44|30.36|30.44|30.36|30.44|30.36|0
1651054450000|2022-04-27 10:14:10|30.46|30.38|30.46|30.38|30.47|30.39|30.44|30.36|2
1651054460000|2022-04-27 10:14:20|30.47|30.39|30.46|30.38|30.47|30.39|30.46|30.38|1
1651054470000|2022-04-27 10:14:30|30.47|30.39|30.47|30.39|30.47|30.39|30.47|30.39|0
1651054480000|2022-04-27 10:14:40|30.46|30.38|30.47|30.39|30.47|30.39|30.46|30.38|1
1651054500000|2022-04-27 10:15:00|30.44|30.36|30.44|30.36|30.44|30.36|30.44|30.36|5
1651054510000|2022-04-27 10:15:10|30.43|30.35|30.42|30.34|30.43|30.35|30.42|30.34|0
1651054530000|2022-04-27 10:15:30|30.43|30.35|30.47|30.39|30.47|30.39|30.43|30.35|14
1651054560000|2022-04-27 10:16:00|||||||||1
1651054570000|2022-04-27 10:16:10|30.46|30.38|30.46|30.38|30.47|30.39|30.46|30.38|6
1651054580000|2022-04-27 10:16:20|30.44|30.36|30.47|30.39|30.47|30.39|30.44|30.36|4
1651054590000|2022-04-27 10:16:30|30.46|30.38|30.46|30.38|30.46|30.38|30.46|30.38|2
1651054600000|2022-04-27 10:16:40|30.47|30.39|30.46|30.38|30.47|30.39|30.46|30.38|4
1651054610000|2022-04-27 10:16:50|30.47|30.39|30.47|30.39|30.47|30.39|30.47|30.39|0
1651054640000|2022-04-27 10:17:20|30.52|30.44|30.52|30.44|30.52|30.44|30.52|30.44|46
1651054650000|2022-04-27 10:17:30|30.54|30.46|30.52|30.44|30.54|30.46|30.52|30.44|10
1651054660000|2022-04-27 10:17:40|30.54|30.46|30.52|30.44|30.54|30.46|30.52|30.44|1
1651054670000|2022-04-27 10:17:50|30.51|30.43|30.51|30.43|30.51|30.43|30.51|30.43|6
1651054690000|2022-04-27 10:18:10|30.52|30.44|30.52|30.44|30.52|30.44|30.52|30.44|0
1651054700000|2022-04-27 10:18:20|30.51|30.43|30.51|30.43|30.51|30.43|30.51|30.43|0
1651054710000|2022-04-27 10:18:30|30.47|30.39|30.49|30.41|30.51|30.43|30.47|30.39|30
1651054720000|2022-04-27 10:18:40|30.47|30.39|30.49|30.41|30.51|30.43|30.47|30.39|9
1651054730000|2022-04-27 10:18:50|30.51|30.43|30.51|30.43|30.51|30.43|30.51|30.43|0
1651054740000|2022-04-27 10:19:00|30.52|30.44|30.52|30.44|30.52|30.44|30.52|30.44|0
1651054770000|2022-04-27 10:19:30|30.54|30.46|30.54|30.46|30.56|30.48|30.52|30.44|2
1651054780000|2022-04-27 10:19:40|30.56|30.48|30.56|30.48|30.56|30.48|30.54|30.46|1
1651054820000|2022-04-27 10:20:20|30.57|30.49|30.57|30.49|30.58|30.5|30.57|30.49|3
1651054840000|2022-04-27 10:20:40|30.56|30.48|30.56|30.48|30.56|30.48|30.56|30.48|0
1651054990000|2022-04-27 10:23:10|30.52|30.44|30.47|30.39|30.54|30.46|30.47|30.39|108
1651055000000|2022-04-27 10:23:20|30.46|30.38|30.47|30.39|30.47|30.39|30.46|30.38|1
1651055060000|2022-04-27 10:24:20|30.51|30.43|30.51|30.43|30.51|30.43|30.51|30.43|7
1651055070000|2022-04-27 10:24:30|30.47|30.39|30.49|30.41|30.49|30.41|30.47|30.39|1
1651055080000|2022-04-27 10:24:40|30.47|30.39|30.49|30.41|30.49|30.41|30.47|30.39|2
1651055090000|2022-04-27 10:24:50|30.47|30.39|30.47|30.39|30.47|30.39|30.47|30.39|0
1651055110000|2022-04-27 10:25:10|30.49|30.41|30.51|30.43|30.51|30.43|30.49|30.41|1
1651055120000|2022-04-27 10:25:20|30.52|30.44|30.52|30.44|30.52|30.44|30.51|30.43|0
1651055130000|2022-04-27 10:25:30|30.51|30.43|30.51|30.43|30.51|30.43|30.51|30.43|0
1651055210000|2022-04-27 10:26:50|30.47|30.39|30.47|30.39|30.47|30.39|30.47|30.39|31
1651055220000|2022-04-27 10:27:00|30.51|30.43|30.49|30.41|30.51|30.43|30.47|30.39|73
1651055250000|2022-04-27 10:27:30|30.51|30.43|30.51|30.43|30.51|30.43|30.51|30.43|0
1651055320000|2022-04-27 10:28:40|30.47|30.39|30.47|30.39|30.51|30.43|30.47|30.39|251
1651055330000|2022-04-27 10:28:50|30.49|30.41|30.46|30.38|30.49|30.41|30.46|30.38|8
1651055340000|2022-04-27 10:29:00|30.49|30.41|30.46|30.38|30.49|30.41|30.46|30.38|15
1651055350000|2022-04-27 10:29:10|30.49|30.41|30.46|30.38|30.49|30.41|30.46|30.38|9
1651055470000|2022-04-27 10:31:10|30.48|30.4|30.46|30.38|30.48|30.4|30.46|30.38|3
1651055520000|2022-04-27 10:32:00|||||||||12
1651055560000|2022-04-27 10:32:40|30.48|30.4|30.48|30.4|30.48|30.4|30.48|30.4|3
1651055570000|2022-04-27 10:32:50|30.51|30.43|30.51|30.43|30.51|30.43|30.51|30.43|0
1651055580000|2022-04-27 10:33:00|30.46|30.38|30.46|30.38|30.46|30.38|30.46|30.38|2
1651055590000|2022-04-27 10:33:10|30.48|30.4|30.46|30.38|30.48|30.4|30.46|30.38|0
1651055610000|2022-04-27 10:33:30|30.49|30.41|30.47|30.39|30.49|30.41|30.47|30.39|3
1651055620000|2022-04-27 10:33:40|30.46|30.38|30.46|30.38|30.46|30.38|30.46|30.38|0
1651055640000|2022-04-27 10:34:00|30.47|30.39|30.47|30.39|30.47|30.39|30.47|30.39|0
1651055650000|2022-04-27 10:34:10|30.49|30.41|30.49|30.41|30.49|30.41|30.49|30.41|2
1651055660000|2022-04-27 10:34:20|30.47|30.39|30.47|30.39|30.47|30.39|30.46|30.38|0
1651055670000|2022-04-27 10:34:30|30.46|30.38|30.47|30.39|30.47|30.39|30.46|30.38|0
1651055680000|2022-04-27 10:34:40|30.46|30.38|30.47|30.39|30.47|30.39|30.46|30.38|0
1651055690000|2022-04-27 10:34:50|30.49|30.41|30.51|30.43|30.51|30.43|30.49|30.41|1
1651055740000|2022-04-27 10:35:40|||||||||2
1651055810000|2022-04-27 10:36:50|30.52|30.44|30.53|30.45|30.56|30.48|30.52|30.44|40
1651055830000|2022-04-27 10:37:10|30.55|30.47|30.56|30.48|30.56|30.48|30.55|30.47|0
1651055840000|2022-04-27 10:37:20|||||||||15
1651055860000|2022-04-27 10:37:40|30.58|30.5|30.56|30.48|30.58|30.5|30.56|30.48|0
1651055900000|2022-04-27 10:38:20|30.54|30.46|30.51|30.43|30.54|30.46|30.51|30.43|5
1651055920000|2022-04-27 10:38:40|30.47|30.39|30.46|30.38|30.47|30.39|30.46|30.38|41
1651055930000|2022-04-27 10:38:50|30.47|30.39|30.47|30.39|30.47|30.39|30.47|30.39|0
1651055940000|2022-04-27 10:39:00|30.51|30.43|30.51|30.43|30.51|30.43|30.51|30.43|0
1651056000000|2022-04-27 10:40:00|||||||||1
1651056020000|2022-04-27 10:40:20|30.49|30.41|30.47|30.39|30.49|30.41|30.47|30.39|7
1651056030000|2022-04-27 10:40:30|30.48|30.4|30.51|30.43|30.51|30.43|30.48|30.4|16
1651056110000|2022-04-27 10:41:50|30.54|30.46|30.54|30.46|30.54|30.46|30.54|30.46|2
1651056120000|2022-04-27 10:42:00|30.53|30.45|30.51|30.43|30.53|30.45|30.51|30.43|5
1651056130000|2022-04-27 10:42:10|30.53|30.45|30.51|30.43|30.53|30.45|30.51|30.43|3
1651056170000|2022-04-27 10:42:50|30.54|30.46|30.53|30.45|30.54|30.46|30.51|30.43|8
1651056180000|2022-04-27 10:43:00|30.51|30.43|30.53|30.45|30.53|30.45|30.51|30.43|1
1651056190000|2022-04-27 10:43:10|30.54|30.46|30.54|30.46|30.54|30.46|30.54|30.46|0
1651056210000|2022-04-27 10:43:30|30.56|30.48|30.59|30.51|30.59|30.51|30.56|30.48|7
1651056220000|2022-04-27 10:43:40|30.56|30.48|30.56|30.48|30.58|30.5|30.56|30.48|14
1651056230000|2022-04-27 10:43:50|30.55|30.47|30.55|30.47|30.55|30.47|30.55|30.47|24
1651056240000|2022-04-27 10:44:00|||||||||8
1651056250000|2022-04-27 10:44:10|30.54|30.46|30.56|30.48|30.56|30.48|30.54|30.46|4
1651056260000|2022-04-27 10:44:20|30.55|30.47|30.54|30.46|30.55|30.47|30.54|30.46|8
1651056270000|2022-04-27 10:44:30|30.56|30.48|30.55|30.47|30.56|30.48|30.55|30.47|4
1651056280000|2022-04-27 10:44:40|30.54|30.46|30.55|30.47|30.55|30.47|30.54|30.46|13
1651056290000|2022-04-27 10:44:50|30.53|30.45|30.53|30.45|30.53|30.45|30.51|30.43|17
1651056300000|2022-04-27 10:45:00|30.54|30.46|30.62|30.54|30.81|30.73|30.54|30.46|157
1651056310000|2022-04-27 10:45:10|30.6|30.52|30.51|30.43|30.64|30.56|30.46|30.38|112
1651056320000|2022-04-27 10:45:20|30.55|30.47|30.64|30.56|30.64|30.56|30.51|30.43|29
1651056330000|2022-04-27 10:45:30|30.62|30.54|30.59|30.51|30.64|30.56|30.59|30.51|0
1651056340000|2022-04-27 10:45:40|30.62|30.54|30.62|30.54|30.62|30.54|30.59|30.51|30
1651056350000|2022-04-27 10:45:50|30.59|30.51|30.61|30.53|30.64|30.56|30.58|30.5|79
1651056360000|2022-04-27 10:46:00|30.6|30.52|30.69|30.61|30.69|30.61|30.6|30.52|24
1651056370000|2022-04-27 10:46:10|30.67|30.59|30.69|30.61|30.69|30.61|30.66|30.58|31
1651056380000|2022-04-27 10:46:20|30.67|30.59|30.69|30.61|30.69|30.61|30.67|30.59|0
1651056390000|2022-04-27 10:46:30|30.67|30.59|30.64|30.56|30.67|30.59|30.64|30.56|1
1651056400000|2022-04-27 10:46:40|30.69|30.61|30.67|30.59|30.69|30.61|30.64|30.56|10
1651056410000|2022-04-27 10:46:50|30.69|30.61|30.66|30.58|30.69|30.61|30.64|30.56|0
1651056420000|2022-04-27 10:47:00|30.67|30.59|30.69|30.61|30.69|30.61|30.67|30.59|0
1651056430000|2022-04-27 10:47:10|30.67|30.59|30.69|30.61|30.69|30.61|30.67|30.59|0
1651056440000|2022-04-27 10:47:20|30.67|30.59|30.67|30.59|30.69|30.61|30.64|30.56|1
1651056450000|2022-04-27 10:47:30|30.66|30.58|30.64|30.56|30.69|30.61|30.64|30.56|0
1651056460000|2022-04-27 10:47:40|30.67|30.59|30.67|30.59|30.69|30.61|30.64|30.56|1
1651056470000|2022-04-27 10:47:50|30.65|30.57|30.6|30.52|30.69|30.61|30.59|30.51|25
1651056480000|2022-04-27 10:48:00|30.63|30.55|30.64|30.56|30.64|30.56|30.6|30.52|7
1651056490000|2022-04-27 10:48:10|30.63|30.55|30.64|30.56|30.64|30.56|30.63|30.55|0
1651056500000|2022-04-27 10:48:20|30.63|30.55|30.63|30.55|30.64|30.56|30.62|30.54|0
1651056510000|2022-04-27 10:48:30|30.62|30.54|30.59|30.51|30.62|30.54|30.56|30.48|70
1651056520000|2022-04-27 10:48:40|30.58|30.5|30.62|30.54|30.63|30.55|30.58|30.5|1
1651056530000|2022-04-27 10:48:50|30.6|30.52|30.6|30.52|30.6|30.52|30.6|30.52|0
1651056540000|2022-04-27 10:49:00|30.62|30.54|30.59|30.51|30.62|30.54|30.59|30.51|0
1651056550000|2022-04-27 10:49:10|30.6|30.52|30.59|30.51|30.6|30.52|30.59|30.51|0
1651056570000|2022-04-27 10:49:30|30.58|30.5|30.55|30.47|30.58|30.5|30.53|30.45|23
1651056590000|2022-04-27 10:49:50|30.56|30.48|30.58|30.5|30.59|30.51|30.56|30.48|2
1651056600000|2022-04-27 10:50:00|30.59|30.51|30.59|30.51|30.59|30.51|30.58|30.5|0
1651056640000|2022-04-27 10:50:40|30.58|30.5|30.58|30.5|30.59|30.51|30.58|30.5|0
1651056650000|2022-04-27 10:50:50|30.59|30.51|30.58|30.5|30.59|30.51|30.56|30.48|2
1651056660000|2022-04-27 10:51:00|30.59|30.51|30.53|30.45|30.59|30.51|30.51|30.43|105
1651056670000|2022-04-27 10:51:10|30.54|30.46|30.53|30.45|30.54|30.46|30.51|30.43|0
1651056680000|2022-04-27 10:51:20|30.51|30.43|30.53|30.45|30.54|30.46|30.51|30.43|0
1651056700000|2022-04-27 10:51:40|30.54|30.46|30.56|30.48|30.56|30.48|30.54|30.46|0
1651056710000|2022-04-27 10:51:50|30.55|30.47|30.51|30.43|30.55|30.47|30.51|30.43|8
1651056720000|2022-04-27 10:52:00|30.52|30.44|30.51|30.43|30.52|30.44|30.51|30.43|0
1651056770000|2022-04-27 10:52:50|30.46|30.38|30.46|30.38|30.46|30.38|30.46|30.38|51
1651056780000|2022-04-27 10:53:00|30.44|30.36|30.42|30.34|30.44|30.36|30.42|30.34|9
1651056790000|2022-04-27 10:53:10|30.44|30.36|30.46|30.38|30.46|30.38|30.44|30.36|1
1651056810000|2022-04-27 10:53:30|30.44|30.36|30.44|30.36|30.46|30.38|30.44|30.36|0
1651056820000|2022-04-27 10:53:40|30.42|30.34|30.42|30.34|30.42|30.34|30.42|30.34|0
1651056830000|2022-04-27 10:53:50|30.37|30.29|30.39|30.31|30.39|30.31|30.37|30.29|7
1651056840000|2022-04-27 10:54:00|30.4|30.32|30.42|30.34|30.42|30.34|30.37|30.29|7
1651056880000|2022-04-27 10:54:40|30.39|30.31|30.42|30.34|30.42|30.34|30.39|30.31|1
1651056890000|2022-04-27 10:54:50|30.41|30.33|30.41|30.33|30.41|30.33|30.41|30.33|0
1651056900000|2022-04-27 10:55:00|30.42|30.34|30.42|30.34|30.42|30.34|30.41|30.33|0
1651056920000|2022-04-27 10:55:20|30.41|30.33|30.41|30.33|30.41|30.33|30.39|30.31|10
1651056930000|2022-04-27 10:55:30|30.42|30.34|30.44|30.36|30.46|30.38|30.42|30.34|9
1651056940000|2022-04-27 10:55:40|30.46|30.38|30.44|30.36|30.46|30.38|30.44|30.36|0
1651056950000|2022-04-27 10:55:50|30.46|30.38|30.44|30.36|30.46|30.38|30.44|30.36|0
1651056960000|2022-04-27 10:56:00|30.46|30.38|30.46|30.38|30.46|30.38|30.44|30.36|0
1651056970000|2022-04-27 10:56:10|||||||||2
1651057020000|2022-04-27 10:57:00|30.48|30.4|30.46|30.38|30.48|30.4|30.46|30.38|0
1651057030000|2022-04-27 10:57:10|30.5|30.42|30.5|30.42|30.5|30.42|30.48|30.4|1
1651057040000|2022-04-27 10:57:20|30.49|30.41|30.46|30.38|30.49|30.41|30.46|30.38|0
1651057050000|2022-04-27 10:57:30|30.48|30.4|30.48|30.4|30.48|30.4|30.46|30.38|0
1651057060000|2022-04-27 10:57:40|30.46|30.38|30.48|30.4|30.48|30.4|30.46|30.38|0
1651057070000|2022-04-27 10:57:50|30.5|30.42|30.48|30.4|30.5|30.42|30.48|30.4|0
1651057080000|2022-04-27 10:58:00|30.5|30.42|30.5|30.42|30.5|30.42|30.5|30.42|0
1651057090000|2022-04-27 10:58:10|30.51|30.43|30.51|30.43|30.51|30.43|30.46|30.38|1
1651057100000|2022-04-27 10:58:20|30.5|30.42|30.5|30.42|30.5|30.42|30.46|30.38|0
1651057110000|2022-04-27 10:58:30|30.48|30.4|30.51|30.43|30.51|30.43|30.48|30.4|1
1651057140000|2022-04-27 10:59:00|30.53|30.45|30.55|30.47|30.55|30.47|30.51|30.43|5
1651057150000|2022-04-27 10:59:10|30.53|30.45|30.53|30.45|30.55|30.47|30.53|30.45|0
1651057160000|2022-04-27 10:59:20|30.55|30.47|30.53|30.45|30.55|30.47|30.51|30.43|0
1651057170000|2022-04-27 10:59:30|30.51|30.43|30.51|30.43|30.51|30.43|30.51|30.43|0
1651057180000|2022-04-27 10:59:40|30.49|30.41|30.49|30.41|30.49|30.41|30.49|30.41|0
1651057190000|2022-04-27 10:59:50|30.51|30.43|30.47|30.39|30.51|30.43|30.47|30.39|52
1651057200000|2022-04-27 11:00:00|30.44|30.36|30.49|30.41|30.49|30.41|30.44|30.36|0
1651057210000|2022-04-27 11:00:10|30.51|30.43|30.49|30.41|30.51|30.43|30.47|30.39|116
1651057220000|2022-04-27 11:00:20|30.47|30.39|30.49|30.41|30.51|30.43|30.47|30.39|21
1651057230000|2022-04-27 11:00:30|30.51|30.43|30.49|30.41|30.51|30.43|30.49|30.41|3
1651057240000|2022-04-27 11:00:40|30.51|30.43|30.49|30.41|30.51|30.43|30.49|30.41|0
1651057250000|2022-04-27 11:00:50|30.51|30.43|30.51|30.43|30.51|30.43|30.49|30.41|0
1651057260000|2022-04-27 11:01:00|30.52|30.44|30.47|30.39|30.52|30.44|30.47|30.39|94
1651057280000|2022-04-27 11:01:20|||||||||1
1651057290000|2022-04-27 11:01:30|30.49|30.41|30.49|30.41|30.49|30.41|30.49|30.41|11
1651057300000|2022-04-27 11:01:40|30.47|30.39|30.49|30.41|30.49|30.41|30.47|30.39|0
1651057310000|2022-04-27 11:01:50|30.51|30.43|30.49|30.41|30.52|30.44|30.49|30.41|4
1651057320000|2022-04-27 11:02:00|30.47|30.39|30.49|30.41|30.51|30.43|30.47|30.39|8
1651057330000|2022-04-27 11:02:10|30.47|30.39|30.47|30.39|30.51|30.43|30.47|30.39|1
1651057340000|2022-04-27 11:02:20|30.49|30.41|30.49|30.41|30.49|30.41|30.47|30.39|0
1651057350000|2022-04-27 11:02:30|30.51|30.43|30.52|30.44|30.52|30.44|30.49|30.41|0
1651057360000|2022-04-27 11:02:40|30.54|30.46|30.56|30.48|30.56|30.48|30.54|30.46|4
1651057370000|2022-04-27 11:02:50|30.54|30.46|30.54|30.46|30.54|30.46|30.52|30.44|0
1651057380000|2022-04-27 11:03:00|30.56|30.48|30.54|30.46|30.56|30.48|30.54|30.46|0
1651057390000|2022-04-27 11:03:10|30.56|30.48|30.56|30.48|30.57|30.49|30.54|30.46|0
1651057410000|2022-04-27 11:03:30|30.57|30.49|30.61|30.53|30.61|30.53|30.57|30.49|4
1651057420000|2022-04-27 11:03:40|30.6|30.52|30.61|30.53|30.61|30.53|30.6|30.52|0
1651057440000|2022-04-27 11:04:00|30.63|30.55|30.64|30.56|30.64|30.56|30.61|30.53|11
1651057450000|2022-04-27 11:04:10|30.63|30.55|30.63|30.55|30.64|30.56|30.63|30.55|2
1651057460000|2022-04-27 11:04:20|30.64|30.56|30.64|30.56|30.64|30.56|30.64|30.56|0
1651057470000|2022-04-27 11:04:30|30.65|30.57|30.65|30.57|30.65|30.57|30.65|30.57|0
1651057480000|2022-04-27 11:04:40|30.64|30.56|30.67|30.59|30.67|30.59|30.64|30.56|7
1651057490000|2022-04-27 11:04:50|30.65|30.57|30.64|30.56|30.67|30.59|30.64|30.56|5
1651057520000|2022-04-27 11:05:20|30.66|30.58|30.66|30.58|30.66|30.58|30.66|30.58|3
1651057530000|2022-04-27 11:05:30|30.64|30.56|30.66|30.58|30.66|30.58|30.64|30.56|2
1651057540000|2022-04-27 11:05:40|30.64|30.56|30.66|30.58|30.66|30.58|30.64|30.56|2
1651057550000|2022-04-27 11:05:50|30.68|30.6|30.69|30.61|30.69|30.61|30.68|30.6|0
1651057560000|2022-04-27 11:06:00|30.73|30.65|30.73|30.65|30.73|30.65|30.73|30.65|1
1651057570000|2022-04-27 11:06:10|30.74|30.66|30.73|30.65|30.74|30.66|30.73|30.65|0
1651057590000|2022-04-27 11:06:30|||||||||4
1651057620000|2022-04-27 11:07:00|30.69|30.61|30.69|30.61|30.69|30.61|30.69|30.61|12
1651057630000|2022-04-27 11:07:10|||||||||23
1651057640000|2022-04-27 11:07:20|30.66|30.58|30.69|30.61|30.69|30.61|30.66|30.58|22
1651057650000|2022-04-27 11:07:30|||||||||2
1651057660000|2022-04-27 11:07:40|30.71|30.63|30.69|30.61|30.71|30.63|30.69|30.61|2
1651057670000|2022-04-27 11:07:50|||||||||1
1651057690000|2022-04-27 11:08:10|30.66|30.58|30.66|30.58|30.69|30.61|30.66|30.58|22
1651057700000|2022-04-27 11:08:20|30.68|30.6|30.69|30.61|30.69|30.61|30.66|30.58|0
1651057710000|2022-04-27 11:08:30|30.68|30.6|30.68|30.6|30.68|30.6|30.68|30.6|0
1651057720000|2022-04-27 11:08:40|30.66|30.58|30.64|30.56|30.66|30.58|30.64|30.56|6
1651057730000|2022-04-27 11:08:50|30.66|30.58|30.64|30.56|30.66|30.58|30.64|30.56|2
1651057740000|2022-04-27 11:09:00|30.66|30.58|30.64|30.56|30.66|30.58|30.64|30.56|2
1651057760000|2022-04-27 11:09:20|30.66|30.58|30.64|30.56|30.66|30.58|30.64|30.56|0
1651057780000|2022-04-27 11:09:40|30.66|30.58|30.73|30.65|30.73|30.65|30.66|30.58|15
1651057790000|2022-04-27 11:09:50|30.71|30.63|30.73|30.65|30.73|30.65|30.71|30.63|0
1651057820000|2022-04-27 11:10:20|30.69|30.61|30.69|30.61|30.71|30.63|30.69|30.61|4
1651057840000|2022-04-27 11:10:40|30.68|30.6|30.68|30.6|30.68|30.6|30.68|30.6|0
1651057850000|2022-04-27 11:10:50|30.69|30.61|30.69|30.61|30.69|30.61|30.68|30.6|0
1651057870000|2022-04-27 11:11:10|30.71|30.63|30.73|30.65|30.73|30.65|30.71|30.63|2
1651057880000|2022-04-27 11:11:20|30.71|30.63|30.71|30.63|30.73|30.65|30.71|30.63|0
1651057890000|2022-04-27 11:11:30|30.73|30.65|30.74|30.66|30.74|30.66|30.71|30.63|0
1651057900000|2022-04-27 11:11:40|30.73|30.65|30.74|30.66|30.74|30.66|30.73|30.65|0
1651057910000|2022-04-27 11:11:50|30.73|30.65|30.73|30.65|30.73|30.65|30.73|30.65|0
1651057920000|2022-04-27 11:12:00|30.74|30.66|30.73|30.65|30.74|30.66|30.73|30.65|0
1651057930000|2022-04-27 11:12:10|30.74|30.66|30.74|30.66|30.74|30.66|30.74|30.66|0
1651057940000|2022-04-27 11:12:20|30.73|30.65|30.73|30.65|30.74|30.66|30.73|30.65|0
1651057960000|2022-04-27 11:12:40|30.69|30.61|30.71|30.63|30.71|30.63|30.69|30.61|5
1651057970000|2022-04-27 11:12:50|30.69|30.61|30.71|30.63|30.71|30.63|30.69|30.61|3
1651057980000|2022-04-27 11:13:00|30.69|30.61|30.69|30.61|30.69|30.61|30.69|30.61|0
1651058030000|2022-04-27 11:13:50|30.71|30.63|30.73|30.65|30.73|30.65|30.71|30.63|3
1651058040000|2022-04-27 11:14:00|30.74|30.66|30.73|30.65|30.74|30.66|30.73|30.65|0
1651058050000|2022-04-27 11:14:10|30.74|30.66|30.73|30.65|30.74|30.66|30.73|30.65|0
1651058080000|2022-04-27 11:14:40|30.71|30.63|30.71|30.63|30.71|30.63|30.71|30.63|1
1651058090000|2022-04-27 11:14:50|30.69|30.61|30.69|30.61|30.71|30.63|30.69|30.61|0
1651058100000|2022-04-27 11:15:00|30.71|30.63|30.69|30.61|30.71|30.63|30.69|30.61|0
1651058110000|2022-04-27 11:15:10|30.71|30.63|30.71|30.63|30.71|30.63|30.71|30.63|0
1651058120000|2022-04-27 11:15:20|30.69|30.61|30.69|30.61|30.69|30.61|30.69|30.61|0
1651058130000|2022-04-27 11:15:30|30.71|30.63|30.71|30.63|30.71|30.63|30.71|30.63|0
1651058140000|2022-04-27 11:15:40|30.73|30.65|30.73|30.65|30.73|30.65|30.73|30.65|0
1651058150000|2022-04-27 11:15:50|30.74|30.66|30.74|30.66|30.74|30.66|30.74|30.66|0
1651058160000|2022-04-27 11:16:00|30.73|30.65|30.74|30.66|30.74|30.66|30.73|30.65|0
1651058180000|2022-04-27 11:16:20|30.73|30.65|30.71|30.63|30.73|30.65|30.71|30.63|1
1651058190000|2022-04-27 11:16:30|30.69|30.61|30.69|30.61|30.71|30.63|30.69|30.61|0
1651058200000|2022-04-27 11:16:40|30.71|30.63|30.69|30.61|30.71|30.63|30.69|30.61|0
1651058210000|2022-04-27 11:16:50|30.71|30.63|30.73|30.65|30.73|30.65|30.71|30.63|0
1651058220000|2022-04-27 11:17:00|30.74|30.66|30.73|30.65|30.74|30.66|30.73|30.65|0
1651058230000|2022-04-27 11:17:10|30.74|30.66|30.74|30.66|30.76|30.68|30.73|30.65|0
1651058240000|2022-04-27 11:17:20|30.76|30.68|30.76|30.68|30.76|30.68|30.76|30.68|0
1651058250000|2022-04-27 11:17:30|30.74|30.66|30.74|30.66|30.74|30.66|30.74|30.66|0
1651058260000|2022-04-27 11:17:40|30.69|30.61|30.69|30.61|30.69|30.61|30.69|30.61|0
1651058300000|2022-04-27 11:18:20|30.71|30.63|30.71|30.63|30.71|30.63|30.71|30.63|3
1651058310000|2022-04-27 11:18:30|30.69|30.61|30.71|30.63|30.71|30.63|30.69|30.61|0
1651058320000|2022-04-27 11:18:40|30.69|30.61|30.69|30.61|30.69|30.61|30.69|30.61|0
1651058340000|2022-04-27 11:19:00|30.71|30.63|30.72|30.64|30.72|30.64|30.7|30.62|13
1651058350000|2022-04-27 11:19:10|30.71|30.63|30.74|30.66|30.74|30.66|30.69|30.61|26
1651058360000|2022-04-27 11:19:20|||||||||6
1651058370000|2022-04-27 11:19:30|30.76|30.68|30.76|30.68|30.76|30.68|30.76|30.68|27
1651058380000|2022-04-27 11:19:40|30.78|30.7|30.78|30.7|30.78|30.7|30.78|30.7|0
1651058390000|2022-04-27 11:19:50|30.79|30.71|30.79|30.71|30.79|30.71|30.79|30.71|79
1651058400000|2022-04-27 11:20:00|||||||||2
1651058410000|2022-04-27 11:20:10|30.74|30.66|30.74|30.66|30.74|30.66|30.74|30.66|9
1651058460000|2022-04-27 11:21:00|30.76|30.68|30.78|30.7|30.78|30.7|30.76|30.68|60
1651058470000|2022-04-27 11:21:10|30.76|30.68|30.78|30.7|30.78|30.7|30.74|30.66|0
1651058480000|2022-04-27 11:21:20|30.79|30.71|30.81|30.73|30.81|30.73|30.79|30.71|80
1651058490000|2022-04-27 11:21:30|30.79|30.71|30.79|30.71|30.79|30.71|30.79|30.71|0
1651058500000|2022-04-27 11:21:40|30.74|30.66|30.74|30.66|30.74|30.66|30.74|30.66|25
1651058510000|2022-04-27 11:21:50|30.76|30.68|30.76|30.68|30.78|30.7|30.74|30.66|7
1651058520000|2022-04-27 11:22:00|30.78|30.7|30.78|30.7|30.78|30.7|30.78|30.7|1
1651058530000|2022-04-27 11:22:10|30.76|30.68|30.78|30.7|30.78|30.7|30.76|30.68|0
1651058540000|2022-04-27 11:22:20|30.76|30.68|30.78|30.7|30.78|30.7|30.76|30.68|0
1651058560000|2022-04-27 11:22:40|30.76|30.68|30.76|30.68|30.76|30.68|30.76|30.68|0
1651058570000|2022-04-27 11:22:50|30.78|30.7|30.78|30.7|30.78|30.7|30.76|30.68|0
1651058580000|2022-04-27 11:23:00|30.76|30.68|30.78|30.7|30.78|30.7|30.76|30.68|0
1651058590000|2022-04-27 11:23:10|30.8|30.72|30.78|30.7|30.8|30.72|30.78|30.7|4
1651058600000|2022-04-27 11:23:20|30.8|30.72|30.82|30.74|30.83|30.75|30.8|30.72|10
1651058610000|2022-04-27 11:23:30|30.8|30.72|30.8|30.72|30.83|30.75|30.8|30.72|0
1651058620000|2022-04-27 11:23:40|30.78|30.7|30.82|30.74|30.82|30.74|30.78|30.7|2
1651058630000|2022-04-27 11:23:50|30.83|30.75|30.79|30.71|30.83|30.75|30.78|30.7|0
1651058640000|2022-04-27 11:24:00|30.78|30.7|30.83|30.75|30.83|30.75|30.78|30.7|0
1651058650000|2022-04-27 11:24:10|30.85|30.77|30.85|30.77|30.85|30.77|30.85|30.77|23
1651058660000|2022-04-27 11:24:20|30.86|30.78|30.85|30.77|30.86|30.78|30.83|30.75|9
1651058670000|2022-04-27 11:24:30|30.86|30.78|30.86|30.78|30.96|30.88|30.83|30.75|214
1651058680000|2022-04-27 11:24:40|30.87|30.79|30.91|30.83|30.91|30.83|30.86|30.78|32
1651058690000|2022-04-27 11:24:50|30.92|30.84|30.91|30.83|30.96|30.88|30.91|30.83|72
1651058700000|2022-04-27 11:25:00|30.93|30.85|30.93|30.85|30.93|30.85|30.93|30.85|2
1651058710000|2022-04-27 11:25:10|30.91|30.83|30.98|30.9|30.98|30.9|30.91|30.83|11
1651058720000|2022-04-27 11:25:20|30.96|30.88|31|30.92|31|30.92|30.96|30.88|3
1651058730000|2022-04-27 11:25:30|30.96|30.88|31|30.92|31|30.92|30.96|30.88|66
1651058740000|2022-04-27 11:25:40|30.96|30.88|30.98|30.9|30.98|30.9|30.96|30.88|65
1651058750000|2022-04-27 11:25:50|30.96|30.88|31|30.92|31|30.92|30.96|30.88|0
1651058760000|2022-04-27 11:26:00|30.98|30.9|31|30.92|31|30.92|30.96|30.88|2
1651058770000|2022-04-27 11:26:10|31.01|30.93|31|30.92|31.01|30.93|31|30.92|0
1651058780000|2022-04-27 11:26:20|31.02|30.94|31.05|30.97|31.05|30.97|31.02|30.94|2
1651058790000|2022-04-27 11:26:30|31.03|30.95|31.03|30.95|31.05|30.97|31.03|30.95|2
1651058800000|2022-04-27 11:26:40|31.05|30.97|31.05|30.97|31.05|30.97|31.05|30.97|0
1651058810000|2022-04-27 11:26:50|31.03|30.95|31.01|30.93|31.03|30.95|30.98|30.9|3
1651058820000|2022-04-27 11:27:00|31.05|30.97|31.05|30.97|31.05|30.97|31.03|30.95|3
1651058830000|2022-04-27 11:27:10|31.01|30.93|31|30.92|31.01|30.93|31|30.92|1
1651058840000|2022-04-27 11:27:20|31.01|30.93|30.98|30.9|31.01|30.93|30.96|30.88|3
1651058850000|2022-04-27 11:27:30|30.96|30.88|31|30.92|31|30.92|30.96|30.88|8
1651058860000|2022-04-27 11:27:40|30.98|30.9|30.96|30.88|31|30.92|30.94|30.86|23
1651058870000|2022-04-27 11:27:50|30.95|30.87|30.95|30.87|30.96|30.88|30.93|30.85|30
1651058880000|2022-04-27 11:28:00|30.96|30.88|30.96|30.88|30.96|30.88|30.96|30.88|0
1651058920000|2022-04-27 11:28:40|31.01|30.93|31.01|30.93|31.05|30.97|31.01|30.93|33
1651058930000|2022-04-27 11:28:50|31.03|30.95|31.03|30.95|31.03|30.95|31.03|30.95|2
1651058940000|2022-04-27 11:29:00|31.05|30.97|31.05|30.97|31.05|30.97|31.03|30.95|0
1651058950000|2022-04-27 11:29:10|31.03|30.95|31.05|30.97|31.05|30.97|31.03|30.95|0
1651058960000|2022-04-27 11:29:20|31.03|30.95|31.01|30.93|31.03|30.95|31.01|30.93|8
1651058970000|2022-04-27 11:29:30|31.03|30.95|31.05|30.97|31.05|30.97|31.01|30.93|0
1651058980000|2022-04-27 11:29:40|31.03|30.95|31.05|30.97|31.05|30.97|31.03|30.95|3
1651058990000|2022-04-27 11:29:50|31.01|30.93|31.05|30.97|31.05|30.97|31.01|30.93|19
1651059000000|2022-04-27 11:30:00|31.06|30.98|31.03|30.95|31.06|30.98|31.01|30.93|7
1651059010000|2022-04-27 11:30:10|31.01|30.93|31.05|30.97|31.05|30.97|31.01|30.93|0
1651059020000|2022-04-27 11:30:20|31.03|30.95|31.1|31.02|31.1|31.02|31.03|30.95|9
1651059030000|2022-04-27 11:30:30|31.08|31|31.06|30.98|31.08|31|31.05|30.97|6
1651059040000|2022-04-27 11:30:40|31.05|30.97|31.03|30.95|31.06|30.98|31.03|30.95|5
1651059050000|2022-04-27 11:30:50|31.01|30.93|31.05|30.97|31.05|30.97|31.01|30.93|2
1651059060000|2022-04-27 11:31:00|31.03|30.95|31.01|30.93|31.05|30.97|31.01|30.93|0
1651059070000|2022-04-27 11:31:10|31.03|30.95|31.01|30.93|31.03|30.95|31.01|30.93|0
1651059080000|2022-04-27 11:31:20|31.03|30.95|31.01|30.93|31.03|30.95|31.01|30.93|0
1651059100000|2022-04-27 11:31:40|31.03|30.95|31.05|30.97|31.05|30.97|31.03|30.95|3
1651059110000|2022-04-27 11:31:50|31.03|30.95|31.05|30.97|31.05|30.97|31.03|30.95|3
1651059120000|2022-04-27 11:32:00|31.03|30.95|31.05|30.97|31.05|30.97|31.03|30.95|1
1651059130000|2022-04-27 11:32:10|31.03|30.95|31.05|30.97|31.05|30.97|31.03|30.95|0
1651059140000|2022-04-27 11:32:20|31.03|30.95|31.03|30.95|31.05|30.97|31.03|30.95|0
1651059150000|2022-04-27 11:32:30|31.01|30.93|31.01|30.93|31.01|30.93|31.01|30.93|0
1651059170000|2022-04-27 11:32:50|31.03|30.95|31.03|30.95|31.03|30.95|31.01|30.93|0
1651059180000|2022-04-27 11:33:00|31.05|30.97|31.03|30.95|31.05|30.97|31.03|30.95|2
1651059190000|2022-04-27 11:33:10|31.05|30.97|31.03|30.95|31.05|30.97|31.03|30.95|4
1651059200000|2022-04-27 11:33:20|31.01|30.93|31.03|30.95|31.03|30.95|31.01|30.93|2
1651059220000|2022-04-27 11:33:40|31.01|30.93|31.01|30.93|31.01|30.93|31.01|30.93|0
1651059230000|2022-04-27 11:33:50|31|30.92|31.01|30.93|31.01|30.93|30.96|30.88|15
1651059240000|2022-04-27 11:34:00|31|30.92|30.98|30.9|31|30.92|30.96|30.88|4
1651059250000|2022-04-27 11:34:10|30.96|30.88|30.96|30.88|30.96|30.88|30.96|30.88|4
1651059260000|2022-04-27 11:34:20|30.94|30.86|30.96|30.88|30.96|30.88|30.92|30.84|0
1651059300000|2022-04-27 11:35:00|30.98|30.9|30.96|30.88|31.01|30.93|30.96|30.88|7
1651059310000|2022-04-27 11:35:10|30.95|30.87|30.93|30.85|30.95|30.87|30.92|30.84|4
1651059320000|2022-04-27 11:35:20|30.95|30.87|30.93|30.85|30.95|30.87|30.92|30.84|2
1651059330000|2022-04-27 11:35:30|30.95|30.87|30.95|30.87|30.96|30.88|30.93|30.85|21
1651059340000|2022-04-27 11:35:40|30.93|30.85|30.96|30.88|30.96|30.88|30.93|30.85|0
1651059350000|2022-04-27 11:35:50|30.95|30.87|30.92|30.84|30.95|30.87|30.91|30.83|0
1651059360000|2022-04-27 11:36:00|30.93|30.85|30.93|30.85|30.93|30.85|30.92|30.84|0
1651059370000|2022-04-27 11:36:10|30.91|30.83|30.91|30.83|30.91|30.83|30.91|30.83|0
1651059380000|2022-04-27 11:36:20|30.93|30.85|30.93|30.85|30.95|30.87|30.92|30.84|1
1651059390000|2022-04-27 11:36:30|30.91|30.83|30.95|30.87|30.95|30.87|30.91|30.83|0
1651059400000|2022-04-27 11:36:40|30.93|30.85|30.96|30.88|30.96|30.88|30.93|30.85|0
1651059420000|2022-04-27 11:37:00|30.95|30.87|30.92|30.84|30.95|30.87|30.91|30.83|1
1651059430000|2022-04-27 11:37:10|30.9|30.82|30.91|30.83|30.91|30.83|30.9|30.82|0
1651059440000|2022-04-27 11:37:20|30.88|30.8|30.91|30.83|30.91|30.83|30.88|30.8|65
1651059450000|2022-04-27 11:37:30|30.9|30.82|30.91|30.83|30.91|30.83|30.9|30.82|0
1651059470000|2022-04-27 11:37:50|30.93|30.85|30.93|30.85|30.93|30.85|30.93|30.85|0
1651059480000|2022-04-27 11:38:00|30.92|30.84|30.95|30.87|30.95|30.87|30.92|30.84|8
1651059490000|2022-04-27 11:38:10|30.93|30.85|30.93|30.85|30.93|30.85|30.93|30.85|0
1651059510000|2022-04-27 11:38:30|||||||||1
1651059520000|2022-04-27 11:38:40|30.95|30.87|30.96|30.88|30.96|30.88|30.95|30.87|0
1651059530000|2022-04-27 11:38:50|30.97|30.89|30.97|30.89|30.98|30.9|30.97|30.89|1
1651059540000|2022-04-27 11:39:00|||||||||32
1651059550000|2022-04-27 11:39:10|30.96|30.88|30.96|30.88|30.96|30.88|30.96|30.88|0
1651059570000|2022-04-27 11:39:30|30.95|30.87|30.95|30.87|30.95|30.87|30.93|30.85|2
1651059580000|2022-04-27 11:39:40|30.96|30.88|30.96|30.88|30.96|30.88|30.95|30.87|0
1651059590000|2022-04-27 11:39:50|30.95|30.87|30.93|30.85|30.95|30.87|30.93|30.85|2
1651059600000|2022-04-27 11:40:00|30.91|30.83|30.91|30.83|30.92|30.84|30.91|30.83|0
1651059610000|2022-04-27 11:40:10|30.94|30.86|30.91|30.83|30.94|30.86|30.91|30.83|0
1651059640000|2022-04-27 11:40:40|30.9|30.82|30.9|30.82|30.9|30.82|30.87|30.79|2
1651059650000|2022-04-27 11:40:50|30.88|30.8|30.86|30.78|30.88|30.8|30.86|30.78|0
1651059660000|2022-04-27 11:41:00|30.85|30.77|30.85|30.77|30.85|30.77|30.83|30.75|0
1651059670000|2022-04-27 11:41:10|30.86|30.78|30.86|30.78|30.86|30.78|30.86|30.78|0
1651059700000|2022-04-27 11:41:40|||||||||2
1651059720000|2022-04-27 11:42:00|30.83|30.75|30.86|30.78|30.86|30.78|30.83|30.75|0
1651059730000|2022-04-27 11:42:10|30.85|30.77|30.83|30.75|30.85|30.77|30.83|30.75|2
1651059740000|2022-04-27 11:42:20|30.85|30.77|30.85|30.77|30.86|30.78|30.85|30.77|0
1651059750000|2022-04-27 11:42:30|30.83|30.75|30.86|30.78|30.86|30.78|30.83|30.75|0
1651059790000|2022-04-27 11:43:10|30.85|30.77|30.85|30.77|30.86|30.78|30.85|30.77|33
1651059800000|2022-04-27 11:43:20|30.86|30.78|30.83|30.75|30.86|30.78|30.83|30.75|0
1651059810000|2022-04-27 11:43:30|30.81|30.73|30.82|30.74|30.82|30.74|30.81|30.73|0
1651059830000|2022-04-27 11:43:50|30.81|30.73|30.81|30.73|30.81|30.73|30.81|30.73|0
1651059850000|2022-04-27 11:44:10|30.8|30.72|30.78|30.7|30.8|30.72|30.78|30.7|0
1651059860000|2022-04-27 11:44:20|30.8|30.72|30.81|30.73|30.81|30.73|30.78|30.7|0
1651059870000|2022-04-27 11:44:30|||||||||1
1651059880000|2022-04-27 11:44:40|30.78|30.7|30.78|30.7|30.78|30.7|30.78|30.7|10
1651059890000|2022-04-27 11:44:50|30.8|30.72|30.8|30.72|30.81|30.73|30.78|30.7|0
1651059900000|2022-04-27 11:45:00|30.81|30.73|30.78|30.7|30.81|30.73|30.78|30.7|0
1651059930000|2022-04-27 11:45:30|30.77|30.69|30.77|30.69|30.77|30.69|30.75|30.67|0
1651059940000|2022-04-27 11:45:40|30.75|30.67|30.73|30.65|30.77|30.69|30.73|30.65|0
1651059970000|2022-04-27 11:46:10|30.71|30.63|30.73|30.65|30.73|30.65|30.71|30.63|0
1651060010000|2022-04-27 11:46:50|30.74|30.66|30.73|30.65|30.74|30.66|30.73|30.65|0
1651060030000|2022-04-27 11:47:10|30.69|30.61|30.73|30.65|30.73|30.65|30.69|30.61|1
1651060050000|2022-04-27 11:47:30|30.71|30.63|30.71|30.63|30.73|30.65|30.71|30.63|12
1651060060000|2022-04-27 11:47:40|30.73|30.65|30.69|30.61|30.73|30.65|30.69|30.61|3
1651060070000|2022-04-27 11:47:50|30.71|30.63|30.69|30.61|30.71|30.63|30.69|30.61|1
1651060080000|2022-04-27 11:48:00|30.71|30.63|30.69|30.61|30.71|30.63|30.69|30.61|0
1651060090000|2022-04-27 11:48:10|30.71|30.63|30.69|30.61|30.71|30.63|30.69|30.61|0
1651060110000|2022-04-27 11:48:30|30.71|30.63|30.71|30.63|30.71|30.63|30.71|30.63|8
1651060120000|2022-04-27 11:48:40|30.73|30.65|30.71|30.63|30.73|30.65|30.71|30.63|0
1651060130000|2022-04-27 11:48:50|30.69|30.61|30.73|30.65|30.73|30.65|30.69|30.61|0
1651060140000|2022-04-27 11:49:00|30.71|30.63|30.73|30.65|30.73|30.65|30.71|30.63|0
1651060160000|2022-04-27 11:49:20|30.74|30.66|30.78|30.7|30.78|30.7|30.73|30.65|0
1651060170000|2022-04-27 11:49:30|30.76|30.68|30.76|30.68|30.76|30.68|30.75|30.67|0
1651060180000|2022-04-27 11:49:40|30.73|30.65|30.73|30.65|30.74|30.66|30.73|30.65|0
1651060190000|2022-04-27 11:49:50|30.71|30.63|30.73|30.65|30.73|30.65|30.71|30.63|3
1651060210000|2022-04-27 11:50:10|30.71|30.63|30.73|30.65|30.73|30.65|30.71|30.63|0
1651060220000|2022-04-27 11:50:20|30.74|30.66|30.73|30.65|30.74|30.66|30.73|30.65|3
1651060240000|2022-04-27 11:50:40|30.75|30.67|30.78|30.7|30.78|30.7|30.75|30.67|0
1651060260000|2022-04-27 11:51:00|30.76|30.68|30.78|30.7|30.78|30.7|30.76|30.68|0
1651060280000|2022-04-27 11:51:20|30.76|30.68|30.78|30.7|30.78|30.7|30.76|30.68|0
1651060300000|2022-04-27 11:51:40|30.8|30.72|30.78|30.7|30.8|30.72|30.78|30.7|6
1651060310000|2022-04-27 11:51:50|30.8|30.72|30.81|30.73|30.81|30.73|30.78|30.7|2
1651060320000|2022-04-27 11:52:00|30.8|30.72|30.78|30.7|30.8|30.72|30.78|30.7|0
1651060360000|2022-04-27 11:52:40|30.76|30.68|30.76|30.68|30.76|30.68|30.73|30.65|0
1651060370000|2022-04-27 11:52:50|30.75|30.67|30.75|30.67|30.75|30.67|30.75|30.67|4
1651060380000|2022-04-27 11:53:00|30.76|30.68|30.78|30.7|30.78|30.7|30.76|30.68|0
1651060390000|2022-04-27 11:53:10|30.77|30.69|30.77|30.69|30.77|30.69|30.76|30.68|0
1651060400000|2022-04-27 11:53:20|30.78|30.7|30.78|30.7|30.78|30.7|30.77|30.69|0
1651060410000|2022-04-27 11:53:30|30.77|30.69|30.75|30.67|30.78|30.7|30.75|30.67|6
1651060420000|2022-04-27 11:53:40|30.73|30.65|30.75|30.67|30.78|30.7|30.73|30.65|0
1651060430000|2022-04-27 11:53:50|30.78|30.7|30.78|30.7|30.78|30.7|30.78|30.7|0
1651060440000|2022-04-27 11:54:00|30.77|30.69|30.78|30.7|30.78|30.7|30.77|30.69|0
1651060450000|2022-04-27 11:54:10|30.73|30.65|30.73|30.65|30.73|30.65|30.73|30.65|1
1651060460000|2022-04-27 11:54:20|30.75|30.67|30.78|30.7|30.78|30.7|30.75|30.67|2
1651060470000|2022-04-27 11:54:30|30.77|30.69|30.78|30.7|30.78|30.7|30.77|30.69|0
1651060480000|2022-04-27 11:54:40|30.75|30.67|30.78|30.7|30.78|30.7|30.75|30.67|0
1651060500000|2022-04-27 11:55:00|30.8|30.72|30.8|30.72|30.8|30.72|30.8|30.72|4
1651060510000|2022-04-27 11:55:10|30.81|30.73|30.82|30.74|30.83|30.75|30.81|30.73|0
1651060520000|2022-04-27 11:55:20|30.83|30.75|30.86|30.78|30.86|30.78|30.82|30.74|8
1651060550000|2022-04-27 11:55:50|30.81|30.73|30.81|30.73|30.81|30.73|30.81|30.73|2
1651060560000|2022-04-27 11:56:00|30.83|30.75|30.85|30.77|30.85|30.77|30.83|30.75|4
1651060570000|2022-04-27 11:56:10|30.86|30.78|30.83|30.75|30.86|30.78|30.83|30.75|0
1651060580000|2022-04-27 11:56:20|30.82|30.74|30.81|30.73|30.82|30.74|30.81|30.73|0
1651060590000|2022-04-27 11:56:30|30.8|30.72|30.8|30.72|30.8|30.72|30.78|30.7|2
1651060600000|2022-04-27 11:56:40|30.78|30.7|30.78|30.7|30.8|30.72|30.78|30.7|0
1651060610000|2022-04-27 11:56:50|30.8|30.72|30.8|30.72|30.8|30.72|30.78|30.7|0
1651060620000|2022-04-27 11:57:00|30.78|30.7|30.75|30.67|30.78|30.7|30.75|30.67|5
1651060630000|2022-04-27 11:57:10|30.74|30.66|30.73|30.65|30.75|30.67|30.73|30.65|0
1651060640000|2022-04-27 11:57:20|30.75|30.67|30.75|30.67|30.75|30.67|30.75|30.67|1
1651060650000|2022-04-27 11:57:30|30.73|30.65|30.75|30.67|30.75|30.67|30.73|30.65|0
1651060660000|2022-04-27 11:57:40|30.73|30.65|30.73|30.65|30.75|30.67|30.73|30.65|0
1651060670000|2022-04-27 11:57:50|30.75|30.67|30.75|30.67|30.75|30.67|30.75|30.67|0
1651060680000|2022-04-27 11:58:00|30.76|30.68|30.78|30.7|30.78|30.7|30.76|30.68|0
1651060690000|2022-04-27 11:58:10|30.8|30.72|30.81|30.73|30.81|30.73|30.8|30.72|1
1651060700000|2022-04-27 11:58:20|30.82|30.74|30.86|30.78|30.86|30.78|30.82|30.74|2
1651060730000|2022-04-27 11:58:50|30.88|30.8|30.86|30.78|30.88|30.8|30.86|30.78|3
1651060740000|2022-04-27 11:59:00|30.88|30.8|30.85|30.77|30.88|30.8|30.83|30.75|6
1651060750000|2022-04-27 11:59:10|30.86|30.78|30.86|30.78|30.86|30.78|30.86|30.78|0
1651060780000|2022-04-27 11:59:40|30.83|30.75|30.81|30.73|30.85|30.77|30.81|30.73|1
1651060800000|2022-04-27 12:00:00|30.8|30.72|30.81|30.73|30.81|30.73|30.78|30.7|0
1651060820000|2022-04-27 12:00:20|30.83|30.75|30.85|30.77|30.86|30.78|30.83|30.75|1
1651060830000|2022-04-27 12:00:30|30.86|30.78|30.86|30.78|30.86|30.78|30.83|30.75|0
1651060840000|2022-04-27 12:00:40|30.84|30.76|30.84|30.76|30.86|30.78|30.84|30.76|0
1651060850000|2022-04-27 12:00:50|30.86|30.78|30.86|30.78|30.86|30.78|30.86|30.78|0
1651060870000|2022-04-27 12:01:10|30.84|30.76|30.81|30.73|30.84|30.76|30.81|30.73|0
1651060880000|2022-04-27 12:01:20|||||||||1
1651060890000|2022-04-27 12:01:30|30.78|30.7|30.78|30.7|30.8|30.72|30.78|30.7|0
1651060900000|2022-04-27 12:01:40|30.8|30.72|30.81|30.73|30.81|30.73|30.78|30.7|0
1651060910000|2022-04-27 12:01:50|30.8|30.72|30.8|30.72|30.8|30.72|30.8|30.72|0
1651060920000|2022-04-27 12:02:00|30.78|30.7|30.78|30.7|30.8|30.72|30.77|30.69|0
1651060930000|2022-04-27 12:02:10|30.77|30.69|30.76|30.68|30.77|30.69|30.75|30.67|0
1651060940000|2022-04-27 12:02:20|30.75|30.67|30.73|30.65|30.75|30.67|30.73|30.65|0
1651060950000|2022-04-27 12:02:30|30.71|30.63|30.73|30.65|30.73|30.65|30.71|30.63|2
1651060960000|2022-04-27 12:02:40|30.69|30.61|30.73|30.65|30.73|30.65|30.68|30.6|3
1651060970000|2022-04-27 12:02:50|30.71|30.63|30.71|30.63|30.73|30.65|30.69|30.61|2
1651060980000|2022-04-27 12:03:00|30.73|30.65|30.73|30.65|30.73|30.65|30.69|30.61|0
1651060990000|2022-04-27 12:03:10|30.75|30.67|30.75|30.67|30.75|30.67|30.75|30.67|2
1651061000000|2022-04-27 12:03:20|30.76|30.68|30.78|30.7|30.78|30.7|30.76|30.68|0
1651061010000|2022-04-27 12:03:30|30.8|30.72|30.78|30.7|30.8|30.72|30.78|30.7|0
1651061020000|2022-04-27 12:03:40|||||||||20
1651061040000|2022-04-27 12:04:00|30.8|30.72|30.78|30.7|30.8|30.72|30.78|30.7|0
1651061050000|2022-04-27 12:04:10|30.76|30.68|30.73|30.65|30.76|30.68|30.73|30.65|4
1651061060000|2022-04-27 12:04:20|30.71|30.63|30.73|30.65|30.73|30.65|30.71|30.63|0
1651061070000|2022-04-27 12:04:30|30.71|30.63|30.71|30.63|30.73|30.65|30.71|30.63|0
1651061080000|2022-04-27 12:04:40|30.73|30.65|30.69|30.61|30.73|30.65|30.68|30.6|0
1651061100000|2022-04-27 12:05:00|30.71|30.63|30.69|30.61|30.71|30.63|30.69|30.61|0
1651061110000|2022-04-27 12:05:10|30.66|30.58|30.69|30.61|30.69|30.61|30.66|30.58|0
1651061120000|2022-04-27 12:05:20|30.71|30.63|30.69|30.61|30.71|30.63|30.69|30.61|0
1651061130000|2022-04-27 12:05:30|30.68|30.6|30.68|30.6|30.68|30.6|30.68|30.6|0
1651061140000|2022-04-27 12:05:40|30.69|30.61|30.69|30.61|30.69|30.61|30.69|30.61|0
1651061150000|2022-04-27 12:05:50|30.71|30.63|30.69|30.61|30.71|30.63|30.69|30.61|0
1651061160000|2022-04-27 12:06:00|30.68|30.6|30.68|30.6|30.69|30.61|30.68|30.6|0
1651061170000|2022-04-27 12:06:10|30.69|30.61|30.68|30.6|30.69|30.61|30.68|30.6|0
1651061180000|2022-04-27 12:06:20|30.69|30.61|30.7|30.62|30.7|30.62|30.69|30.61|0
1651061190000|2022-04-27 12:06:30|30.72|30.64|30.73|30.65|30.73|30.65|30.7|30.62|0
1651061210000|2022-04-27 12:06:50|||||||||2
1651061220000|2022-04-27 12:07:00|30.75|30.67|30.68|30.6|30.75|30.67|30.68|30.6|1
1651061230000|2022-04-27 12:07:10|30.69|30.61|30.66|30.58|30.69|30.61|30.66|30.58|0
1651061240000|2022-04-27 12:07:20|30.64|30.56|30.64|30.56|30.66|30.58|30.64|30.56|0
1651061250000|2022-04-27 12:07:30|30.63|30.55|30.64|30.56|30.64|30.56|30.61|30.53|0
1651061290000|2022-04-27 12:08:10|30.63|30.55|30.61|30.53|30.63|30.55|30.59|30.51|0
1651061300000|2022-04-27 12:08:20|30.59|30.51|30.59|30.51|30.61|30.53|30.59|30.51|0
1651061310000|2022-04-27 12:08:30|||||||||2
1651061340000|2022-04-27 12:09:00|30.58|30.5|30.59|30.51|30.59|30.51|30.56|30.48|4
1651061360000|2022-04-27 12:09:20|30.58|30.5|30.56|30.48|30.58|30.5|30.55|30.47|0
1651061370000|2022-04-27 12:09:30|30.54|30.46|30.54|30.46|30.54|30.46|30.53|30.45|0
1651061380000|2022-04-27 12:09:40|30.51|30.43|30.51|30.43|30.51|30.43|30.5|30.42|0
1651061400000|2022-04-27 12:10:00|30.53|30.45|30.53|30.45|30.53|30.45|30.53|30.45|6
1651061410000|2022-04-27 12:10:10|30.54|30.46|30.54|30.46|30.54|30.46|30.53|30.45|4
1651061420000|2022-04-27 12:10:20|30.55|30.47|30.55|30.47|30.55|30.47|30.54|30.46|0
1651061430000|2022-04-27 12:10:30|30.54|30.46|30.58|30.5|30.59|30.51|30.54|30.46|16
1651061440000|2022-04-27 12:10:40|30.59|30.51|30.58|30.5|30.59|30.51|30.58|30.5|0
1651061450000|2022-04-27 12:10:50|30.56|30.48|30.58|30.5|30.58|30.5|30.55|30.47|0
1651061460000|2022-04-27 12:11:00|30.59|30.51|30.54|30.46|30.59|30.51|30.54|30.46|0
1651061470000|2022-04-27 12:11:10|30.56|30.48|30.57|30.49|30.57|30.49|30.56|30.48|4
1651061480000|2022-04-27 12:11:20|30.59|30.51|30.55|30.47|30.59|30.51|30.55|30.47|5
1651061490000|2022-04-27 12:11:30|30.57|30.49|30.57|30.49|30.57|30.49|30.54|30.46|1
1651061500000|2022-04-27 12:11:40|30.55|30.47|30.54|30.46|30.55|30.47|30.54|30.46|2
1651061520000|2022-04-27 12:12:00|30.55|30.47|30.55|30.47|30.55|30.47|30.54|30.46|1
1651061530000|2022-04-27 12:12:10|30.54|30.46|30.54|30.46|30.54|30.46|30.51|30.43|0
1651061540000|2022-04-27 12:12:20|30.55|30.47|30.55|30.47|30.55|30.47|30.54|30.46|0
1651061550000|2022-04-27 12:12:30|30.56|30.48|30.55|30.47|30.56|30.48|30.55|30.47|0
1651061560000|2022-04-27 12:12:40|30.54|30.46|30.55|30.47|30.55|30.47|30.54|30.46|0
1651061570000|2022-04-27 12:12:50|30.54|30.46|30.56|30.48|30.56|30.48|30.54|30.46|0
1651061580000|2022-04-27 12:13:00|30.55|30.47|30.56|30.48|30.56|30.48|30.55|30.47|0
1651061590000|2022-04-27 12:13:10|30.59|30.51|30.59|30.51|30.59|30.51|30.58|30.5|47
1651061610000|2022-04-27 12:13:30|30.58|30.5|30.56|30.48|30.59|30.51|30.56|30.48|2
1651061620000|2022-04-27 12:13:40|30.58|30.5|30.58|30.5|30.59|30.51|30.58|30.5|0
1651061630000|2022-04-27 12:13:50|30.56|30.48|30.58|30.5|30.59|30.51|30.56|30.48|0
1651061640000|2022-04-27 12:14:00|30.59|30.51|30.58|30.5|30.59|30.51|30.56|30.48|0
1651061650000|2022-04-27 12:14:10|30.56|30.48|30.55|30.47|30.56|30.48|30.55|30.47|0
1651061660000|2022-04-27 12:14:20|30.53|30.45|30.51|30.43|30.55|30.47|30.51|30.43|2
1651061670000|2022-04-27 12:14:30|30.53|30.45|30.55|30.47|30.55|30.47|30.53|30.45|2
1651061680000|2022-04-27 12:14:40|30.56|30.48|30.58|30.5|30.58|30.5|30.56|30.48|6
1651061690000|2022-04-27 12:14:50|30.56|30.48|30.56|30.48|30.56|30.48|30.56|30.48|2
1651061700000|2022-04-27 12:15:00|30.59|30.51|30.62|30.54|30.62|30.54|30.59|30.51|13
1651061710000|2022-04-27 12:15:10|30.6|30.52|30.59|30.51|30.6|30.52|30.59|30.51|2
1651061720000|2022-04-27 12:15:20|||||||||12
1651061730000|2022-04-27 12:15:30|30.58|30.5|30.59|30.51|30.59|30.51|30.58|30.5|4
1651061740000|2022-04-27 12:15:40|30.58|30.5|30.59|30.51|30.59|30.51|30.58|30.5|0
1651061750000|2022-04-27 12:15:50|30.58|30.5|30.58|30.5|30.58|30.5|30.58|30.5|0
1651061760000|2022-04-27 12:16:00|30.56|30.48|30.59|30.51|30.59|30.51|30.56|30.48|0
1651061770000|2022-04-27 12:16:10|30.58|30.5|30.56|30.48|30.59|30.51|30.56|30.48|0
1651061780000|2022-04-27 12:16:20|30.58|30.5|30.59|30.51|30.59|30.51|30.58|30.5|0
1651061790000|2022-04-27 12:16:30|30.61|30.53|30.6|30.52|30.63|30.55|30.59|30.51|2
1651061800000|2022-04-27 12:16:40|30.59|30.51|30.59|30.51|30.59|30.51|30.59|30.51|0
1651061810000|2022-04-27 12:16:50|30.58|30.5|30.58|30.5|30.58|30.5|30.58|30.5|6
1651061820000|2022-04-27 12:17:00|30.56|30.48|30.56|30.48|30.56|30.48|30.56|30.48|0
1651061830000|2022-04-27 12:17:10|30.58|30.5|30.58|30.5|30.58|30.5|30.58|30.5|1
1651061840000|2022-04-27 12:17:20|30.59|30.51|30.58|30.5|30.59|30.51|30.58|30.5|1
1651061850000|2022-04-27 12:17:30|30.56|30.48|30.59|30.51|30.59|30.51|30.56|30.48|0
1651061860000|2022-04-27 12:17:40|30.6|30.52|30.6|30.52|30.61|30.53|30.6|30.52|0
1651061870000|2022-04-27 12:17:50|30.61|30.53|30.63|30.55|30.64|30.56|30.61|30.53|0
1651061880000|2022-04-27 12:18:00|30.64|30.56|30.64|30.56|30.64|30.56|30.61|30.53|4
1651061890000|2022-04-27 12:18:10|30.63|30.55|30.64|30.56|30.64|30.56|30.63|30.55|0
1651061900000|2022-04-27 12:18:20|30.66|30.58|30.69|30.61|30.69|30.61|30.64|30.56|3
1651061910000|2022-04-27 12:18:30|30.67|30.59|30.66|30.58|30.68|30.6|30.66|30.58|0
1651061920000|2022-04-27 12:18:40|30.68|30.6|30.68|30.6|30.68|30.6|30.68|30.6|0
1651061930000|2022-04-27 12:18:50|30.69|30.61|30.69|30.61|30.69|30.61|30.69|30.61|0
1651061950000|2022-04-27 12:19:10|30.68|30.6|30.66|30.58|30.68|30.6|30.66|30.58|0
1651061960000|2022-04-27 12:19:20|30.68|30.6|30.68|30.6|30.68|30.6|30.66|30.58|5
1651061970000|2022-04-27 12:19:30|30.69|30.61|30.69|30.61|30.69|30.61|30.69|30.61|0
1651061980000|2022-04-27 12:19:40|30.71|30.63|30.69|30.61|30.71|30.63|30.69|30.61|0
1651062000000|2022-04-27 12:20:00|30.66|30.58|30.68|30.6|30.68|30.6|30.66|30.58|2
1651062010000|2022-04-27 12:20:10|30.66|30.58|30.69|30.61|30.69|30.61|30.66|30.58|0
1651062030000|2022-04-27 12:20:30|30.67|30.59|30.69|30.61|30.69|30.61|30.67|30.59|0
1651062040000|2022-04-27 12:20:40|30.71|30.63|30.71|30.63|30.74|30.66|30.71|30.63|0
1651062050000|2022-04-27 12:20:50|30.69|30.61|30.69|30.61|30.69|30.61|30.69|30.61|0
1651062060000|2022-04-27 12:21:00|30.71|30.63|30.71|30.63|30.71|30.63|30.71|30.63|2
1651062070000|2022-04-27 12:21:10|30.73|30.65|30.69|30.61|30.73|30.65|30.69|30.61|0
1651062080000|2022-04-27 12:21:20|30.71|30.63|30.69|30.61|30.71|30.63|30.69|30.61|0
1651062120000|2022-04-27 12:22:00|30.68|30.6|30.69|30.61|30.69|30.61|30.66|30.58|0
1651062130000|2022-04-27 12:22:10|30.67|30.59|30.69|30.61|30.69|30.61|30.67|30.59|2
1651062170000|2022-04-27 12:22:50|30.66|30.58|30.69|30.61|30.69|30.61|30.66|30.58|2
1651062200000|2022-04-27 12:23:20|30.71|30.63|30.73|30.65|30.73|30.65|30.69|30.61|0
1651062210000|2022-04-27 12:23:30|30.71|30.63|30.73|30.65|30.73|30.65|30.69|30.61|2
1651062220000|2022-04-27 12:23:40|30.74|30.66|30.74|30.66|30.74|30.66|30.73|30.65|0
1651062230000|2022-04-27 12:23:50|30.73|30.65|30.73|30.65|30.74|30.66|30.73|30.65|0
1651062240000|2022-04-27 12:24:00|||||||||14
1651062260000|2022-04-27 12:24:20|30.74|30.66|30.76|30.68|30.76|30.68|30.74|30.66|4
1651062270000|2022-04-27 12:24:30|30.74|30.66|30.76|30.68|30.76|30.68|30.74|30.66|0
1651062280000|2022-04-27 12:24:40|30.74|30.66|30.74|30.66|30.74|30.66|30.74|30.66|0
1651062290000|2022-04-27 12:24:50|30.73|30.65|30.73|30.65|30.73|30.65|30.73|30.65|0
1651062300000|2022-04-27 12:25:00|30.74|30.66|30.74|30.66|30.76|30.68|30.74|30.66|1
1651062310000|2022-04-27 12:25:10|30.75|30.67|30.75|30.67|30.76|30.68|30.74|30.66|1
1651062320000|2022-04-27 12:25:20|30.74|30.66|30.78|30.7|30.78|30.7|30.74|30.66|2
1651062360000|2022-04-27 12:26:00|30.76|30.68|30.76|30.68|30.76|30.68|30.74|30.66|7
1651062370000|2022-04-27 12:26:10|30.74|30.66|30.76|30.68|30.76|30.68|30.74|30.66|0
1651062380000|2022-04-27 12:26:20|30.78|30.7|30.78|30.7|30.78|30.7|30.76|30.68|0
1651062420000|2022-04-27 12:27:00|30.76|30.68|30.76|30.68|30.76|30.68|30.76|30.68|0
1651062430000|2022-04-27 12:27:10|30.78|30.7|30.78|30.7|30.78|30.7|30.78|30.7|0
1651062470000|2022-04-27 12:27:50|30.8|30.72|30.8|30.72|30.8|30.72|30.8|30.72|5
1651062480000|2022-04-27 12:28:00|30.82|30.74|30.8|30.72|30.82|30.74|30.78|30.7|3
1651062490000|2022-04-27 12:28:10|30.81|30.73|30.8|30.72|30.81|30.73|30.8|30.72|0
1651062500000|2022-04-27 12:28:20|30.78|30.7|30.78|30.7|30.78|30.7|30.78|30.7|0
1651062560000|2022-04-27 12:29:20|30.75|30.67|30.76|30.68|30.76|30.68|30.74|30.66|3
1651062570000|2022-04-27 12:29:30|30.75|30.67|30.78|30.7|30.78|30.7|30.75|30.67|0
1651062580000|2022-04-27 12:29:40|30.76|30.68|30.74|30.66|30.76|30.68|30.74|30.66|2
1651062590000|2022-04-27 12:29:50|30.76|30.68|30.76|30.68|30.78|30.7|30.76|30.68|0
1651062600000|2022-04-27 12:30:00|30.78|30.7|30.76|30.68|30.78|30.7|30.76|30.68|0
1651062610000|2022-04-27 12:30:10|30.74|30.66|30.76|30.68|30.76|30.68|30.74|30.66|0
1651062620000|2022-04-27 12:30:20|30.74|30.66|30.73|30.65|30.74|30.66|30.73|30.65|0
1651062630000|2022-04-27 12:30:30|30.71|30.63|30.69|30.61|30.73|30.65|30.69|30.61|17
1651062640000|2022-04-27 12:30:40|30.71|30.63|30.73|30.65|30.73|30.65|30.71|30.63|0
1651062650000|2022-04-27 12:30:50|30.74|30.66|30.74|30.66|30.76|30.68|30.74|30.66|0
1651062660000|2022-04-27 12:31:00|30.76|30.68|30.76|30.68|30.76|30.68|30.74|30.66|1
1651062670000|2022-04-27 12:31:10|30.78|30.7|30.78|30.7|30.78|30.7|30.76|30.68|0
1651062680000|2022-04-27 12:31:20|30.8|30.72|30.8|30.72|30.8|30.72|30.8|30.72|10
1651062690000|2022-04-27 12:31:30|30.78|30.7|30.78|30.7|30.78|30.7|30.78|30.7|0
1651062710000|2022-04-27 12:31:50|30.76|30.68|30.74|30.66|30.76|30.68|30.74|30.66|4
1651062720000|2022-04-27 12:32:00|30.73|30.65|30.73|30.65|30.74|30.66|30.69|30.61|3
1651062730000|2022-04-27 12:32:10|30.74|30.66|30.73|30.65|30.74|30.66|30.73|30.65|0
1651062740000|2022-04-27 12:32:20|30.74|30.66|30.75|30.67|30.75|30.67|30.73|30.65|2
1651062750000|2022-04-27 12:32:30|30.77|30.69|30.78|30.7|30.78|30.7|30.77|30.69|0
1651062760000|2022-04-27 12:32:40|30.8|30.72|30.78|30.7|30.8|30.72|30.78|30.7|4
1651062770000|2022-04-27 12:32:50|30.8|30.72|30.8|30.72|30.82|30.74|30.78|30.7|11
1651062780000|2022-04-27 12:33:00|30.82|30.74|30.8|30.72|30.82|30.74|30.8|30.72|0
1651062790000|2022-04-27 12:33:10|30.82|30.74|30.83|30.75|30.83|30.75|30.82|30.74|0
1651062800000|2022-04-27 12:33:20|30.85|30.77|30.86|30.78|30.86|30.78|30.85|30.77|0
1651062810000|2022-04-27 12:33:30|30.88|30.8|30.86|30.78|30.89|30.81|30.86|30.78|0
1651062870000|2022-04-27 12:34:30|30.85|30.77|30.85|30.77|30.85|30.77|30.85|30.77|5
1651062880000|2022-04-27 12:34:40|30.86|30.78|30.86|30.78|30.86|30.78|30.85|30.77|0
1651062890000|2022-04-27 12:34:50|30.85|30.77|30.85|30.77|30.85|30.77|30.85|30.77|45
1651062900000|2022-04-27 12:35:00|30.84|30.76|30.81|30.73|30.86|30.78|30.81|30.73|2
1651062910000|2022-04-27 12:35:10|30.82|30.74|30.85|30.77|30.86|30.78|30.82|30.74|3
1651062920000|2022-04-27 12:35:20|30.86|30.78|30.86|30.78|30.86|30.78|30.85|30.77|0
1651104900000|2022-04-28 00:15:00|31.27|30.97|31.24|30.94|31.27|30.97|31.24|30.94|0
1651104910000|2022-04-28 00:15:10|31.28|30.98|31.3|31|31.3|31|31.28|30.98|0
1651104920000|2022-04-28 00:15:20|31.33|31.03|31.33|31.03|31.33|31.03|31.33|31.03|0
1651104930000|2022-04-28 00:15:30|31.3|31|31.3|31|31.3|31|31.3|31|0
1651104960000|2022-04-28 00:16:00|31.37|31.07|31.38|31.08|31.39|31.09|31.37|31.07|0
1651104980000|2022-04-28 00:16:20|31.35|31.05|31.35|31.05|31.35|31.05|31.35|31.05|0
1651104990000|2022-04-28 00:16:30|31.34|31.04|31.34|31.04|31.34|31.04|31.34|31.04|0
1651105000000|2022-04-28 00:16:40|31.35|31.05|31.35|31.05|31.35|31.05|31.35|31.05|0
1651105040000|2022-04-28 00:17:20|31.4|31.1|31.4|31.1|31.4|31.1|31.38|31.08|0
1651105110000|2022-04-28 00:18:30|31.39|31.09|31.39|31.09|31.39|31.09|31.39|31.09|0
1651105120000|2022-04-28 00:18:40|31.4|31.1|31.39|31.09|31.4|31.1|31.38|31.08|0
1651105140000|2022-04-28 00:19:00|31.38|31.08|31.43|31.13|31.43|31.13|31.38|31.08|0
1651105150000|2022-04-28 00:19:10|31.4|31.1|31.4|31.1|31.4|31.1|31.4|31.1|0
1651105180000|2022-04-28 00:19:40|31.38|31.08|31.38|31.08|31.38|31.08|31.38|31.08|0
1651105200000|2022-04-28 00:20:00|31.4|31.1|31.39|31.09|31.42|31.12|31.39|31.09|0
1651105260000|2022-04-28 00:21:00|31.4|31.1|31.4|31.1|31.45|31.15|31.4|31.1|0
1651105320000|2022-04-28 00:22:00|31.41|31.11|31.4|31.1|31.41|31.11|31.4|31.1|0
1651105380000|2022-04-28 00:23:00|31.41|31.11|31.4|31.1|31.43|31.13|31.4|31.1|0
1651105430000|2022-04-28 00:23:50|31.38|31.08|31.35|31.05|31.38|31.08|31.35|31.05|0
1651105440000|2022-04-28 00:24:00|31.36|31.06|31.36|31.06|31.36|31.06|31.36|31.06|0
1651105460000|2022-04-28 00:24:20|31.35|31.05|31.35|31.05|31.35|31.05|31.35|31.05|0
1651105470000|2022-04-28 00:24:30|31.36|31.06|31.35|31.05|31.36|31.06|31.35|31.05|0
1651105490000|2022-04-28 00:24:50|31.36|31.06|31.35|31.05|31.4|31.1|31.35|31.05|0
1651105500000|2022-04-28 00:25:00|31.36|31.06|31.35|31.05|31.36|31.06|31.35|31.05|0
1651105520000|2022-04-28 00:25:20|31.33|31.03|31.35|31.05|31.35|31.05|31.33|31.03|0
1651105550000|2022-04-28 00:25:50|31.36|31.06|31.35|31.05|31.41|31.11|31.35|31.05|0
1651105610000|2022-04-28 00:26:50|31.36|31.06|31.41|31.11|31.41|31.11|31.36|31.06|0
1651105620000|2022-04-28 00:27:00|31.4|31.1|31.4|31.1|31.4|31.1|31.4|31.1|0
1651105630000|2022-04-28 00:27:10|31.38|31.08|31.35|31.05|31.38|31.08|31.35|31.05|0
1651105640000|2022-04-28 00:27:20|31.33|31.03|31.33|31.03|31.33|31.03|31.33|31.03|0
1651105650000|2022-04-28 00:27:30|31.35|31.05|31.35|31.05|31.35|31.05|31.35|31.05|0
1651105660000|2022-04-28 00:27:40|31.33|31.03|31.35|31.05|31.35|31.05|31.33|31.03|0
1651105670000|2022-04-28 00:27:50|31.33|31.03|31.33|31.03|31.33|31.03|31.33|31.03|0
1651105680000|2022-04-28 00:28:00|31.35|31.05|31.33|31.03|31.35|31.05|31.33|31.03|0
1651105690000|2022-04-28 00:28:10|31.35|31.05|31.4|31.1|31.4|31.1|31.35|31.05|0
1651105700000|2022-04-28 00:28:20|31.38|31.08|31.33|31.03|31.38|31.08|31.33|31.03|0
1651105740000|2022-04-28 00:29:00|31.31|31.01|31.29|30.99|31.31|31.01|31.29|30.99|0
1651105780000|2022-04-28 00:29:40|31.3|31|31.3|31|31.3|31|31.3|31|0
1651105810000|2022-04-28 00:30:10|31.35|31.05|31.39|31.09|31.44|31.14|31.35|31.05|0
1651105820000|2022-04-28 00:30:20|31.34|31.04|31.34|31.04|31.34|31.04|31.34|31.04|0
1651105840000|2022-04-28 00:30:40|31.35|31.05|31.35|31.05|31.35|31.05|31.35|31.05|0
1651105860000|2022-04-28 00:31:00|31.38|31.08|31.36|31.06|31.38|31.08|31.36|31.06|0
1651105880000|2022-04-28 00:31:20|31.38|31.08|31.43|31.13|31.43|31.13|31.38|31.08|0
1651105890000|2022-04-28 00:31:30|31.41|31.11|31.4|31.1|31.41|31.11|31.4|31.1|0
1651105900000|2022-04-28 00:31:40|31.38|31.08|31.35|31.05|31.38|31.08|31.35|31.05|0
1651105960000|2022-04-28 00:32:40|31.36|31.06|31.35|31.05|31.4|31.1|31.35|31.05|0
1651105990000|2022-04-28 00:33:10|31.29|30.99|31.29|30.99|31.29|30.99|31.29|30.99|0
1651106010000|2022-04-28 00:33:30|31.31|31.01|31.31|31.01|31.31|31.01|31.31|31.01|0
1651106050000|2022-04-28 00:34:10|31.41|31.11|31.35|31.05|31.41|31.11|31.35|31.05|0
1651106090000|2022-04-28 00:34:50|31.29|30.99|31.31|31.01|31.31|31.01|31.29|30.99|0
1651106120000|2022-04-28 00:35:20|31.29|30.99|31.29|30.99|31.29|30.99|31.29|30.99|0
1651106150000|2022-04-28 00:35:50|31.31|31.01|31.33|31.03|31.4|31.1|31.31|31.01|0
1651106160000|2022-04-28 00:36:00|31.31|31.01|31.29|30.99|31.31|31.01|31.29|30.99|0
1651106180000|2022-04-28 00:36:20|31.27|30.97|31.25|30.95|31.27|30.97|31.25|30.95|0
1651106190000|2022-04-28 00:36:30|31.24|30.94|31.25|30.95|31.25|30.95|31.24|30.94|0
1651106200000|2022-04-28 00:36:40|31.27|30.97|31.27|30.97|31.27|30.97|31.27|30.97|0
1651106310000|2022-04-28 00:38:30|31.35|31.05|31.34|31.04|31.39|31.09|31.34|31.04|0
1651106390000|2022-04-28 00:39:50|31.32|31.02|31.32|31.02|31.32|31.02|31.32|31.02|0
1651106500000|2022-04-28 00:41:40|31.3|31|31.32|31.02|31.32|31.02|31.3|31|0
1651106520000|2022-04-28 00:42:00|31.3|31|31.3|31|31.3|31|31.3|31|0
1651106610000|2022-04-28 00:43:30|31.31|31.01|31.3|31|31.31|31.01|31.3|31|0
1651106710000|2022-04-28 00:45:10|31.35|31.05|31.28|30.98|31.35|31.05|31.28|30.98|0
1651106760000|2022-04-28 00:46:00|31.26|30.96|31.24|30.94|31.26|30.96|31.24|30.94|0
1651106820000|2022-04-28 00:47:00|31.26|30.96|31.33|31.03|31.33|31.03|31.26|30.96|0
1651106830000|2022-04-28 00:47:10|31.31|31.01|31.26|30.96|31.31|31.01|31.26|30.96|0
1651106880000|2022-04-28 00:48:00|31.24|30.94|31.24|30.94|31.24|30.94|31.24|30.94|0
1651106890000|2022-04-28 00:48:10|31.25|30.95|31.25|30.95|31.3|31|31.24|30.94|0
1651106940000|2022-04-28 00:49:00|31.24|30.94|31.22|30.92|31.24|30.94|31.22|30.92|0
1651107010000|2022-04-28 00:50:10|31.24|30.94|31.3|31|31.32|31.02|31.24|30.94|0
1651107030000|2022-04-28 00:50:30|31.27|30.97|31.29|30.99|31.29|30.99|31.27|30.97|0
1651107140000|2022-04-28 00:52:20|31.3|31|31.24|30.94|31.3|31|31.24|30.94|0
1651107150000|2022-04-28 00:52:30|31.22|30.92|31.2|30.9|31.22|30.92|31.2|30.9|0
1651107220000|2022-04-28 00:53:40|31.19|30.89|31.2|30.9|31.2|30.9|31.19|30.89|0
1651107230000|2022-04-28 00:53:50|31.19|30.89|31.2|30.9|31.2|30.9|31.19|30.89|0
1651107240000|2022-04-28 00:54:00|31.19|30.89|31.19|30.89|31.19|30.89|31.19|30.89|0
1651107280000|2022-04-28 00:54:40|31.2|30.9|31.2|30.9|31.2|30.9|31.2|30.9|0
1651107530000|2022-04-28 00:58:50|31.3|31|31.3|31|31.3|31|31.3|31|0
1651107540000|2022-04-28 00:59:00|31.27|30.97|31.25|30.95|31.27|30.97|31.25|30.95|0
1651107550000|2022-04-28 00:59:10|31.24|30.94|31.2|30.9|31.24|30.94|31.2|30.9|0
1651107680000|2022-04-28 01:01:20|31.3|31|31.25|30.95|31.3|31|31.25|30.95|0
1651107750000|2022-04-28 01:02:30|31.27|30.97|31.29|30.99|31.3|31|31.27|30.97|0
1651107880000|2022-04-28 01:04:40|31.27|30.97|31.27|30.97|31.27|30.97|31.27|30.97|0
1651107920000|2022-04-28 01:05:20|31.29|30.99|31.27|30.97|31.29|30.99|31.27|30.97|0
1651108020000|2022-04-28 01:07:00|31.29|30.99|31.27|30.97|31.3|31|31.27|30.97|0
1651108140000|2022-04-28 01:09:00|31.3|31|31.24|30.94|31.3|31|31.24|30.94|0
1651108150000|2022-04-28 01:09:10|31.25|30.95|31.25|30.95|31.25|30.95|31.25|30.95|0
1651108170000|2022-04-28 01:09:30|31.24|30.94|31.24|30.94|31.24|30.94|31.24|30.94|0
1651108200000|2022-04-28 01:10:00|31.3|31|31.3|31|31.3|31|31.3|31|0
1651108210000|2022-04-28 01:10:10|31.29|30.99|31.24|30.94|31.29|30.99|31.24|30.94|0
1651108270000|2022-04-28 01:11:10|31.25|30.95|31.24|30.94|31.3|31|31.24|30.94|0
1651108330000|2022-04-28 01:12:10|31.25|30.95|31.3|31|31.3|31|31.25|30.95|0
1651108340000|2022-04-28 01:12:20|31.29|30.99|31.24|30.94|31.29|30.99|31.24|30.94|0
1651108400000|2022-04-28 01:13:20|31.25|30.95|31.24|30.94|31.3|31|31.24|30.94|0
1651108460000|2022-04-28 01:14:20|31.25|30.95|31.24|30.94|31.3|31|31.24|30.94|0
1651108530000|2022-04-28 01:15:30|31.25|30.95|31.24|30.94|31.3|31|31.24|30.94|0
1651108550000|2022-04-28 01:15:50|31.22|30.92|31.2|30.9|31.22|30.92|31.2|30.9|0
1651108610000|2022-04-28 01:16:50|31.22|30.92|31.29|30.99|31.3|31|31.22|30.92|0
1651108720000|2022-04-28 01:18:40|31.3|31|31.24|30.94|31.3|31|31.24|30.94|0
1651108780000|2022-04-28 01:19:40|31.25|30.95|31.24|30.94|31.3|31|31.24|30.94|0
1651108840000|2022-04-28 01:20:40|31.25|30.95|31.24|30.94|31.3|31|31.24|30.94|0
1651108900000|2022-04-28 01:21:40|31.25|30.95|31.24|30.94|31.3|31|31.24|30.94|0
1651108960000|2022-04-28 01:22:40|31.25|30.95|31.3|31|31.3|31|31.25|30.95|0
1651108970000|2022-04-28 01:22:50|31.27|30.97|31.25|30.95|31.27|30.97|31.25|30.95|0
1651109030000|2022-04-28 01:23:50|31.3|31|31.29|30.99|31.34|31.04|31.29|30.99|0
1651109070000|2022-04-28 01:24:30|31.3|31|31.3|31|31.32|31.02|31.3|31|0
1651109160000|2022-04-28 01:26:00|31.29|30.99|31.29|30.99|31.29|30.99|31.29|30.99|0
1651109270000|2022-04-28 01:27:50|31.34|31.04|31.3|31|31.34|31.04|31.29|30.99|0
1651109300000|2022-04-28 01:28:20|31.29|30.99|31.29|30.99|31.29|30.99|31.29|30.99|0
1651109320000|2022-04-28 01:28:40|31.3|31|31.29|30.99|31.3|31|31.29|30.99|0
1651109330000|2022-04-28 01:28:50|31.3|31|31.3|31|31.3|31|31.29|30.99|0
1651109360000|2022-04-28 01:29:20|31.29|30.99|31.3|31|31.3|31|31.29|30.99|0
1651109380000|2022-04-28 01:29:40|31.29|30.99|31.3|31|31.3|31|31.29|30.99|0
1651109450000|2022-04-28 01:30:50|31.32|31.02|31.32|31.02|31.32|31.02|31.32|31.02|0
1651109460000|2022-04-28 01:31:00|31.3|31|31.3|31|31.3|31|31.3|31|0
1651109490000|2022-04-28 01:31:30|31.19|30.94|31.19|30.94|31.19|30.94|31.19|30.94|0
1651109500000|2022-04-28 01:31:40|31.06|30.98|31.23|30.93|31.23|30.98|31.06|30.93|0
1651109540000|2022-04-28 01:32:20|31.11|30.86|31.09|30.84|31.11|30.86|31.09|30.84|0
1651109600000|2022-04-28 01:33:20|31.21|30.91|31.23|30.93|31.23|30.93|31.21|30.91|5
1651109650000|2022-04-28 01:34:10|31.24|30.94|31.24|30.94|31.24|30.94|31.24|30.94|0
1651109660000|2022-04-28 01:34:20|31.25|30.95|31.27|30.97|31.27|30.97|31.25|30.95|0
1651109680000|2022-04-28 01:34:40|31.28|30.98|31.28|30.98|31.28|30.98|31.28|30.98|0
1651109790000|2022-04-28 01:36:30|31.29|30.99|31.29|30.99|31.35|31.05|31.29|30.99|0
1651109800000|2022-04-28 01:36:40|31.27|30.97|31.29|30.99|31.29|30.99|31.27|30.97|0
1651109900000|2022-04-28 01:38:20|31.35|31.05|31.25|30.95|31.35|31.05|31.25|30.95|0
1651110000000|2022-04-28 01:40:00|31.29|30.99|31.25|30.95|31.35|31.05|31.25|30.95|0
1651110040000|2022-04-28 01:40:40|31.24|30.94|31.24|30.94|31.24|30.94|31.24|30.94|0
1651110090000|2022-04-28 01:41:30|31.25|30.95|31.25|30.95|31.25|30.95|31.25|30.95|0
1651110190000|2022-04-28 01:43:10|31.37|31.07|31.27|30.97|31.37|31.07|31.27|30.97|0
1651110210000|2022-04-28 01:43:30|31.25|30.95|31.25|30.95|31.25|30.95|31.25|30.95|0
1651110310000|2022-04-28 01:45:10|31.27|30.97|31.29|30.99|31.37|31.07|31.25|30.95|0
1651110360000|2022-04-28 01:46:00|31.27|30.97|31.27|30.97|31.27|30.97|31.27|30.97|0
1651110470000|2022-04-28 01:47:50|31.37|31.07|31.25|30.95|31.37|31.07|31.25|30.95|0
1651110580000|2022-04-28 01:49:40|31.27|30.97|31.25|30.95|31.37|31.07|31.25|30.95|0
1651110610000|2022-04-28 01:50:10|31.24|30.94|31.25|30.95|31.25|30.95|31.24|30.94|0
1651110630000|2022-04-28 01:50:30|31.2|30.9|31.19|30.89|31.2|30.9|31.19|30.89|0
1651110650000|2022-04-28 01:50:50|31.21|30.91|31.23|30.93|31.23|30.93|31.21|30.91|0
1651110710000|2022-04-28 01:51:50|31.18|30.88|31.18|30.88|31.18|30.88|31.18|30.88|0
1651110730000|2022-04-28 01:52:10|31.16|30.86|31.16|30.86|31.16|30.86|31.16|30.86|0
1651110740000|2022-04-28 01:52:20|31.19|30.89|31.21|30.91|31.21|30.91|31.19|30.89|0
1651110840000|2022-04-28 01:54:00|31.23|30.93|31.24|30.94|31.24|30.94|31.23|30.93|0
1651110940000|2022-04-28 01:55:40|31.36|31.06|31.36|31.06|31.36|31.06|31.36|31.06|0
1651110950000|2022-04-28 01:55:50|31.33|31.03|31.23|30.93|31.33|31.03|31.23|30.93|0
1651111010000|2022-04-28 01:56:50|31.24|30.94|31.26|30.96|31.36|31.06|31.24|30.94|0
1651111020000|2022-04-28 01:57:00|31.24|30.94|31.24|30.94|31.24|30.94|31.23|30.93|0
1651111180000|2022-04-28 01:59:40|31.33|31.03|31.23|30.93|31.36|31.06|31.23|30.93|0
1651111240000|2022-04-28 02:00:40|31.24|30.94|31.23|30.93|31.36|31.06|31.23|30.93|0
1651111310000|2022-04-28 02:01:50|31.24|30.94|31.26|30.96|31.35|31.05|31.24|30.94|0
1651111330000|2022-04-28 02:02:10|31.24|30.94|31.23|30.93|31.24|30.94|31.23|30.93|0
1651111390000|2022-04-28 02:03:10|31.24|30.94|31.23|30.93|31.36|31.06|31.23|30.93|0
1651111450000|2022-04-28 02:04:10|31.24|30.94|31.33|31.03|31.33|31.03|31.24|30.94|0
1651111460000|2022-04-28 02:04:20|31.36|31.06|31.23|30.93|31.36|31.06|31.23|30.93|0
1651111520000|2022-04-28 02:05:20|31.24|30.94|31.23|30.93|31.35|31.05|31.23|30.93|0
1651111590000|2022-04-28 02:06:30|31.24|30.94|31.23|30.93|31.36|31.06|31.23|30.93|0
1651111650000|2022-04-28 02:07:30|31.24|30.94|31.23|30.93|31.36|31.06|31.23|30.93|0
1651111720000|2022-04-28 02:08:40|31.24|30.94|31.23|30.93|31.36|31.06|31.23|30.93|0
1651111780000|2022-04-28 02:09:40|31.33|31.03|31.23|30.93|31.36|31.06|31.23|30.93|0
1651111850000|2022-04-28 02:10:50|31.24|30.94|31.23|30.93|31.36|31.06|31.23|30.93|0
1651111910000|2022-04-28 02:11:50|31.24|30.94|31.23|30.93|31.36|31.06|31.23|30.93|0
1651111980000|2022-04-28 02:13:00|31.24|30.94|31.03|30.95|31.36|31.06|31.03|30.93|0
1651112040000|2022-04-28 02:14:00|31.01|30.93|30.99|30.91|31.01|30.93|30.99|30.91|0
1651112110000|2022-04-28 02:15:10|31.18|30.88|31.21|30.91|31.21|30.91|31.18|30.88|0
1651112130000|2022-04-28 02:15:30|31.19|30.89|31.19|30.89|31.19|30.89|31.19|30.89|0
1651112220000|2022-04-28 02:17:00|31.23|30.93|31.19|30.89|31.3|31|31.19|30.89|0
1651112320000|2022-04-28 02:18:40|31.23|30.93|31.19|30.89|31.3|31|31.19|30.89|0
1651112350000|2022-04-28 02:19:10|31.21|30.91|31.21|30.91|31.21|30.91|31.21|30.91|0
1651112370000|2022-04-28 02:19:30|31.19|30.89|31.19|30.89|31.19|30.89|31.19|30.89|0
1651112390000|2022-04-28 02:19:50|31.21|30.91|31.21|30.91|31.21|30.91|31.21|30.91|0
1651112460000|2022-04-28 02:21:00|31.23|30.93|31.21|30.91|31.33|31.03|31.21|30.91|0
1651112530000|2022-04-28 02:22:10|31.23|30.93|31.21|30.91|31.33|31.03|31.21|30.91|0
1651112590000|2022-04-28 02:23:10|31.23|30.93|31.21|30.91|31.33|31.03|31.21|30.91|0
1651112650000|2022-04-28 02:24:10|31.23|30.93|31.22|30.92|31.34|31.04|31.22|30.92|0
1651112710000|2022-04-28 02:25:10|31.24|30.94|31.3|31|31.3|31|31.24|30.94|0
1651112720000|2022-04-28 02:25:20|31.29|30.99|31.22|30.92|31.29|30.99|31.22|30.92|0
1651112790000|2022-04-28 02:26:30|31.24|30.94|31.22|30.92|31.34|31.04|31.22|30.92|0
1651112800000|2022-04-28 02:26:40|31.24|30.94|31.24|30.94|31.24|30.94|31.24|30.94|0
1651112900000|2022-04-28 02:28:20|31.34|31.04|31.22|30.92|31.34|31.04|31.22|30.92|0
1651112920000|2022-04-28 02:28:40|31.2|30.9|31.22|30.92|31.22|30.92|31.2|30.9|0
1651112980000|2022-04-28 02:29:40|31.24|30.94|31.22|30.92|31.35|31.05|31.22|30.92|0
1651113040000|2022-04-28 02:30:40|31.24|30.94|31.35|31.05|31.35|31.05|31.24|30.94|0
1651113050000|2022-04-28 02:30:50|31.34|31.04|31.27|30.97|31.34|31.04|31.27|30.97|0
1651113060000|2022-04-28 02:31:00|31.25|30.95|31.22|30.92|31.25|30.95|31.22|30.92|0
1651113120000|2022-04-28 02:32:00|31.24|30.94|31.22|30.92|31.32|31.02|31.22|30.92|0
1651113190000|2022-04-28 02:33:10|31.24|30.94|31.22|30.92|31.35|31.05|31.22|30.92|0
1651113250000|2022-04-28 02:34:10|31.24|30.94|31.22|30.92|31.32|31.02|31.22|30.92|0
1651113320000|2022-04-28 02:35:20|31.24|30.94|31.22|30.92|31.32|31.02|31.22|30.92|0
1651113380000|2022-04-28 02:36:20|31.24|30.94|31.22|30.92|31.32|31.02|31.22|30.92|0
1651113450000|2022-04-28 02:37:30|31.24|30.94|31.22|30.92|31.32|31.02|31.22|30.92|0
1651113520000|2022-04-28 02:38:40|31.24|30.94|31.22|30.92|31.32|31.02|31.22|30.92|0
1651113580000|2022-04-28 02:39:40|31.24|30.94|31.22|30.92|31.32|31.02|31.22|30.92|0
1651113630000|2022-04-28 02:40:30|31.2|30.9|31.19|30.89|31.2|30.9|31.19|30.89|0
1651113690000|2022-04-28 02:41:30|31.2|30.9|31.22|30.92|31.32|31.02|31.2|30.9|0
1651113760000|2022-04-28 02:42:40|31.2|30.9|31.22|30.92|31.32|31.02|31.2|30.9|0
1651113780000|2022-04-28 02:43:00|31.2|30.9|31.19|30.89|31.2|30.9|31.19|30.89|0
1651113840000|2022-04-28 02:44:00|31.14||31.19||31.19||31.14||0
1651113890000|2022-04-28 02:44:50|31.14|30.88|31.13|30.88|31.14|30.88|31.13|30.88|0
1651113900000|2022-04-28 02:45:00|31.14|30.89|31.14|30.89|31.14|30.89|31.14|30.89|0
1651114010000|2022-04-28 02:46:50|31.28|30.98|31.12|30.87|31.28|30.98|31.05|30.87|1
1651114070000|2022-04-28 02:47:50|31.15|30.9|31.18|30.88|31.28|30.98|31.15|30.88|0
1651114130000|2022-04-28 02:48:50|31.19|30.89|31.28|30.98|31.28|30.98|31.19|30.89|0
1651114140000|2022-04-28 02:49:00|31.26|30.96|31.18|30.88|31.26|30.96|31.18|30.88|0
1651114200000|2022-04-28 02:50:00|31.19|30.89|31.18|30.88|31.28|30.98|31.18|30.88|0
1651114260000|2022-04-28 02:51:00|31.19|30.89|31.18|30.88|31.28|30.98|31.18|30.88|0
1651114330000|2022-04-28 02:52:10|31.19|30.89|31.18|30.88|31.28|30.98|31.18|30.88|0
1651114400000|2022-04-28 02:53:20|31.19|30.89|31.18|30.88|31.28|30.98|31.18|30.88|0
1651114490000|2022-04-28 02:54:50|31.19|30.89|31.18|30.88|31.28|30.98|31.18|30.88|0
1651114560000|2022-04-28 02:56:00|31.19|30.89|31.18|30.88|31.31|31.01|31.18|30.88|0
1651114630000|2022-04-28 02:57:10|31.19|30.89|31.28|30.98|31.28|30.98|31.19|30.89|0
1651114640000|2022-04-28 02:57:20|31.31|31.01|31.18|30.88|31.31|31.01|31.18|30.88|0
1651114710000|2022-04-28 02:58:30|31.19|30.89|31.18|30.88|31.31|31.01|31.18|30.88|0
1651114770000|2022-04-28 02:59:30|31.21|30.91|31.21|30.91|31.36|31.06|31.21|30.91|0
1651114790000|2022-04-28 02:59:50|31.19|30.89|31.15|30.9|31.19|30.9|31.15|30.89|0
1651114890000|2022-04-28 03:01:30|31.19|30.89|31.19|30.89|31.29|30.99|31.19|30.89|0
1651114950000|2022-04-28 03:02:30|31.21|30.91|31.33|31.03|31.33|31.03|31.21|30.91|0
1651114960000|2022-04-28 03:02:40|31.36|31.06|31.19|30.89|31.36|31.06|31.19|30.89|0
1651115020000|2022-04-28 03:03:40|31.21|30.91|31.2|30.9|31.37|31.07|31.2|30.9|0
1651115080000|2022-04-28 03:04:40|31.22|30.92|31.2|30.9|31.37|31.07|31.2|30.9|0
1651115110000|2022-04-28 03:05:10|31.15|30.89|31.19|30.89|31.19|30.89|31.15|30.89|0
1651115170000|2022-04-28 03:06:10|31.21|30.91|31.19|30.89|31.29|30.99|31.19|30.89|0
1651115230000|2022-04-28 03:07:10|31.21|30.91|31.29|30.99|31.29|30.99|31.21|30.91|0
1651115240000|2022-04-28 03:07:20|31.33|31.03|31.19|30.89|31.33|31.03|31.19|30.89|0
1651115300000|2022-04-28 03:08:20|31.21|30.91|31.19|30.89|31.29|30.99|31.19|30.89|0
1651115370000|2022-04-28 03:09:30|31.21|30.91|31.19|30.89|31.29|30.99|31.19|30.89|0
1651115430000|2022-04-28 03:10:30|31.21|30.91|31.19|30.89|31.29|30.99|31.19|30.89|0
1651115480000|2022-04-28 03:11:20|31.15|30.9|31.15|30.9|31.15|30.9|31.15|30.9|0
1651115490000|2022-04-28 03:11:30|31.14|30.89|31.14|30.89|31.14|30.89|31.14|30.89|0
1651115580000|2022-04-28 03:13:00|31.29|30.99|31.14|30.89|31.29|30.99|31.14|30.89|0
1651115640000|2022-04-28 03:14:00|31.19||31.19||31.19||31.19||0
1651115700000|2022-04-28 03:15:00|31.22|30.92|31.29|30.99|31.29|30.99|31.22|30.92|0
1651115710000|2022-04-28 03:15:10|31.27|30.97|31.19|30.89|31.27|30.97|31.14|30.89|0
1651115720000|2022-04-28 03:15:20|31.14||31.14||31.14||31.14||0
1651115820000|2022-04-28 03:17:00|31.29|30.99|31.19|30.89|31.29|30.99|31.19|30.89|0
1651115880000|2022-04-28 03:18:00|31.2|30.9|31.19|30.89|31.32|31.02|31.19|30.89|0
1651115940000|2022-04-28 03:19:00|31.2|30.9|31.22|30.92|31.22|30.93|31.18|30.89|0
1651115960000|2022-04-28 03:19:20|31.24|30.94|31.25|30.95|31.25|30.95|31.24|30.94|0
1651116060000|2022-04-28 03:21:00|31.32|31.02|31.24|30.94|31.32|31.02|31.24|30.94|0
1651116070000|2022-04-28 03:21:10|31.22|30.92|31.22|30.92|31.22|30.92|31.22|30.92|0
1651116090000|2022-04-28 03:21:30|31.24|30.94|31.24|30.94|31.24|30.94|31.24|30.94|0
1651116130000|2022-04-28 03:22:10|31.25|30.95|31.22|30.92|31.32|31.02|31.22|30.92|0
1651116180000|2022-04-28 03:23:00|31.24|30.94|31.24|30.94|31.24|30.94|31.24|30.94|0
1651116190000|2022-04-28 03:23:10|31.25|30.95|31.25|30.95|31.25|30.95|31.25|30.95|0
1651116210000|2022-04-28 03:23:30|31.24|30.94|31.19|30.89|31.24|30.94|31.19|30.89|5
1651116220000|2022-04-28 03:23:40|31.24|30.94|31.24|30.94|31.24|30.94|31.24|30.94|0
1651116230000|2022-04-28 03:23:50|31.22|30.92|30.97|30.89|31.22|30.92|30.97|30.89|0
1651116240000|2022-04-28 03:24:00|31.19||31.19||31.19||31.19||0
1651116250000|2022-04-28 03:24:10|31.17|30.87|31.17|30.87|31.17|30.87|31.17|30.87|0
1651116340000|2022-04-28 03:25:40|31.15|30.85|31.15|30.85|31.17|30.87|31.15|30.85|0
1651116390000|2022-04-28 03:26:30|31.17|30.87|31.15|30.85|31.17|30.87|31.15|30.85|0
1651116400000|2022-04-28 03:26:40|31.17|30.87|31.15|30.85|31.17|30.87|31.15|30.85|0
1651116450000|2022-04-28 03:27:30|31.17|30.87|31.15|30.85|31.17|30.87|31.15|30.85|0
1651116460000|2022-04-28 03:27:40|31.17|30.87|31.17|30.87|31.17|30.87|31.17|30.87|0
1651116520000|2022-04-28 03:28:40|31.18|30.88|31.18|30.88|31.18|30.88|31.18|30.88|0
1651116540000|2022-04-28 03:29:00|31.19|30.89|31.19|30.89|31.19|30.89|31.19|30.89|0
1651116600000|2022-04-28 03:30:00|31.21|30.91|31.18|30.88|31.26|30.96|31.18|30.88|0
1651116610000|2022-04-28 03:30:10|31.16|30.86|31.18|30.88|31.18|30.88|31.16|30.86|0
1651116680000|2022-04-28 03:31:20|31.16|30.86|31.16|30.86|31.16|30.86|31.16|30.86|0
1651116720000|2022-04-28 03:32:00|31.18|30.88|31.19|30.89|31.19|30.89|31.16|30.86|0
1651116790000|2022-04-28 03:33:10|31.21|30.91|31.18|30.88|31.26|30.96|31.16|30.86|0
1651116820000|2022-04-28 03:33:40|31.16|30.86|31.16|30.86|31.16|30.86|31.16|30.86|0
1651116870000|2022-04-28 03:34:30|31.18|30.88|31.16|30.86|31.18|30.88|31.16|30.86|0
1651116880000|2022-04-28 03:34:40|31.18|30.88|31.16|30.86|31.18|30.88|31.16|30.86|0
1651116890000|2022-04-28 03:34:50|31.18|30.88|31.16|30.86|31.18|30.88|31.16|30.86|0
1651116910000|2022-04-28 03:35:10|31.18|30.88|31.16|30.86|31.18|30.88|31.16|30.86|0
1651116950000|2022-04-28 03:35:50|31.18|30.88|31.18|30.88|31.18|30.88|31.16|30.86|0
1651116960000|2022-04-28 03:36:00|31.16|30.86|31.19|30.89|31.19|30.89|31.16|30.86|0
1651116970000|2022-04-28 03:36:10|31.18|30.88|31.18|30.88|31.18|30.88|31.18|30.88|0
1651117070000|2022-04-28 03:37:50|31.19|30.89|31.23|30.93|31.26|30.96|31.19|30.89|0
1651117080000|2022-04-28 03:38:00|31.19|30.89|31.19|30.89|31.19|30.89|31.19|30.89|0
1651117140000|2022-04-28 03:39:00|31.23|30.93|31.19|30.89|31.26|30.96|31.19|30.89|0
1651117200000|2022-04-28 03:40:00|31.26|30.96|31.19|30.89|31.26|30.96|31.19|30.89|0
1651117210000|2022-04-28 03:40:10|31.21|30.91|31.21|30.91|31.21|30.91|31.21|30.91|0
1651117310000|2022-04-28 03:41:50|31.26|30.96|31.19|30.89|31.26|30.96|31.19|30.89|0
1651117320000|2022-04-28 03:42:00|31.21|30.91|31.21|30.91|31.21|30.91|31.21|30.91|0
1651117420000|2022-04-28 03:43:40|31.26|30.96|31.19|30.89|31.26|30.96|31.19|30.89|0
1651117430000|2022-04-28 03:43:50|31.21|30.91|31.21|30.91|31.21|30.91|31.21|30.91|0
1651117540000|2022-04-28 03:45:40|31.26|30.96|31.19|30.89|31.26|30.96|31.19|30.89|0
1651117600000|2022-04-28 03:46:40|31.21|30.91|31.19|30.89|31.26|30.96|31.19|30.89|0
1651117670000|2022-04-28 03:47:50|31.21|30.91|31.19|30.89|31.26|30.96|31.19|30.89|0
1651117750000|2022-04-28 03:49:10|31.21|30.91|31.19|30.89|31.26|30.96|31.19|30.89|0
1651117820000|2022-04-28 03:50:20|31.21|30.91|31.19|30.89|31.26|30.96|31.19|30.89|0
1651117890000|2022-04-28 03:51:30|31.21|30.91|31.19|30.89|31.26|30.96|31.19|30.89|0
1651117960000|2022-04-28 03:52:40|31.21|30.91|31.19|30.89|31.26|30.96|31.19|30.89|0
1651118020000|2022-04-28 03:53:40|31.21|30.91|31.19|30.89|31.26|30.96|31.19|30.89|0
1651118080000|2022-04-28 03:54:40|31.21|30.91|31.19|30.89|31.26|30.96|31.19|30.89|0
1651118140000|2022-04-28 03:55:40|31.21|30.91|31.26|30.96|31.26|30.96|31.21|30.91|0
1651118150000|2022-04-28 03:55:50|31.24|30.94|31.19|30.89|31.24|30.94|31.19|30.89|0
1651118210000|2022-04-28 03:56:50|31.21|30.91|31.19|30.89|31.26|30.96|31.19|30.89|0
1651118280000|2022-04-28 03:58:00|31.21|30.91|31.19|30.89|31.26|30.96|31.19|30.89|0
1651118350000|2022-04-28 03:59:10|31.21|30.91|31.19|30.89|31.26|30.96|31.19|30.89|0
1651118410000|2022-04-28 04:00:10|31.21|30.91|31.21|30.91|31.21|30.91|31.21|30.91|0
1651118420000|2022-04-28 04:00:20|31.26|30.96|31.19|30.89|31.26|30.96|31.19|30.89|0
1651118480000|2022-04-28 04:01:20|31.23|30.93|31.19|30.89|31.26|30.96|31.19|30.89|0
1651118540000|2022-04-28 04:02:20|31.21|30.91|31.19|30.89|31.26|30.96|31.19|30.89|0
1651118600000|2022-04-28 04:03:20|31.21|30.91|31.19|30.89|31.26|30.96|31.19|30.89|0
1651118660000|2022-04-28 04:04:20|31.21|30.91|31.26|30.96|31.26|30.96|31.21|30.91|0
1651118670000|2022-04-28 04:04:30|31.23|30.93|31.19|30.89|31.23|30.93|31.19|30.89|0
1651118730000|2022-04-28 04:05:30|31.21|30.91|31.26|30.96|31.26|30.96|31.21|30.91|0
1651118740000|2022-04-28 04:05:40|31.24|30.94|31.19|30.89|31.24|30.94|31.19|30.89|0
1651118810000|2022-04-28 04:06:50|31.21|30.91|31.19|30.89|31.26|30.96|31.19|30.89|0
1651118820000|2022-04-28 04:07:00|31.18|30.88|31.19|30.89|31.19|30.89|31.18|30.88|0
1651118880000|2022-04-28 04:08:00|31.21|30.91|31.24|30.94|31.26|30.96|31.21|30.91|0
1651118950000|2022-04-28 04:09:10|31.23|30.93|31.19|30.89|31.23|30.93|31.19|30.89|0
1651119010000|2022-04-28 04:10:10|31.21|30.91|31.19|30.89|31.26|30.96|31.19|30.89|0
1651119060000|2022-04-28 04:11:00|31.18|30.88|31.16|30.86|31.18|30.88|31.16|30.86|0
1651119120000|2022-04-28 04:12:00|31.18|30.88|31.26|30.96|31.26|30.96|31.18|30.88|0
1651119130000|2022-04-28 04:12:10|31.24|30.94|31.19|30.89|31.24|30.94|31.19|30.89|0
1651119190000|2022-04-28 04:13:10|31.21|30.91|31.19|30.89|31.26|30.96|31.19|30.89|0
1651119250000|2022-04-28 04:14:10|31.18|30.88|31.19|30.89|31.26|30.96|31.18|30.88|0
1651119310000|2022-04-28 04:15:10|31.21|30.91|31.19|30.89|31.26|30.96|31.19|30.89|0
1651119380000|2022-04-28 04:16:20|31.21|30.91|31.19|30.89|31.26|30.96|31.19|30.89|0
1651119460000|2022-04-28 04:17:40|31.21|30.91|31.2|30.9|31.26|30.96|31.2|30.9|0
1651119520000|2022-04-28 04:18:40|31.22|30.92|31.2|30.9|31.27|30.97|31.2|30.9|0
1651119580000|2022-04-28 04:19:40|31.22|30.92|31.2|30.9|31.27|30.97|31.2|30.9|0
1651119650000|2022-04-28 04:20:50|31.22|30.92|31.16|30.86|31.27|30.97|31.16|30.86|0
1651119740000|2022-04-28 04:22:20|31.18|30.88|31.16|30.86|31.26|30.96|31.16|30.86|0
1651119800000|2022-04-28 04:23:20|31.18|30.88|31.16|30.86|31.26|30.96|31.16|30.86|0
1651119870000|2022-04-28 04:24:30|31.26|30.96|31.19|30.89|31.26|30.96|31.19|30.89|0
1651119880000|2022-04-28 04:24:40|31.18|30.88|31.16|30.86|31.18|30.88|31.16|30.86|0
1651119940000|2022-04-28 04:25:40|31.18|30.88|31.16|30.86|31.26|30.96|31.16|30.86|0
1651120000000|2022-04-28 04:26:40|31.18|30.88|31.16|30.86|31.26|30.96|31.16|30.86|0
1651120060000|2022-04-28 04:27:40|31.18|30.88|31.16|30.86|31.26|30.96|31.16|30.86|0
1651120130000|2022-04-28 04:28:50|31.18|30.88|31.16|30.86|31.26|30.96|31.16|30.86|0
1651120200000|2022-04-28 04:30:00|31.23|30.93|31.16|30.86|31.26|30.96|31.16|30.86|0
1651120260000|2022-04-28 04:31:00|31.18|30.88|31.16|30.86|31.26|30.96|31.16|30.86|0
1651120310000|2022-04-28 04:31:50|31.14|30.84|31.16|30.86|31.16|30.86|31.14|30.84|0
1651120370000|2022-04-28 04:32:50|31.14|30.84|31.14|30.84|31.14|30.84|31.14|30.84|0
1651120390000|2022-04-28 04:33:10|31.16|30.86|31.16|30.86|31.16|30.86|31.16|30.86|0
1651120450000|2022-04-28 04:34:10|31.18|30.88|31.26|30.96|31.26|30.96|31.18|30.88|0
1651120460000|2022-04-28 04:34:20|31.24|30.94|31.16|30.86|31.24|30.94|31.16|30.86|0
1651120520000|2022-04-28 04:35:20|31.18|30.88|31.16|30.86|31.26|30.96|31.16|30.86|0
1651120580000|2022-04-28 04:36:20|31.18|30.88|31.26|30.96|31.26|30.96|31.18|30.88|0
1651120590000|2022-04-28 04:36:30|31.18|30.88|31.16|30.86|31.18|30.88|31.14|30.84|0
1651120650000|2022-04-28 04:37:30|31.18|30.88|31.16|30.86|31.26|30.96|31.16|30.86|0
1651120720000|2022-04-28 04:38:40|31.18|30.88|31.26|30.96|31.26|30.96|31.18|30.88|0
1651120730000|2022-04-28 04:38:50|31.24|30.94|31.16|30.86|31.24|30.94|31.16|30.86|0
1651120800000|2022-04-28 04:40:00|31.19|30.89|31.16|30.86|31.26|30.96|31.16|30.86|0
1651120860000|2022-04-28 04:41:00|31.18|30.88|31.16|30.86|31.26|30.96|31.16|30.86|0
1651120960000|2022-04-28 04:42:40|31.23|30.93|31.16|30.86|31.26|30.96|31.16|30.86|0
1651120970000|2022-04-28 04:42:50|31.14|30.84|31.14|30.84|31.14|30.84|31.14|30.84|0
1651121010000|2022-04-28 04:43:30|31.1|30.85|31.12|30.82|31.12|30.85|31.1|30.82|0
1651121150000|2022-04-28 04:45:50|31.21|30.91|31.13|30.83|31.21|30.91|31.13|30.83|0
1651121190000|2022-04-28 04:46:30|31.08||31.08||31.08||31.08||0
1651121270000|2022-04-28 04:47:50|31.13||31.13||31.13||31.13||0
1651121280000|2022-04-28 04:48:00|31.21|30.91|31.08|30.83|31.21|30.91|31.08|30.83|0
1651121340000|2022-04-28 04:49:00|31.18|30.88|31.08|30.83|31.19|30.89|31.08|30.83|0
1651121410000|2022-04-28 04:50:10|31.13|30.88|31.08|30.83|31.19|30.89|31.08|30.83|0
1651121470000|2022-04-28 04:51:10|31.13|30.88|31.18|30.88|31.18|30.88|31.13|30.88|0
1651121480000|2022-04-28 04:51:20|31.08|30.83|31.08|30.83|31.08|30.83|31.08|30.83|0
1651121540000|2022-04-28 04:52:20|31.13|30.89|31.08|30.83|31.19|30.89|31.08|30.83|0
1651121600000|2022-04-28 04:53:20|31.13|30.91|31.08|30.83|31.21|30.91|31.08|30.83|0
1651121660000|2022-04-28 04:54:20|31.13|30.84|31.08|30.83|31.19|30.89|31.08|30.83|0
1651121720000|2022-04-28 04:55:20|31.13|30.88|31.08|30.83|31.19|30.89|31.08|30.83|0
1651121790000|2022-04-28 04:56:30|31.18|30.88|31.08|30.83|31.18|30.88|31.08|30.83|0
1651121810000|2022-04-28 04:56:50|31.07|30.82|31.08|30.83|31.08|30.83|31.07|30.82|0
1651121820000|2022-04-28 04:57:00|31.07|30.82|31.07|30.82|31.07|30.82|31.07|30.82|0
1651121830000|2022-04-28 04:57:10|31.08|30.83|31.08|30.83|31.08|30.83|31.08|30.83|0
1651121860000|2022-04-28 04:57:40|31.07|30.82|31.07|30.82|31.07|30.82|31.07|30.82|0
1651121880000|2022-04-28 04:58:00|31.08|30.83|31.08|30.83|31.08|30.83|31.08|30.83|0
1651121940000|2022-04-28 04:59:00|31.13|30.89|31.08|30.83|31.19|30.89|31.08|30.83|0
1651122000000|2022-04-28 05:00:00|31.13|30.89|31.08|30.83|31.19|30.89|31.08|30.83|0
1651122060000|2022-04-28 05:01:00|31.13|30.88|31.08|30.83|31.19|30.89|31.08|30.83|0
1651122080000|2022-04-28 05:01:20|31.13||31.13||31.13||31.13||0
1651122180000|2022-04-28 05:03:00|31.21|30.91|31.13|30.83|31.21|30.91|31.12|30.83|0
1651122240000|2022-04-28 05:04:00|31.08||31.13||31.13||31.08||0
1651122310000|2022-04-28 05:05:10|31.05|30.8|31.05|30.8|31.05|30.8|31.05|30.8|0
1651122320000|2022-04-28 05:05:20|30.93|30.85|31.12|30.82|31.12|30.85|30.93|30.74|5
1651122420000|2022-04-28 05:07:00|31.21|30.91|31.13|30.83|31.21|30.91|31.13|30.83|0
1651122520000|2022-04-28 05:08:40|31.12|30.87|31.13|30.83|31.21|30.91|31.12|30.83|0
1651122610000|2022-04-28 05:10:10|31.14|30.84|31.14|30.84|31.14|30.84|31.14|30.84|0
1651122650000|2022-04-28 05:10:50|31.13|30.83|31.14|30.84|31.14|30.84|31.13|30.83|0
1651122660000|2022-04-28 05:11:00|31.13|30.83|31.14|30.84|31.14|30.84|31.13|30.83|0
1651122720000|2022-04-28 05:12:00|31.16|30.86|31.24|30.94|31.24|30.94|31.16|30.86|0
1651122730000|2022-04-28 05:12:10|31.23|30.93|31.14|30.84|31.23|30.93|31.14|30.84|0
1651122780000|2022-04-28 05:13:00|31.13|30.83|31.13|30.83|31.13|30.83|31.13|30.83|0
1651122820000|2022-04-28 05:13:40|31.14|30.84|31.14|30.84|31.14|30.84|31.14|30.84|0
1651122880000|2022-04-28 05:14:40|31.13|30.83|31.13|30.83|31.13|30.83|31.13|30.83|0
1651122950000|2022-04-28 05:15:50|31.14|30.84|31.14|30.84|31.14|30.84|31.14|30.84|0
1651123010000|2022-04-28 05:16:50|31.16|30.86|31.24|30.94|31.24|30.94|31.16|30.86|0
1651123020000|2022-04-28 05:17:00|31.14|30.84|31.14|30.84|31.14|30.84|31.14|30.84|0
1651123080000|2022-04-28 05:18:00|31.16|30.86|31.14|30.84|31.24|30.94|31.14|30.84|0
1651123150000|2022-04-28 05:19:10|31.16|30.86|31.14|30.84|31.24|30.94|31.14|30.84|0
1651123210000|2022-04-28 05:20:10|31.16|30.86|31.14|30.84|31.24|30.94|31.14|30.84|0
1651123270000|2022-04-28 05:21:10|31.13|30.83|31.14|30.84|31.21|30.91|31.13|30.83|0
1651123330000|2022-04-28 05:22:10|31.13|30.83|31.13|30.83|31.13|30.83|31.13|30.83|0
1651123390000|2022-04-28 05:23:10|31.14|30.84|31.14|30.84|31.14|30.84|31.14|30.84|0
1651123450000|2022-04-28 05:24:10|31.16|30.86|31.14|30.84|31.24|30.94|31.14|30.84|0
1651123520000|2022-04-28 05:25:20|31.16|30.86|31.15|30.85|31.24|30.94|31.15|30.85|0
1651123590000|2022-04-28 05:26:30|31.22|30.92|31.15|30.85|31.25|30.95|31.15|30.85|0
1651123600000|2022-04-28 05:26:40|31.13|30.83|31.13|30.83|31.13|30.83|31.13|30.83|0
1651123620000|2022-04-28 05:27:00|31.15|30.85|31.15|30.85|31.15|30.85|31.15|30.85|0
1651123630000|2022-04-28 05:27:10|31.13|30.83|31.13|30.83|31.13|30.83|31.13|30.83|0
1651123670000|2022-04-28 05:27:50|30.96|30.88|30.94|30.64|30.96|30.88|30.94|30.64|1
1651123700000|2022-04-28 05:28:20|30.92|30.62|30.92|30.62|30.92|30.62|30.92|30.62|0
1651123740000|2022-04-28 05:29:00|30.87||30.87||30.87||30.87||0
1651123760000|2022-04-28 05:29:20|30.86|30.61|30.88|30.63|30.88|30.63|30.86|30.61|0
1651124100000|2022-04-28 05:35:00|30.87|30.62|30.87|30.62|30.87|30.62|30.87|30.62|0
1651124110000|2022-04-28 05:35:10|30.88|30.63|30.88|30.63|30.88|30.63|30.88|30.63|0
1651124130000|2022-04-28 05:35:30|30.86|30.61|30.84|30.59|30.86|30.61|30.84|30.59|0
1651124160000|2022-04-28 05:36:00|30.85|30.6|30.85|30.6|30.85|30.6|30.85|30.6|0
1651124280000|2022-04-28 05:38:00|30.84|30.59|30.85|30.6|30.85|30.6|30.84|30.59|0
1651124290000|2022-04-28 05:38:10|30.84|30.59|30.84|30.59|30.84|30.59|30.84|30.59|0
1651124320000|2022-04-28 05:38:40|30.85|30.6|30.85|30.6|30.85|30.6|30.85|30.6|0
1651124360000|2022-04-28 05:39:20|30.86|30.61|30.86|30.61|30.86|30.61|30.86|30.61|0
1651124400000|2022-04-28 05:40:00|30.85|30.6|30.85|30.6|30.85|30.6|30.85|30.6|0
1651124460000|2022-04-28 05:41:00|30.86|30.61|30.86|30.61|30.86|30.61|30.86|30.61|0
1651124640000|2022-04-28 05:44:00|30.85|30.6|30.85|30.6|30.85|30.6|30.85|30.6|0
1651124710000|2022-04-28 05:45:10|30.83|30.75|31.03|30.73|31.03|30.75|30.83|30.69|10
1651124720000|2022-04-28 05:45:20|31.04|30.74|31.06|30.76|31.06|30.76|31.04|30.74|0
1651124740000|2022-04-28 05:45:40|31.04|30.74|31.04|30.74|31.04|30.74|31.04|30.74|0
1651124810000|2022-04-28 05:46:50|31.03|30.73|31.03|30.73|31.03|30.73|31.03|30.73|0
1651124830000|2022-04-28 05:47:10|30.98|30.68|30.98|30.68|30.98|30.68|30.98|30.68|0
1651124930000|2022-04-28 05:48:50|30.96|30.66|30.96|30.66|30.96|30.66|30.96|30.66|0
1651124950000|2022-04-28 05:49:10|30.98|30.68|30.98|30.68|30.98|30.68|30.98|30.68|0
1651125220000|2022-04-28 05:53:40|30.95|30.65|30.95|30.65|30.95|30.65|30.95|30.65|0
1651125400000|2022-04-28 05:56:40|30.99|30.74|30.99|30.74|30.99|30.74|30.99|30.74|0
1651125610000|2022-04-28 06:00:10|30.98|30.73|30.98|30.73|30.98|30.73|30.98|30.73|0
1651125620000|2022-04-28 06:00:20|31.01|30.76|30.98|30.73|31.01|30.76|30.98|30.73|0
1651125670000|2022-04-28 06:01:10|30.88|30.8|30.88|30.8|30.88|30.8|30.88|30.8|1
1651125680000|2022-04-28 06:01:20|||||||||3
1651125700000|2022-04-28 06:01:40|30.85|30.77|30.88|30.63|30.88|30.77|30.85|30.63|1
1651125710000|2022-04-28 06:01:50|30.89|30.59|30.89|30.59|30.89|30.59|30.83|30.58|5
1651125760000|2022-04-28 06:02:40|30.83|30.58|30.83|30.58|30.83|30.58|30.83|30.58|0
1651125780000|2022-04-28 06:03:00|30.84|30.54|30.84|30.54|30.84|30.54|30.84|30.54|0
1651125790000|2022-04-28 06:03:10|30.78|30.7|30.88|30.63|30.88|30.7|30.78|30.63|1
1651125800000|2022-04-28 06:03:20||30.58||30.58||30.58||30.58|1
1651125860000|2022-04-28 06:04:20|30.9|30.65|30.9|30.65|30.9|30.65|30.9|30.65|0
1651125890000|2022-04-28 06:04:50|30.88|30.63|30.88|30.63|30.88|30.63|30.88|30.63|0
1651125950000|2022-04-28 06:05:50|30.9|30.65|30.9|30.65|30.9|30.65|30.9|30.65|0
1651125970000|2022-04-28 06:06:10|30.91|30.66|30.91|30.66|30.91|30.66|30.91|30.66|0
1651125980000|2022-04-28 06:06:20|30.92|30.67|30.89|30.64|30.92|30.67|30.89|30.64|0
1651126010000|2022-04-28 06:06:50|30.91|30.66|30.91|30.66|30.91|30.66|30.91|30.66|0
1651126030000|2022-04-28 06:07:10|30.92|30.67|30.92|30.67|30.92|30.67|30.92|30.67|0
1651126050000|2022-04-28 06:07:30|30.91|30.66|30.89|30.64|30.91|30.66|30.89|30.64|0
1651126110000|2022-04-28 06:08:30|30.88|30.63|30.86|30.61|30.88|30.63|30.86|30.61|0
1651126130000|2022-04-28 06:08:50|30.87|30.62|30.87|30.62|30.87|30.62|30.87|30.62|0
1651126150000|2022-04-28 06:09:10|30.86|30.61|30.86|30.61|30.86|30.61|30.86|30.61|0
1651126180000|2022-04-28 06:09:40|30.87|30.62|30.87|30.62|30.87|30.62|30.87|30.62|0
1651126210000|2022-04-28 06:10:10|30.88|30.63|30.93|30.68|30.93|30.68|30.88|30.63|4
1651126220000|2022-04-28 06:10:20|30.94|30.69|30.98|30.73|30.98|30.73|30.94|30.69|0
1651126250000|2022-04-28 06:10:50|30.96|30.71|30.96|30.71|30.96|30.71|30.96|30.71|0
1651126280000|2022-04-28 06:11:20|30.94|30.69|30.93|30.68|30.94|30.69|30.93|30.68|0
1651126330000|2022-04-28 06:12:10|30.91|30.66|30.91|30.66|30.91|30.66|30.91|30.66|0
1651126360000|2022-04-28 06:12:40|30.93|30.68|30.93|30.68|30.93|30.68|30.93|30.68|0
1651126440000|2022-04-28 06:14:00|30.91|30.66|30.91|30.66|30.91|30.66|30.91|30.66|0
1651126450000|2022-04-28 06:14:10|30.9|30.65|30.9|30.65|30.9|30.65|30.9|30.65|0
1651126490000|2022-04-28 06:14:50|30.91|30.66|30.91|30.66|30.91|30.66|30.91|30.66|0
1651126510000|2022-04-28 06:15:10|30.9|30.65|30.9|30.65|30.9|30.65|30.9|30.65|0
1651126530000|2022-04-28 06:15:30|30.8|30.72|30.81|30.73|30.81|30.73|30.8|30.72|0
1651126550000|2022-04-28 06:15:50|30.8|30.72|30.8|30.72|30.8|30.72|30.8|30.72|0
1651126560000|2022-04-28 06:16:00|30.81|30.73|30.81|30.73|30.81|30.73|30.8|30.72|0
1651126580000|2022-04-28 06:16:20|30.78|30.7|30.77|30.69|30.78|30.7|30.77|30.69|0
1651126590000|2022-04-28 06:16:30|30.74|30.66|30.74|30.66|30.74|30.66|30.74|30.66|0
1651126600000|2022-04-28 06:16:40|30.75|30.67|30.76|30.68|30.76|30.68|30.75|30.67|0
1651126660000|2022-04-28 06:17:40|30.77|30.69|30.77|30.69|30.77|30.69|30.77|30.69|0
1651126690000|2022-04-28 06:18:10|30.76|30.68|30.77|30.69|30.77|30.69|30.76|30.68|0
1651126700000|2022-04-28 06:18:20|30.75|30.67|30.75|30.67|30.75|30.67|30.75|30.67|0
1651126720000|2022-04-28 06:18:40|30.73|30.65|30.75|30.67|30.75|30.67|30.73|30.65|1
1651126740000|2022-04-28 06:19:00|30.73|30.65|30.75|30.67|30.75|30.67|30.73|30.65|2
1651126770000|2022-04-28 06:19:30|||||||||2
1651126820000|2022-04-28 06:20:20|30.76|30.68|30.77|30.69|30.77|30.69|30.76|30.68|0
1651126830000|2022-04-28 06:20:30|30.75|30.67|30.75|30.67|30.75|30.67|30.75|30.67|0
1651126840000|2022-04-28 06:20:40|30.85|30.6|30.85|30.6|30.85|30.6|30.85|30.6|0
1651126850000|2022-04-28 06:20:50|30.75|30.67|30.75|30.67|30.75|30.67|30.75|30.67|0
1651126870000|2022-04-28 06:21:10|30.73|30.65|30.75|30.67|30.75|30.67|30.73|30.65|6
1651126880000|2022-04-28 06:21:20|30.73|30.65|30.73|30.65|30.75|30.67|30.73|30.65|2
1651126890000|2022-04-28 06:21:30|30.7|30.62|30.72|30.64|30.72|30.64|30.7|30.62|4
1651126920000|2022-04-28 06:22:00|30.7|30.62|30.69|30.61|30.7|30.62|30.69|30.61|0
1651126950000|2022-04-28 06:22:30|30.71|30.63|30.72|30.64|30.72|30.64|30.71|30.63|0
1651126960000|2022-04-28 06:22:40|30.71|30.63|30.71|30.63|30.72|30.64|30.71|30.63|0
1651126970000|2022-04-28 06:22:50|30.69|30.61|30.68|30.6|30.69|30.61|30.68|30.6|0
1651126980000|2022-04-28 06:23:00|30.69|30.61|30.69|30.61|30.69|30.61|30.67|30.59|0
1651126990000|2022-04-28 06:23:10|30.67|30.59|30.66|30.58|30.67|30.59|30.66|30.58|0
1651127020000|2022-04-28 06:23:40|30.67|30.59|30.69|30.61|30.69|30.61|30.67|30.59|0
1651127070000|2022-04-28 06:24:30|30.7|30.62|30.74|30.66|30.74|30.66|30.7|30.62|0
1651127090000|2022-04-28 06:24:50|30.72|30.64|30.72|30.64|30.72|30.64|30.72|30.64|0
1651127100000|2022-04-28 06:25:00|30.69|30.61|30.69|30.61|30.69|30.61|30.69|30.61|0
1651127110000|2022-04-28 06:25:10|30.67|30.59|30.69|30.61|30.69|30.61|30.67|30.59|0
1651127120000|2022-04-28 06:25:20|30.67|30.59|30.64|30.56|30.67|30.59|30.64|30.56|0
1651127140000|2022-04-28 06:25:40|30.65|30.57|30.69|30.61|30.69|30.61|30.65|30.57|0
1651127160000|2022-04-28 06:26:00|30.7|30.62|30.7|30.62|30.7|30.62|30.7|30.62|0
1651127190000|2022-04-28 06:26:30|30.69|30.61|30.69|30.61|30.69|30.61|30.69|30.61|0
1651127210000|2022-04-28 06:26:50|30.7|30.62|30.69|30.61|30.7|30.62|30.69|30.61|0
1651127220000|2022-04-28 06:27:00|30.67|30.59|30.66|30.58|30.67|30.59|30.66|30.58|0
1651127230000|2022-04-28 06:27:10|30.7|30.62|30.7|30.62|30.7|30.62|30.7|30.62|0
1651127240000|2022-04-28 06:27:20|30.69|30.61|30.69|30.61|30.69|30.61|30.69|30.61|0
1651127280000|2022-04-28 06:28:00|30.67|30.59|30.66|30.58|30.67|30.59|30.66|30.58|0
1651127320000|2022-04-28 06:28:40|30.67|30.59|30.67|30.59|30.67|30.59|30.67|30.59|0
1651127330000|2022-04-28 06:28:50|30.68|30.6|30.67|30.59|30.7|30.62|30.67|30.59|0
1651127350000|2022-04-28 06:29:10|30.69|30.61|30.69|30.61|30.69|30.61|30.69|30.61|0
1651127360000|2022-04-28 06:29:20|30.67|30.59|30.67|30.59|30.67|30.59|30.67|30.59|0
1651127370000|2022-04-28 06:29:30|30.69|30.61|30.7|30.62|30.7|30.62|30.69|30.61|0
1651127380000|2022-04-28 06:29:40|30.72|30.64|30.74|30.66|30.74|30.66|30.72|30.64|0
1651127390000|2022-04-28 06:29:50|30.72|30.64|30.72|30.64|30.72|30.64|30.72|30.64|0
1651127400000|2022-04-28 06:30:00|30.7|30.62|30.7|30.62|30.7|30.62|30.7|30.62|0
1651127410000|2022-04-28 06:30:10|30.68|30.6|30.7|30.62|30.7|30.62|30.68|30.6|0
1651127450000|2022-04-28 06:30:50|30.68|30.6|30.68|30.6|30.68|30.6|30.68|30.6|0
1651127460000|2022-04-28 06:31:00|30.67|30.59|30.64|30.56|30.67|30.59|30.64|30.56|0
1651127470000|2022-04-28 06:31:10|30.66|30.58|30.66|30.58|30.66|30.58|30.66|30.58|0
1651127480000|2022-04-28 06:31:20|30.65|30.57|30.62|30.54|30.66|30.58|30.62|30.54|0
1651127490000|2022-04-28 06:31:30|30.6|30.52|30.62|30.54|30.62|30.54|30.6|30.52|1
1651127510000|2022-04-28 06:31:50|30.66|30.58|30.66|30.58|30.66|30.58|30.66|30.58|0
1651127520000|2022-04-28 06:32:00|30.67|30.59|30.67|30.59|30.67|30.59|30.67|30.59|0
1651127540000|2022-04-28 06:32:20|30.65|30.57|30.67|30.59|30.67|30.59|30.65|30.57|0
1651127570000|2022-04-28 06:32:50|30.66|30.58|30.64|30.56|30.66|30.58|30.64|30.56|0
1651127580000|2022-04-28 06:33:00|30.62|30.54|30.62|30.54|30.62|30.54|30.62|30.54|0
1651127640000|2022-04-28 06:34:00|30.64|30.56|30.67|30.59|30.67|30.59|30.64|30.56|2
1651127660000|2022-04-28 06:34:20|30.65|30.57|30.67|30.59|30.67|30.59|30.65|30.57|0
1651127770000|2022-04-28 06:36:10|30.68|30.6|30.68|30.6|30.68|30.6|30.68|30.6|0
1651127790000|2022-04-28 06:36:30|30.67|30.59|30.67|30.59|30.67|30.59|30.67|30.59|3
1651127810000|2022-04-28 06:36:50|30.68|30.6|30.68|30.6|30.68|30.6|30.68|30.6|1
1651127820000|2022-04-28 06:37:00|30.67|30.59|30.67|30.59|30.68|30.6|30.67|30.59|6
1651127830000|2022-04-28 06:37:10|30.68|30.6|30.68|30.6|30.68|30.6|30.67|30.59|1
1651127850000|2022-04-28 06:37:30|30.7|30.62|30.71|30.63|30.72|30.64|30.7|30.62|5
1651127860000|2022-04-28 06:37:40|30.72|30.64|30.71|30.63|30.72|30.64|30.71|30.63|2
1651127870000|2022-04-28 06:37:50|||||||||2
1651127880000|2022-04-28 06:38:00|30.7|30.62|30.7|30.62|30.7|30.62|30.7|30.62|0
1651127890000|2022-04-28 06:38:10|30.68|30.6|30.68|30.6|30.68|30.6|30.68|30.6|0
1651127920000|2022-04-28 06:38:40|30.65|30.57|30.66|30.58|30.66|30.58|30.64|30.56|4
1651127930000|2022-04-28 06:38:50|30.64|30.56|30.64|30.56|30.64|30.56|30.63|30.55|0
1651127940000|2022-04-28 06:39:00|30.63|30.55|30.64|30.56|30.64|30.56|30.63|30.55|0
1651127980000|2022-04-28 06:39:40|30.67|30.59|30.67|30.59|30.68|30.6|30.67|30.59|3
1651127990000|2022-04-28 06:39:50|||||||||4
1651128000000|2022-04-28 06:40:00|30.64|30.56|30.66|30.58|30.66|30.58|30.64|30.56|0
1651128010000|2022-04-28 06:40:10|30.67|30.59|30.67|30.59|30.67|30.59|30.67|30.59|0
1651128060000|2022-04-28 06:41:00|||||||||1
1651128110000|2022-04-28 06:41:50|30.68|30.6|30.68|30.6|30.68|30.6|30.68|30.6|0
1651128120000|2022-04-28 06:42:00|30.7|30.62|30.7|30.62|30.7|30.62|30.7|30.62|0
1651128130000|2022-04-28 06:42:10|30.68|30.6|30.68|30.6|30.68|30.6|30.68|30.6|0
1651128150000|2022-04-28 06:42:30|30.7|30.62|30.68|30.6|30.7|30.62|30.68|30.6|0
1651128170000|2022-04-28 06:42:50|30.67|30.59|30.67|30.59|30.67|30.59|30.67|30.59|4
1651128180000|2022-04-28 06:43:00|30.65|30.57|30.65|30.57|30.65|30.57|30.65|30.57|0
1651128190000|2022-04-28 06:43:10|30.64|30.56|30.62|30.54|30.64|30.56|30.62|30.54|1
1651128200000|2022-04-28 06:43:20|30.58|30.5|30.61|30.53|30.62|30.54|30.58|30.5|5
1651128210000|2022-04-28 06:43:30|30.58|30.5|30.59|30.51|30.62|30.54|30.58|30.5|1
1651128220000|2022-04-28 06:43:40|30.61|30.53|30.58|30.5|30.61|30.53|30.57|30.49|0
1651128230000|2022-04-28 06:43:50|30.62|30.54|30.6|30.52|30.62|30.54|30.6|30.52|0
1651128240000|2022-04-28 06:44:00|30.58|30.5|30.58|30.5|30.58|30.5|30.58|30.5|0
1651128280000|2022-04-28 06:44:40|30.57|30.49|30.55|30.47|30.57|30.49|30.53|30.45|14
1651128290000|2022-04-28 06:44:50|30.57|30.49|30.55|30.47|30.57|30.49|30.55|30.47|0
1651128300000|2022-04-28 06:45:00|30.53|30.45|30.53|30.45|30.53|30.45|30.53|30.45|0
1651128320000|2022-04-28 06:45:20|30.55|30.47|30.53|30.45|30.55|30.47|30.53|30.45|0
1651128330000|2022-04-28 06:45:30|30.55|30.47|30.55|30.47|30.55|30.47|30.55|30.47|0
1651128380000|2022-04-28 06:46:20|30.57|30.49|30.55|30.47|30.57|30.49|30.55|30.47|0
1651128390000|2022-04-28 06:46:30|30.57|30.49|30.55|30.47|30.57|30.49|30.55|30.47|0
1651128400000|2022-04-28 06:46:40|30.53|30.45|30.55|30.47|30.55|30.47|30.53|30.45|0
1651128410000|2022-04-28 06:46:50|30.53|30.45|30.53|30.45|30.53|30.45|30.53|30.45|0
1651128440000|2022-04-28 06:47:20|30.55|30.47|30.55|30.47|30.55|30.47|30.55|30.47|0
1651128450000|2022-04-28 06:47:30|30.57|30.49|30.55|30.47|30.57|30.49|30.55|30.47|0
1651128470000|2022-04-28 06:47:50|30.53|30.45|30.55|30.47|30.55|30.47|30.53|30.45|6
1651128510000|2022-04-28 06:48:30|30.57|30.49|30.57|30.49|30.57|30.49|30.57|30.49|0
1651128540000|2022-04-28 06:49:00|30.58|30.5|30.58|30.5|30.58|30.5|30.58|30.5|0
1651128580000|2022-04-28 06:49:40|30.57|30.49|30.57|30.49|30.57|30.49|30.57|30.49|0
1651128620000|2022-04-28 06:50:20|||||||||1
1651128630000|2022-04-28 06:50:30|30.53|30.45|30.53|30.45|30.53|30.45|30.53|30.45|4
1651128640000|2022-04-28 06:50:40|30.48|30.4|30.48|30.4|30.5|30.42|30.48|30.4|2
1651128650000|2022-04-28 06:50:50|30.52|30.44|30.53|30.45|30.53|30.45|30.52|30.44|1
1651128660000|2022-04-28 06:51:00|30.56|30.48|30.53|30.45|30.57|30.49|30.53|30.45|0
1651128670000|2022-04-28 06:51:10|30.55|30.47|30.55|30.47|30.55|30.47|30.55|30.47|0
1651128690000|2022-04-28 06:51:30|30.57|30.49|30.58|30.5|30.58|30.5|30.57|30.49|0
1651128700000|2022-04-28 06:51:40|30.57|30.49|30.57|30.49|30.57|30.49|30.57|30.49|0
1651128720000|2022-04-28 06:52:00|30.55|30.47|30.55|30.47|30.55|30.47|30.55|30.47|0
1651128780000|2022-04-28 06:53:00|30.57|30.49|30.57|30.49|30.57|30.49|30.55|30.47|0
1651128810000|2022-04-28 06:53:30|30.55|30.47|30.53|30.45|30.55|30.47|30.53|30.45|0
1651128820000|2022-04-28 06:53:40|30.55|30.47|30.53|30.45|30.55|30.47|30.53|30.45|0
1651128830000|2022-04-28 06:53:50|30.56|30.48|30.57|30.49|30.58|30.5|30.56|30.48|0
1651128840000|2022-04-28 06:54:00|30.56|30.48|30.55|30.47|30.57|30.49|30.55|30.47|0
1651128850000|2022-04-28 06:54:10|30.57|30.49|30.57|30.49|30.57|30.49|30.57|30.49|0
1651128880000|2022-04-28 06:54:40|30.55|30.47|30.55|30.47|30.55|30.47|30.55|30.47|0
1651128920000|2022-04-28 06:55:20|30.57|30.49|30.55|30.47|30.57|30.49|30.55|30.47|0
1651128930000|2022-04-28 06:55:30|30.57|30.49|30.57|30.49|30.57|30.49|30.55|30.47|0
1651128980000|2022-04-28 06:56:20|30.55|30.47|30.57|30.49|30.57|30.49|30.55|30.47|0
1651129020000|2022-04-28 06:57:00|30.58|30.5|30.58|30.5|30.58|30.5|30.58|30.5|6
1651129060000|2022-04-28 06:57:40|30.6|30.52|30.57|30.49|30.6|30.52|30.57|30.49|0
1651129070000|2022-04-28 06:57:50|30.58|30.5|30.57|30.49|30.58|30.5|30.57|30.49|0
1651129080000|2022-04-28 06:58:00|30.55|30.47|30.55|30.47|30.55|30.47|30.53|30.45|0
1651129090000|2022-04-28 06:58:10|30.53|30.45|30.55|30.47|30.55|30.47|30.53|30.45|0
1651129110000|2022-04-28 06:58:30|30.57|30.49|30.55|30.47|30.57|30.49|30.53|30.45|0
1651129120000|2022-04-28 06:58:40|30.53|30.45|30.52|30.44|30.53|30.45|30.52|30.44|0
1651129130000|2022-04-28 06:58:50|30.53|30.45|30.53|30.45|30.53|30.45|30.53|30.45|0
1651129140000|2022-04-28 06:59:00|30.55|30.47|30.55|30.47|30.57|30.49|30.53|30.45|22
1651129150000|2022-04-28 06:59:10|30.57|30.49|30.57|30.49|30.57|30.49|30.55|30.47|1
1651129160000|2022-04-28 06:59:20|30.55|30.47|30.55|30.47|30.55|30.47|30.55|30.47|0
1651129170000|2022-04-28 06:59:30|30.57|30.49|30.55|30.47|30.57|30.49|30.53|30.45|0
1651129180000|2022-04-28 06:59:40|30.57|30.49|30.55|30.47|30.57|30.49|30.55|30.47|0
1651129190000|2022-04-28 06:59:50|30.57|30.49|30.53|30.45|30.57|30.49|30.53|30.45|0
1651129200000|2022-04-28 07:00:00|30.5|30.42|30.52|30.44|30.52|30.44|30.43|30.35|5
1651129210000|2022-04-28 07:00:10|30.51|30.43|30.48|30.4|30.52|30.44|30.48|30.4|1
1651129220000|2022-04-28 07:00:20|30.47|30.39|30.51|30.43|30.52|30.44|30.47|30.39|1
1651129230000|2022-04-28 07:00:30|30.5|30.42|30.5|30.42|30.52|30.44|30.48|30.4|3
1651129240000|2022-04-28 07:00:40|30.48|30.4|30.48|30.4|30.5|30.42|30.48|30.4|0
1651129250000|2022-04-28 07:00:50|30.45|30.37|30.45|30.37|30.46|30.38|30.45|30.37|1
1651129260000|2022-04-28 07:01:00|30.46|30.38|30.43|30.35|30.47|30.39|30.43|30.35|0
1651129270000|2022-04-28 07:01:10|30.46|30.38|30.48|30.4|30.48|30.4|30.45|30.37|4
1651129280000|2022-04-28 07:01:20|30.47|30.39|30.52|30.44|30.52|30.44|30.47|30.39|1
1651129290000|2022-04-28 07:01:30|30.5|30.42|30.5|30.42|30.52|30.44|30.48|30.4|12
1651129300000|2022-04-28 07:01:40|30.48|30.4|30.52|30.44|30.52|30.44|30.48|30.4|0
1651129320000|2022-04-28 07:02:00|30.47|30.39|30.44|30.36|30.47|30.39|30.42|30.34|1
1651129330000|2022-04-28 07:02:10|30.42|30.34|30.47|30.39|30.47|30.39|30.42|30.34|0
1651129340000|2022-04-28 07:02:20|30.46|30.38|30.44|30.36|30.47|30.39|30.42|30.34|0
1651129350000|2022-04-28 07:02:30|30.42|30.34|30.42|30.34|30.44|30.36|30.42|30.34|0
1651129360000|2022-04-28 07:02:40|30.4|30.32|30.4|30.32|30.4|30.32|30.38|30.3|2
1651129370000|2022-04-28 07:02:50|30.42|30.34|30.43|30.35|30.43|30.35|30.38|30.3|0
1651129380000|2022-04-28 07:03:00|30.41|30.33|30.42|30.34|30.43|30.35|30.38|30.3|0
1651129390000|2022-04-28 07:03:10|30.41|30.33|30.43|30.35|30.43|30.35|30.41|30.33|0
1651129400000|2022-04-28 07:03:20|30.45|30.37|30.48|30.4|30.49|30.41|30.45|30.37|4
1651129410000|2022-04-28 07:03:30|30.47|30.39|30.47|30.39|30.49|30.41|30.47|30.39|2
1651129420000|2022-04-28 07:03:40|30.45|30.37|30.45|30.37|30.45|30.37|30.45|30.37|3
1651129430000|2022-04-28 07:03:50|30.44|30.36|30.47|30.39|30.47|30.39|30.44|30.36|0
1651129440000|2022-04-28 07:04:00|30.45|30.37|30.47|30.39|30.47|30.39|30.45|30.37|0
1651129450000|2022-04-28 07:04:10|30.45|30.37|30.45|30.37|30.47|30.39|30.45|30.37|0
1651129460000|2022-04-28 07:04:20|30.42|30.34|30.42|30.34|30.45|30.37|30.42|30.34|0
1651129470000|2022-04-28 07:04:30|30.4|30.32|30.4|30.32|30.42|30.34|30.4|30.32|0
1651129480000|2022-04-28 07:04:40|30.37|30.29|30.4|30.32|30.4|30.32|30.37|30.29|0
1651129490000|2022-04-28 07:04:50|30.42|30.34|30.4|30.32|30.42|30.34|30.38|30.3|1
1651129500000|2022-04-28 07:05:00|30.42|30.34|30.43|30.35|30.43|30.35|30.38|30.3|6
1651129510000|2022-04-28 07:05:10|30.46|30.38|30.48|30.4|30.5|30.42|30.46|30.38|1
1651129520000|2022-04-28 07:05:20|30.47|30.39|30.4|30.32|30.47|30.39|30.4|30.32|5
1651129530000|2022-04-28 07:05:30|30.42|30.34|30.45|30.37|30.45|30.37|30.4|30.32|0
1651129540000|2022-04-28 07:05:40|30.4|30.32|30.4|30.32|30.4|30.32|30.4|30.32|2
1651129550000|2022-04-28 07:05:50|30.38|30.3|30.4|30.32|30.4|30.32|30.37|30.29|0
1651129560000|2022-04-28 07:06:00|30.38|30.3|30.42|30.34|30.42|30.34|30.38|30.3|0
1651129570000|2022-04-28 07:06:10|30.43|30.35|30.45|30.37|30.45|30.37|30.42|30.34|0
1651129580000|2022-04-28 07:06:20|30.47|30.39|30.47|30.39|30.47|30.39|30.45|30.37|8
1651129590000|2022-04-28 07:06:30|30.45|30.37|30.48|30.4|30.48|30.4|30.45|30.37|0
1651129600000|2022-04-28 07:06:40|30.47|30.39|30.48|30.4|30.48|30.4|30.47|30.39|0
1651129610000|2022-04-28 07:06:50|30.5|30.42|30.52|30.44|30.52|30.44|30.48|30.4|11
1651129620000|2022-04-28 07:07:00|30.5|30.42|30.52|30.44|30.52|30.44|30.48|30.4|0
1651129630000|2022-04-28 07:07:10|30.55|30.47|30.57|30.49|30.57|30.49|30.55|30.47|2
1651129640000|2022-04-28 07:07:20|30.55|30.47|30.52|30.44|30.57|30.49|30.52|30.44|5
1651129650000|2022-04-28 07:07:30|30.5|30.42|30.52|30.44|30.52|30.44|30.5|30.42|3
1651129660000|2022-04-28 07:07:40|30.5|30.42|30.47|30.39|30.52|30.44|30.47|30.39|5
1651129670000|2022-04-28 07:07:50|30.48|30.4|30.47|30.39|30.48|30.4|30.47|30.39|2
1651129680000|2022-04-28 07:08:00|30.45|30.37|30.47|30.39|30.47|30.39|30.45|30.37|0
1651129690000|2022-04-28 07:08:10|30.48|30.4|30.47|30.39|30.52|30.44|30.47|30.39|1
1651129700000|2022-04-28 07:08:20|30.48|30.4|30.47|30.39|30.49|30.41|30.47|30.39|0
1651129710000|2022-04-28 07:08:30|30.48|30.4|30.47|30.39|30.52|30.44|30.47|30.39|0
1651129720000|2022-04-28 07:08:40|30.48|30.4|30.47|30.39|30.5|30.42|30.47|30.39|0
1651129740000|2022-04-28 07:09:00|30.44|30.36|30.38|30.3|30.44|30.36|30.38|30.3|29
1651129750000|2022-04-28 07:09:10|||||||||1
1651129770000|2022-04-28 07:09:30|30.37|30.29|30.38|30.3|30.38|30.3|30.35|30.27|12
1651129800000|2022-04-28 07:10:00|30.37|30.29|30.35|30.27|30.37|30.29|30.35|30.27|2
1651129810000|2022-04-28 07:10:10|30.37|30.29|30.38|30.3|30.38|30.3|30.37|30.29|5
1651129820000|2022-04-28 07:10:20|30.4|30.32|30.4|30.32|30.42|30.34|30.4|30.32|9
1651129830000|2022-04-28 07:10:30|30.38|30.3|30.42|30.34|30.42|30.34|30.38|30.3|0
1651129840000|2022-04-28 07:10:40|30.4|30.32|30.4|30.32|30.42|30.34|30.4|30.32|6
1651129850000|2022-04-28 07:10:50|30.38|30.3|30.42|30.34|30.42|30.34|30.38|30.3|0
1651129860000|2022-04-28 07:11:00|30.44|30.36|30.45|30.37|30.45|30.37|30.42|30.34|6
1651129870000|2022-04-28 07:11:10|30.43|30.35|30.38|30.3|30.43|30.35|30.38|30.3|0
1651129880000|2022-04-28 07:11:20|30.37|30.29|30.33|30.25|30.37|30.29|30.33|30.25|8
1651129890000|2022-04-28 07:11:30|30.3|30.22|30.28|30.2|30.3|30.22|30.28|30.2|15
1651129900000|2022-04-28 07:11:40|30.29|30.21|30.3|30.22|30.32|30.24|30.28|30.2|4
1651129910000|2022-04-28 07:11:50|30.25|30.17|30.25|30.17|30.27|30.19|30.25|30.17|11
1651129930000|2022-04-28 07:12:10|30.23|30.15|30.22|30.14|30.23|30.15|30.22|30.14|23
1651129940000|2022-04-28 07:12:20|||||||||2
1651129950000|2022-04-28 07:12:30|30.2|30.12|30.15|30.07|30.2|30.12|30.13|30.05|12
1651129960000|2022-04-28 07:12:40|30.17|30.09|30.17|30.09|30.17|30.09|30.15|30.07|1
1651129970000|2022-04-28 07:12:50|30.18|30.1|30.17|30.09|30.21|30.13|30.17|30.09|2
1651129990000|2022-04-28 07:13:10|||||||||3
1651130000000|2022-04-28 07:13:20|30.13|30.05|30.17|30.09|30.17|30.09|30.13|30.05|7
1651130020000|2022-04-28 07:13:40|30.18|30.1|30.22|30.14|30.22|30.14|30.18|30.1|1
1651130030000|2022-04-28 07:13:50|30.23|30.15|30.21|30.13|30.23|30.15|30.21|30.13|4
1651130040000|2022-04-28 07:14:00|30.17|30.09|30.17|30.09|30.18|30.1|30.17|30.09|25
1651130050000|2022-04-28 07:14:10|30.15|30.07|30.12|30.04|30.17|30.09|30.12|30.04|5
1651130070000|2022-04-28 07:14:30|30.15|30.07|30.17|30.09|30.17|30.09|30.13|30.05|55
1651130080000|2022-04-28 07:14:40|30.16|30.08|30.22|30.14|30.22|30.14|30.15|30.07|18
1651130090000|2022-04-28 07:14:50|30.2|30.12|30.2|30.12|30.22|30.14|30.2|30.12|0
1651130100000|2022-04-28 07:15:00|30.15|30.07|30.16|30.08|30.2|30.12|30.13|30.05|5
1651130110000|2022-04-28 07:15:10|30.17|30.09|30.17|30.09|30.17|30.09|30.17|30.09|8
1651130120000|2022-04-28 07:15:20|30.22|30.14|30.17|30.09|30.22|30.14|30.15|30.07|20
1651130130000|2022-04-28 07:15:30|30.15|30.07|30.12|30.04|30.17|30.09|30.12|30.04|5
1651130140000|2022-04-28 07:15:40|30.14|30.06|30.15|30.07|30.17|30.09|30.14|30.06|1
1651130150000|2022-04-28 07:15:50|30.14|30.06|30.12|30.04|30.15|30.07|30.12|30.04|0
1651130160000|2022-04-28 07:16:00|30.14|30.06|30.17|30.09|30.18|30.1|30.14|30.06|3
1651130170000|2022-04-28 07:16:10|30.18|30.1|30.22|30.14|30.22|30.14|30.17|30.09|0
1651130180000|2022-04-28 07:16:20|30.23|30.15|30.22|30.14|30.23|30.15|30.22|30.14|4
1651130190000|2022-04-28 07:16:30|30.18|30.1|30.23|30.15|30.23|30.15|30.18|30.1|2
1651130200000|2022-04-28 07:16:40|30.25|30.17|30.22|30.14|30.25|30.17|30.22|30.14|0
1651130210000|2022-04-28 07:16:50|30.21|30.13|30.18|30.1|30.21|30.13|30.18|30.1|0
1651130220000|2022-04-28 07:17:00|30.17|30.09|30.17|30.09|30.18|30.1|30.17|30.09|0
1651130230000|2022-04-28 07:17:10|30.18|30.1|30.2|30.12|30.21|30.13|30.17|30.09|20
1651130240000|2022-04-28 07:17:20|30.18|30.1|30.17|30.09|30.2|30.12|30.17|30.09|3
1651130250000|2022-04-28 07:17:30|30.15|30.07|30.2|30.12|30.21|30.13|30.15|30.07|5
1651130260000|2022-04-28 07:17:40|30.21|30.13|30.2|30.12|30.21|30.13|30.18|30.1|0
1651130270000|2022-04-28 07:17:50|30.18|30.1|30.18|30.1|30.18|30.1|30.17|30.09|0
1651130280000|2022-04-28 07:18:00|30.17|30.09|30.17|30.09|30.17|30.09|30.17|30.09|0
1651130290000|2022-04-28 07:18:10|30.15|30.07|30.13|30.05|30.17|30.09|30.13|30.05|2
1651130300000|2022-04-28 07:18:20|30.15|30.07|30.17|30.09|30.17|30.09|30.13|30.05|0
1651130310000|2022-04-28 07:18:30|30.15|30.07|30.13|30.05|30.15|30.07|30.13|30.05|0
1651130320000|2022-04-28 07:18:40|30.15|30.07|30.15|30.07|30.17|30.09|30.13|30.05|0
1651130330000|2022-04-28 07:18:50|30.13|30.05|30.1|30.02|30.13|30.05|30.08|30|14
1651130340000|2022-04-28 07:19:00|30.11|30.03|30.13|30.05|30.13|30.05|30.11|30.03|2
1651130350000|2022-04-28 07:19:10|30.12|30.04|30.17|30.09|30.17|30.09|30.12|30.04|1
1651130360000|2022-04-28 07:19:20|30.15|30.07|30.17|30.09|30.17|30.09|30.15|30.07|2
1651130370000|2022-04-28 07:19:30|30.15|30.07|30.17|30.09|30.17|30.09|30.15|30.07|0
1651130380000|2022-04-28 07:19:40|30.18|30.1|30.17|30.09|30.18|30.1|30.17|30.09|0
1651130390000|2022-04-28 07:19:50|30.15|30.07|30.15|30.07|30.15|30.07|30.13|30.05|0
1651130400000|2022-04-28 07:20:00|30.13|30.05|30.08|30|30.13|30.05|30.08|30|1
1651130410000|2022-04-28 07:20:10|30.07|29.99|30.08|30|30.08|30|30.07|29.99|13
1651130420000|2022-04-28 07:20:20|30.07|29.99|30.07|29.99|30.07|29.99|30.07|29.99|0
1651130430000|2022-04-28 07:20:30|30.08|30|30.08|30|30.08|30|30.07|29.99|0
1651130450000|2022-04-28 07:20:50|30.07|29.99|30.07|29.99|30.07|29.99|30.03|29.95|7
1651130470000|2022-04-28 07:21:10|30.05|29.97|30.09|30.01|30.11|30.03|30.05|29.97|30
1651130480000|2022-04-28 07:21:20|30.11|30.03|30.07|29.99|30.12|30.04|30.07|29.99|0
1651130490000|2022-04-28 07:21:30|30.05|29.97|30.07|29.99|30.07|29.99|30.02|29.94|6
1651130500000|2022-04-28 07:21:40|30.08|30|30.07|29.99|30.11|30.03|30.07|29.99|11
1651130510000|2022-04-28 07:21:50|30.08|30|30.13|30.05|30.15|30.07|30.08|30|5
1651130520000|2022-04-28 07:22:00|30.15|30.07|30.07|29.99|30.15|30.07|30.07|29.99|9
1651130530000|2022-04-28 07:22:10|30.05|29.97|30.02|29.94|30.07|29.99|30.02|29.94|0
1651130540000|2022-04-28 07:22:20|30|29.92|30|29.92|30.02|29.94|30|29.92|0
1651130550000|2022-04-28 07:22:30|30.02|29.94|30|29.92|30.02|29.94|29.98|29.9|0
1651130560000|2022-04-28 07:22:40|29.98|29.9|29.98|29.9|29.98|29.9|29.98|29.9|0
1651130570000|2022-04-28 07:22:50|30|29.92|30|29.92|30|29.92|29.98|29.9|0
1651130580000|2022-04-28 07:23:00|30.02|29.94|30|29.92|30.02|29.94|29.98|29.9|4
1651130590000|2022-04-28 07:23:10|29.98|29.9|29.98|29.9|30|29.92|29.98|29.9|0
1651130600000|2022-04-28 07:23:20|30|29.92|30|29.92|30|29.92|30|29.92|0
1651130610000|2022-04-28 07:23:30|30.02|29.94|29.98|29.9|30.02|29.94|29.98|29.9|1
1651130620000|2022-04-28 07:23:40|29.97|29.89|29.93|29.85|29.97|29.89|29.93|29.85|12
1651130630000|2022-04-28 07:23:50|29.95|29.87|29.98|29.9|29.98|29.9|29.95|29.87|50
1651130640000|2022-04-28 07:24:00|29.95|29.87|29.98|29.9|29.98|29.9|29.93|29.85|153
1651130650000|2022-04-28 07:24:10|29.94|29.86|29.94|29.86|29.97|29.89|29.93|29.85|79
1651130660000|2022-04-28 07:24:20|29.96|29.88|29.94|29.86|29.98|29.9|29.94|29.86|17
1651130670000|2022-04-28 07:24:30|29.93|29.85|29.94|29.86|29.96|29.88|29.93|29.85|2
1651130680000|2022-04-28 07:24:40|29.93|29.85|29.94|29.86|29.96|29.88|29.93|29.85|0
1651130690000|2022-04-28 07:24:50|29.93|29.85|29.94|29.86|29.94|29.86|29.93|29.85|0
1651130700000|2022-04-28 07:25:00|29.98|29.9|29.97|29.89|29.98|29.9|29.95|29.87|13
1651130710000|2022-04-28 07:25:10|29.98|29.9|29.98|29.9|29.98|29.9|29.98|29.9|1
1651130720000|2022-04-28 07:25:20|29.97|29.89|29.97|29.89|29.97|29.89|29.97|29.89|0
1651130730000|2022-04-28 07:25:30|29.95|29.87|29.98|29.9|29.98|29.9|29.95|29.87|8
1651130740000|2022-04-28 07:25:40|29.99|29.91|30.02|29.94|30.03|29.95|29.99|29.91|70
1651130750000|2022-04-28 07:25:50|30.03|29.95|30.03|29.95|30.05|29.97|30.02|29.94|133
1651130760000|2022-04-28 07:26:00|30|29.92|30|29.92|30.02|29.94|30|29.92|58
1651130770000|2022-04-28 07:26:10|30.02|29.94|30|29.92|30.03|29.95|30|29.92|35
1651130780000|2022-04-28 07:26:20|30.02|29.94|30.02|29.94|30.02|29.94|30|29.92|10
1651130790000|2022-04-28 07:26:30|30|29.92|29.92|29.84|30|29.92|29.92|29.84|57
1651130800000|2022-04-28 07:26:40|29.9|29.82|29.9|29.82|29.9|29.82|29.9|29.82|0
1651130810000|2022-04-28 07:26:50|29.92|29.84|29.9|29.82|29.92|29.84|29.9|29.82|0
1651130820000|2022-04-28 07:27:00|29.92|29.84|29.92|29.84|29.94|29.86|29.92|29.84|14
1651130830000|2022-04-28 07:27:10|29.9|29.82|29.9|29.82|29.92|29.84|29.9|29.82|2
1651130840000|2022-04-28 07:27:20|29.92|29.84|29.92|29.84|29.92|29.84|29.9|29.82|11
1651130850000|2022-04-28 07:27:30|29.9|29.82|29.9|29.82|29.92|29.84|29.88|29.8|0
1651130860000|2022-04-28 07:27:40|29.85|29.77|29.88|29.8|29.88|29.8|29.85|29.77|41
1651130870000|2022-04-28 07:27:50|29.93|29.85|29.98|29.9|29.98|29.9|29.93|29.85|109
1651130890000|2022-04-28 07:28:10|29.93|29.85|29.93|29.85|29.93|29.85|29.93|29.85|201
1651130900000|2022-04-28 07:28:20|29.97|29.89|29.9|29.82|29.97|29.89|29.9|29.82|177
1651130910000|2022-04-28 07:28:30|29.87|29.79|29.88|29.8|29.88|29.8|29.87|29.79|39
1651130920000|2022-04-28 07:28:40|29.87|29.79|29.9|29.82|29.9|29.82|29.87|29.79|35
1651130930000|2022-04-28 07:28:50|29.92|29.84|29.9|29.82|29.92|29.84|29.9|29.82|7
1651130940000|2022-04-28 07:29:00|29.88|29.8|29.88|29.8|29.88|29.8|29.87|29.79|2
1651130950000|2022-04-28 07:29:10|29.87|29.79|29.85|29.77|29.88|29.8|29.85|29.77|1
1651130970000|2022-04-28 07:29:30|29.88|29.8|29.87|29.79|29.9|29.82|29.87|29.79|7
1651130980000|2022-04-28 07:29:40|29.85|29.77|29.87|29.79|29.89|29.81|29.85|29.77|4
1651130990000|2022-04-28 07:29:50|29.88|29.8|29.89|29.81|29.9|29.82|29.88|29.8|0
1651131000000|2022-04-28 07:30:00|29.9|29.82|29.88|29.8|29.9|29.82|29.87|29.79|7
1651131010000|2022-04-28 07:30:10|29.89|29.81|29.89|29.81|29.9|29.82|29.89|29.81|1
1651131020000|2022-04-28 07:30:20|29.88|29.8|29.89|29.81|29.9|29.82|29.87|29.79|31
1651131030000|2022-04-28 07:30:30|29.88|29.8|29.89|29.81|29.9|29.82|29.88|29.8|0
1651131040000|2022-04-28 07:30:40|29.9|29.82|29.9|29.82|29.92|29.84|29.9|29.82|7
1651131050000|2022-04-28 07:30:50|29.92|29.84|29.92|29.84|29.92|29.84|29.9|29.82|4
1651131060000|2022-04-28 07:31:00|29.9|29.82|29.9|29.82|29.93|29.85|29.88|29.8|25
1651131070000|2022-04-28 07:31:10|29.88|29.8|29.88|29.8|29.88|29.8|29.88|29.8|0
1651131090000|2022-04-28 07:31:30|29.91|29.83|29.88|29.8|29.91|29.83|29.88|29.8|15
1651131100000|2022-04-28 07:31:40|29.85|29.77|29.85|29.77|29.85|29.77|29.85|29.77|69
1651131110000|2022-04-28 07:31:50|||||||||12
1651131120000|2022-04-28 07:32:00|||||||||3
1651131130000|2022-04-28 07:32:10|29.82|29.74|29.82|29.74|29.82|29.74|29.8|29.72|27
1651131140000|2022-04-28 07:32:20|29.84|29.76|29.82|29.74|29.85|29.77|29.82|29.74|122
1651131150000|2022-04-28 07:32:30|29.83|29.75|29.83|29.75|29.85|29.77|29.82|29.74|67
1651131160000|2022-04-28 07:32:40|29.85|29.77|29.85|29.77|29.85|29.77|29.83|29.75|11
1651131170000|2022-04-28 07:32:50|||||||||4
1651131180000|2022-04-28 07:33:00|29.87|29.79|29.85|29.77|29.89|29.81|29.85|29.77|29
1651131190000|2022-04-28 07:33:10|29.87|29.79|29.87|29.79|29.87|29.79|29.85|29.77|18
1651131200000|2022-04-28 07:33:20|29.85|29.77|29.88|29.8|29.88|29.8|29.85|29.77|4
1651131210000|2022-04-28 07:33:30|29.89|29.81|29.88|29.8|29.89|29.81|29.88|29.8|3
1651131220000|2022-04-28 07:33:40|||||||||2
1651131230000|2022-04-28 07:33:50|||||||||12
1651131240000|2022-04-28 07:34:00|29.87|29.79|29.85|29.77|29.87|29.79|29.83|29.75|5
1651131250000|2022-04-28 07:34:10|29.87|29.79|29.87|29.79|29.88|29.8|29.87|29.79|3
1651131260000|2022-04-28 07:34:20|29.85|29.77|29.85|29.77|29.85|29.77|29.85|29.77|14
1651131270000|2022-04-28 07:34:30|29.87|29.79|29.87|29.79|29.87|29.79|29.87|29.79|1
1651131280000|2022-04-28 07:34:40|29.88|29.8|29.88|29.8|29.88|29.8|29.88|29.8|11
1651131290000|2022-04-28 07:34:50|29.87|29.79|29.87|29.79|29.88|29.8|29.87|29.79|4
1651131300000|2022-04-28 07:35:00|29.85|29.77|29.85|29.77|29.86|29.78|29.83|29.75|1
1651131310000|2022-04-28 07:35:10|29.83|29.75|29.83|29.75|29.83|29.75|29.83|29.75|0
1651131330000|2022-04-28 07:35:30|29.8|29.72|29.78|29.7|29.82|29.74|29.78|29.7|13
1651131340000|2022-04-28 07:35:40|29.79|29.71|29.79|29.71|29.79|29.71|29.79|29.71|0
1651131350000|2022-04-28 07:35:50|29.8|29.72|29.78|29.7|29.8|29.72|29.78|29.7|64
1651131360000|2022-04-28 07:36:00|29.79|29.71|29.75|29.67|29.79|29.71|29.75|29.67|45
1651131370000|2022-04-28 07:36:10|29.72|29.64|29.75|29.67|29.75|29.67|29.72|29.64|20
1651131380000|2022-04-28 07:36:20|29.76|29.68|29.76|29.68|29.77|29.69|29.76|29.68|0
1651131390000|2022-04-28 07:36:30|29.77|29.69|29.75|29.67|29.77|29.69|29.75|29.67|1
1651131430000|2022-04-28 07:37:10|29.76|29.68|29.78|29.7|29.78|29.7|29.75|29.67|6
1651131440000|2022-04-28 07:37:20|29.77|29.69|29.75|29.67|29.77|29.69|29.75|29.67|1
1651131460000|2022-04-28 07:37:40|||||||||7
1651131470000|2022-04-28 07:37:50|29.73|29.65|29.75|29.67|29.75|29.67|29.73|29.65|5
1651131480000|2022-04-28 07:38:00|29.76|29.68|29.75|29.67|29.76|29.68|29.75|29.67|0
1651131490000|2022-04-28 07:38:10|29.76|29.68|29.8|29.72|29.8|29.72|29.76|29.68|7
1651131500000|2022-04-28 07:38:20|||||||||12
1651131510000|2022-04-28 07:38:30|29.78|29.7|29.78|29.7|29.8|29.72|29.78|29.7|0
1651131520000|2022-04-28 07:38:40|29.79|29.71|29.79|29.71|29.79|29.71|29.79|29.71|0
1651131530000|2022-04-28 07:38:50|29.8|29.72|29.75|29.67|29.8|29.72|29.75|29.67|12
1651131540000|2022-04-28 07:39:00|29.76|29.68|29.75|29.67|29.76|29.68|29.75|29.67|0
1651131550000|2022-04-28 07:39:10|29.76|29.68|29.76|29.68|29.76|29.68|29.75|29.67|0
1651131560000|2022-04-28 07:39:20|29.77|29.69|29.77|29.69|29.77|29.69|29.77|29.69|0
1651131570000|2022-04-28 07:39:30|29.76|29.68|29.76|29.68|29.77|29.69|29.75|29.67|0
1651131580000|2022-04-28 07:39:40|29.75|29.67|29.75|29.67|29.77|29.69|29.75|29.67|0
1651131600000|2022-04-28 07:40:00|29.76|29.68|29.78|29.7|29.78|29.7|29.75|29.67|3
1651131610000|2022-04-28 07:40:10|29.77|29.69|29.75|29.67|29.77|29.69|29.75|29.67|7
1651131640000|2022-04-28 07:40:40|29.78|29.7|29.75|29.67|29.78|29.7|29.75|29.67|2
1651131650000|2022-04-28 07:40:50|29.76|29.68|29.78|29.7|29.79|29.71|29.76|29.68|5
1651131660000|2022-04-28 07:41:00|29.77|29.69|29.77|29.69|29.77|29.69|29.77|29.69|8
1651131670000|2022-04-28 07:41:10|29.75|29.67|29.75|29.67|29.75|29.67|29.75|29.67|0
1651131680000|2022-04-28 07:41:20|29.77|29.69|29.75|29.67|29.77|29.69|29.75|29.67|27
1651131690000|2022-04-28 07:41:30|29.77|29.69|29.78|29.7|29.78|29.7|29.75|29.67|0
1651131700000|2022-04-28 07:41:40|29.8|29.72|29.79|29.71|29.8|29.72|29.78|29.7|0
1651131710000|2022-04-28 07:41:50|29.8|29.72|29.77|29.69|29.8|29.72|29.77|29.69|3
1651131720000|2022-04-28 07:42:00|29.78|29.7|29.77|29.69|29.79|29.71|29.77|29.69|2
1651131730000|2022-04-28 07:42:10|29.78|29.7|29.78|29.7|29.78|29.7|29.75|29.67|0
1651131740000|2022-04-28 07:42:20|29.8|29.72|29.8|29.72|29.8|29.72|29.8|29.72|0
1651131750000|2022-04-28 07:42:30|29.77|29.69|29.75|29.67|29.77|29.69|29.75|29.67|5
1651131760000|2022-04-28 07:42:40|29.77|29.69|29.78|29.7|29.8|29.72|29.77|29.69|0
1651131770000|2022-04-28 07:42:50|29.77|29.69|29.77|29.69|29.77|29.69|29.77|29.69|1
1651131780000|2022-04-28 07:43:00|29.75|29.67|29.8|29.72|29.8|29.72|29.75|29.67|0
1651131790000|2022-04-28 07:43:10|29.78|29.7|29.8|29.72|29.8|29.72|29.78|29.7|0
1651131800000|2022-04-28 07:43:20|29.78|29.7|29.8|29.72|29.8|29.72|29.78|29.7|0
1651131810000|2022-04-28 07:43:30|29.78|29.7|29.78|29.7|29.78|29.7|29.78|29.7|0
1651131820000|2022-04-28 07:43:40|29.77|29.69|29.75|29.67|29.77|29.69|29.75|29.67|0
1651131830000|2022-04-28 07:43:50|29.77|29.69|29.75|29.67|29.77|29.69|29.75|29.67|0
1651131840000|2022-04-28 07:44:00|29.77|29.69|29.75|29.67|29.77|29.69|29.75|29.67|0
1651131850000|2022-04-28 07:44:10|29.76|29.68|29.76|29.68|29.76|29.68|29.76|29.68|0
1651131860000|2022-04-28 07:44:20|29.75|29.67|29.75|29.67|29.76|29.68|29.75|29.67|0
1651131880000|2022-04-28 07:44:40|29.73|29.65|29.75|29.67|29.75|29.67|29.73|29.65|21
1651131890000|2022-04-28 07:44:50|29.76|29.68|29.77|29.69|29.77|29.69|29.76|29.68|0
1651131900000|2022-04-28 07:45:00|29.78|29.7|29.8|29.72|29.8|29.72|29.77|29.69|1
1651131910000|2022-04-28 07:45:10|29.78|29.7|29.77|29.69|29.78|29.7|29.77|29.69|5
1651131920000|2022-04-28 07:45:20|29.78|29.7|29.8|29.72|29.8|29.72|29.78|29.7|0
1651131960000|2022-04-28 07:46:00|29.82|29.74|29.8|29.72|29.83|29.75|29.8|29.72|1
1651131970000|2022-04-28 07:46:10|29.81|29.73|29.83|29.75|29.85|29.77|29.81|29.73|3
1651131980000|2022-04-28 07:46:20|29.85|29.77|29.85|29.77|29.85|29.77|29.83|29.75|0
1651131990000|2022-04-28 07:46:30|29.87|29.79|29.85|29.77|29.89|29.81|29.85|29.77|26
1651132000000|2022-04-28 07:46:40|29.86|29.78|29.85|29.77|29.86|29.78|29.85|29.77|0
1651132010000|2022-04-28 07:46:50|29.83|29.75|29.85|29.77|29.85|29.77|29.83|29.75|0
1651132020000|2022-04-28 07:47:00|29.83|29.75|29.83|29.75|29.85|29.77|29.83|29.75|0
1651132030000|2022-04-28 07:47:10|29.85|29.77|29.82|29.74|29.85|29.77|29.82|29.74|0
1651132040000|2022-04-28 07:47:20|29.83|29.75|29.83|29.75|29.83|29.75|29.82|29.74|14
1651132050000|2022-04-28 07:47:30|29.82|29.74|29.82|29.74|29.83|29.75|29.82|29.74|0
1651132060000|2022-04-28 07:47:40|29.83|29.75|29.86|29.78|29.86|29.78|29.83|29.75|1
1651132070000|2022-04-28 07:47:50|29.85|29.77|29.82|29.74|29.85|29.77|29.82|29.74|5
1651132080000|2022-04-28 07:48:00|29.83|29.75|29.82|29.74|29.83|29.75|29.82|29.74|0
1651132100000|2022-04-28 07:48:20|29.8|29.72|29.78|29.7|29.82|29.74|29.78|29.7|0
1651132110000|2022-04-28 07:48:30|29.77|29.69|29.77|29.69|29.77|29.69|29.77|29.69|0
1651132120000|2022-04-28 07:48:40|29.75|29.67|29.77|29.69|29.77|29.69|29.75|29.67|3
1651132140000|2022-04-28 07:49:00|||||||||11
1651132160000|2022-04-28 07:49:20|29.78|29.7|29.77|29.69|29.78|29.7|29.77|29.69|3
1651132190000|2022-04-28 07:49:50|29.73|29.65|29.73|29.65|29.73|29.65|29.73|29.65|40
1651132200000|2022-04-28 07:50:00|29.72|29.64|29.72|29.64|29.72|29.64|29.72|29.64|19
1651132220000|2022-04-28 07:50:20|29.73|29.65|29.72|29.64|29.73|29.65|29.72|29.64|0
1651132230000|2022-04-28 07:50:30|29.73|29.65|29.73|29.65|29.73|29.65|29.73|29.65|41
1651132240000|2022-04-28 07:50:40|29.72|29.64|29.72|29.64|29.72|29.64|29.72|29.64|0
1651132250000|2022-04-28 07:50:50|||||||||11
1651132260000|2022-04-28 07:51:00|29.73|29.65|29.77|29.69|29.77|29.69|29.72|29.64|0
1651132290000|2022-04-28 07:51:30|29.78|29.7|29.81|29.73|29.81|29.73|29.78|29.7|7
1651132300000|2022-04-28 07:51:40|29.8|29.72|29.77|29.69|29.81|29.73|29.77|29.69|81
1651132310000|2022-04-28 07:51:50|29.78|29.7|29.77|29.69|29.8|29.72|29.77|29.69|37
1651132320000|2022-04-28 07:52:00|29.78|29.7|29.78|29.7|29.8|29.72|29.78|29.7|0
1651132330000|2022-04-28 07:52:10|29.77|29.69|29.78|29.7|29.78|29.7|29.77|29.69|0
1651132340000|2022-04-28 07:52:20|29.8|29.72|29.8|29.72|29.8|29.72|29.78|29.7|0
1651132350000|2022-04-28 07:52:30|29.78|29.7|29.77|29.69|29.8|29.72|29.77|29.69|0
1651132370000|2022-04-28 07:52:50|29.73|29.65|29.77|29.69|29.77|29.69|29.73|29.65|28
1651132380000|2022-04-28 07:53:00|29.75|29.67|29.75|29.67|29.77|29.69|29.75|29.67|0
1651132390000|2022-04-28 07:53:10|29.73|29.65|29.75|29.67|29.75|29.67|29.73|29.65|0
1651132400000|2022-04-28 07:53:20|29.73|29.65|29.73|29.65|29.73|29.65|29.73|29.65|0
1651132420000|2022-04-28 07:53:40|29.71|29.63|29.73|29.65|29.73|29.65|29.71|29.63|2
1651132430000|2022-04-28 07:53:50|29.72|29.64|29.7|29.62|29.73|29.65|29.7|29.62|46
1651132440000|2022-04-28 07:54:00|29.68|29.6|29.69|29.61|29.69|29.61|29.68|29.6|0
1651132450000|2022-04-28 07:54:10|29.73|29.65|29.73|29.65|29.73|29.65|29.73|29.65|20
1651132460000|2022-04-28 07:54:20|29.77|29.69|29.73|29.65|29.77|29.69|29.73|29.65|24
1651132480000|2022-04-28 07:54:40|29.75|29.67|29.77|29.69|29.77|29.69|29.75|29.67|2
1651132500000|2022-04-28 07:55:00|29.75|29.67|29.77|29.69|29.77|29.69|29.75|29.67|0
1651132510000|2022-04-28 07:55:10|29.82|29.74|29.82|29.74|29.82|29.74|29.82|29.74|16
1651132530000|2022-04-28 07:55:30|29.83|29.75|29.82|29.74|29.83|29.75|29.82|29.74|0
1651132570000|2022-04-28 07:56:10|29.83|29.75|29.87|29.79|29.87|29.79|29.83|29.75|0
1651132580000|2022-04-28 07:56:20|29.85|29.77|29.87|29.79|29.87|29.79|29.85|29.77|0
1651132600000|2022-04-28 07:56:40|29.88|29.8|29.87|29.79|29.88|29.8|29.87|29.79|0
1651132620000|2022-04-28 07:57:00|29.85|29.77|29.87|29.79|29.87|29.79|29.85|29.77|1
1651132630000|2022-04-28 07:57:10|29.9|29.82|29.9|29.82|29.9|29.82|29.9|29.82|1
1651132640000|2022-04-28 07:57:20|29.87|29.79|29.86|29.78|29.87|29.79|29.86|29.78|30
1651132650000|2022-04-28 07:57:30|29.85|29.77|29.86|29.78|29.86|29.78|29.83|29.75|11
1651132670000|2022-04-28 07:57:50|29.83|29.75|29.86|29.78|29.86|29.78|29.83|29.75|0
1651132680000|2022-04-28 07:58:00|29.87|29.79|29.88|29.8|29.88|29.8|29.87|29.79|6
1651132690000|2022-04-28 07:58:10|29.9|29.82|29.9|29.82|29.9|29.82|29.9|29.82|0
1651132700000|2022-04-28 07:58:20|29.88|29.8|29.9|29.82|29.9|29.82|29.88|29.8|0
1651132710000|2022-04-28 07:58:30|29.88|29.8|29.9|29.82|29.9|29.82|29.88|29.8|1
1651132720000|2022-04-28 07:58:40|29.92|29.84|29.92|29.84|29.92|29.84|29.9|29.82|0
1651132730000|2022-04-28 07:58:50|29.91|29.83|29.93|29.85|29.94|29.86|29.91|29.83|3
1651132740000|2022-04-28 07:59:00|29.95|29.87|29.94|29.86|29.95|29.87|29.94|29.86|0
1651132750000|2022-04-28 07:59:10|29.92|29.84|29.95|29.87|29.95|29.87|29.91|29.83|0
1651132760000|2022-04-28 07:59:20|29.94|29.86|29.95|29.87|29.95|29.87|29.94|29.86|0
1651132790000|2022-04-28 07:59:50|29.93|29.85|29.95|29.87|29.95|29.87|29.93|29.85|0
1651132800000|2022-04-28 08:00:00|29.93|29.85|29.91|29.83|29.95|29.87|29.91|29.83|1
1651132810000|2022-04-28 08:00:10|29.9|29.82|29.91|29.83|29.91|29.83|29.88|29.8|0
1651132850000|2022-04-28 08:00:50|29.89|29.81|29.92|29.84|29.92|29.84|29.89|29.81|1
1651132860000|2022-04-28 08:01:00|29.91|29.83|29.91|29.83|29.91|29.83|29.91|29.83|0
1651132870000|2022-04-28 08:01:10|29.88|29.8|29.87|29.79|29.88|29.8|29.87|29.79|5
1651132880000|2022-04-28 08:01:20|||||||||2
1651132890000|2022-04-28 08:01:30|29.85|29.77|29.87|29.79|29.87|29.79|29.85|29.77|0
1651132900000|2022-04-28 08:01:40|29.85|29.77|29.85|29.77|29.85|29.77|29.85|29.77|0
1651132910000|2022-04-28 08:01:50|29.83|29.75|29.85|29.77|29.85|29.77|29.83|29.75|0
1651132920000|2022-04-28 08:02:00|29.83|29.75|29.87|29.79|29.87|29.79|29.83|29.75|0
1651132930000|2022-04-28 08:02:10|29.85|29.77|29.82|29.74|29.85|29.77|29.82|29.74|0
1651132980000|2022-04-28 08:03:00|29.83|29.75|29.82|29.74|29.84|29.76|29.82|29.74|4
1651132990000|2022-04-28 08:03:10|29.84|29.76|29.85|29.77|29.86|29.78|29.82|29.74|2
1651133000000|2022-04-28 08:03:20|29.87|29.79|29.87|29.79|29.87|29.79|29.85|29.77|0
1651133010000|2022-04-28 08:03:30|29.88|29.8|29.87|29.79|29.88|29.8|29.87|29.79|11
1651133020000|2022-04-28 08:03:40|29.85|29.77|29.85|29.77|29.85|29.77|29.85|29.77|8
1651133030000|2022-04-28 08:03:50|29.83|29.75|29.82|29.74|29.85|29.77|29.82|29.74|10
1651133040000|2022-04-28 08:04:00|29.83|29.75|29.82|29.74|29.83|29.75|29.82|29.74|13
1651133050000|2022-04-28 08:04:10|29.83|29.75|29.82|29.74|29.83|29.75|29.82|29.74|6
1651133060000|2022-04-28 08:04:20|29.83|29.75|29.87|29.79|29.87|29.79|29.83|29.75|2
1651133070000|2022-04-28 08:04:30|29.83|29.75|29.83|29.75|29.83|29.75|29.83|29.75|7
1651133090000|2022-04-28 08:04:50|29.85|29.77|29.87|29.79|29.87|29.79|29.85|29.77|0
1651133100000|2022-04-28 08:05:00|29.85|29.77|29.83|29.75|29.85|29.77|29.83|29.75|0
1651133110000|2022-04-28 08:05:10|29.82|29.74|29.82|29.74|29.82|29.74|29.8|29.72|11
1651133120000|2022-04-28 08:05:20|29.85|29.77|29.83|29.75|29.85|29.77|29.83|29.75|5
1651133130000|2022-04-28 08:05:30|29.85|29.77|29.85|29.77|29.85|29.77|29.83|29.75|1
1651133140000|2022-04-28 08:05:40|29.83|29.75|29.83|29.75|29.83|29.75|29.83|29.75|0
1651133150000|2022-04-28 08:05:50|29.85|29.77|29.85|29.77|29.85|29.77|29.83|29.75|0
1651133160000|2022-04-28 08:06:00|29.83|29.75|29.82|29.74|29.85|29.77|29.81|29.73|9
1651133170000|2022-04-28 08:06:10|29.83|29.75|29.78|29.7|29.83|29.75|29.78|29.7|2
1651133180000|2022-04-28 08:06:20|29.79|29.71|29.79|29.71|29.79|29.71|29.79|29.71|1
1651133190000|2022-04-28 08:06:30|29.78|29.7|29.82|29.74|29.83|29.75|29.78|29.7|2
1651133200000|2022-04-28 08:06:40|29.83|29.75|29.82|29.74|29.83|29.75|29.82|29.74|0
1651133210000|2022-04-28 08:06:50|29.81|29.73|29.82|29.74|29.82|29.74|29.81|29.73|0
1651133220000|2022-04-28 08:07:00|29.83|29.75|29.83|29.75|29.83|29.75|29.79|29.71|0
1651133230000|2022-04-28 08:07:10|29.82|29.74|29.75|29.67|29.82|29.74|29.75|29.67|1
1651133260000|2022-04-28 08:07:40|29.77|29.69|29.75|29.67|29.77|29.69|29.75|29.67|0
1651133290000|2022-04-28 08:08:10|29.8|29.72|29.8|29.72|29.8|29.72|29.78|29.7|6
1651133300000|2022-04-28 08:08:20|29.78|29.7|29.78|29.7|29.78|29.7|29.78|29.7|2
1651133310000|2022-04-28 08:08:30|29.8|29.72|29.78|29.7|29.8|29.72|29.78|29.7|0
1651133320000|2022-04-28 08:08:40|29.8|29.72|29.8|29.72|29.8|29.72|29.78|29.7|0
1651133340000|2022-04-28 08:09:00|29.81|29.73|29.85|29.77|29.85|29.77|29.81|29.73|11
1651133350000|2022-04-28 08:09:10|29.83|29.75|29.82|29.74|29.85|29.77|29.82|29.74|9
1651133370000|2022-04-28 08:09:30|29.83|29.75|29.85|29.77|29.85|29.77|29.83|29.75|4
1651133380000|2022-04-28 08:09:40|29.83|29.75|29.83|29.75|29.85|29.77|29.83|29.75|2
1651133390000|2022-04-28 08:09:50|29.85|29.77|29.83|29.75|29.85|29.77|29.83|29.75|0
1651133400000|2022-04-28 08:10:00|29.85|29.77|29.85|29.77|29.85|29.77|29.85|29.77|0
1651133410000|2022-04-28 08:10:10|29.83|29.75|29.82|29.74|29.83|29.75|29.82|29.74|1
1651133430000|2022-04-28 08:10:30|29.83|29.75|29.85|29.77|29.85|29.77|29.83|29.75|13
1651133440000|2022-04-28 08:10:40|29.83|29.75|29.83|29.75|29.85|29.77|29.83|29.75|0
1651133450000|2022-04-28 08:10:50|29.85|29.77|29.85|29.77|29.85|29.77|29.83|29.75|0
1651133460000|2022-04-28 08:11:00|29.87|29.79|29.87|29.79|29.87|29.79|29.87|29.79|0
1651133470000|2022-04-28 08:11:10|29.88|29.8|29.88|29.8|29.9|29.82|29.88|29.8|1
1651133480000|2022-04-28 08:11:20|29.9|29.82|29.87|29.79|29.9|29.82|29.87|29.79|0
1651133490000|2022-04-28 08:11:30|||||||||1
1651133500000|2022-04-28 08:11:40|29.88|29.8|29.87|29.79|29.88|29.8|29.87|29.79|4
1651133510000|2022-04-28 08:11:50|29.88|29.8|29.9|29.82|29.9|29.82|29.88|29.8|0
1651133520000|2022-04-28 08:12:00|29.88|29.8|29.87|29.79|29.9|29.82|29.87|29.79|0
1651133550000|2022-04-28 08:12:30|29.85|29.77|29.83|29.75|29.85|29.77|29.83|29.75|3
1651133560000|2022-04-28 08:12:40|29.82|29.74|29.82|29.74|29.85|29.77|29.82|29.74|1
1651133580000|2022-04-28 08:13:00|29.77|29.69|29.78|29.7|29.78|29.7|29.77|29.69|7
1651133590000|2022-04-28 08:13:10|29.75|29.67|29.73|29.65|29.78|29.7|29.73|29.65|2
1651133600000|2022-04-28 08:13:20|29.75|29.67|29.75|29.67|29.75|29.67|29.73|29.65|2
1651133610000|2022-04-28 08:13:30|29.77|29.69|29.78|29.7|29.78|29.7|29.77|29.69|37
1651133620000|2022-04-28 08:13:40|29.77|29.69|29.77|29.69|29.78|29.7|29.75|29.67|11
1651133630000|2022-04-28 08:13:50|29.75|29.67|29.73|29.65|29.75|29.67|29.73|29.65|4
1651133640000|2022-04-28 08:14:00|29.75|29.67|29.73|29.65|29.77|29.69|29.73|29.65|21
1651133650000|2022-04-28 08:14:10|||||||||1
1651133660000|2022-04-28 08:14:20|29.75|29.67|29.73|29.65|29.75|29.67|29.73|29.65|0
1651133670000|2022-04-28 08:14:30|29.75|29.67|29.73|29.65|29.75|29.67|29.73|29.65|0
1651133690000|2022-04-28 08:14:50|29.75|29.67|29.73|29.65|29.75|29.67|29.73|29.65|19
1651133700000|2022-04-28 08:15:00|29.77|29.69|29.73|29.65|29.77|29.69|29.73|29.65|29
1651133710000|2022-04-28 08:15:10|29.75|29.67|29.75|29.67|29.75|29.67|29.75|29.67|0
1651133720000|2022-04-28 08:15:20|29.77|29.69|29.73|29.65|29.77|29.69|29.73|29.65|20
1651133760000|2022-04-28 08:16:00|29.77|29.69|29.73|29.65|29.77|29.69|29.73|29.65|21
1651133770000|2022-04-28 08:16:10|||||||||102
1651133790000|2022-04-28 08:16:30|||||||||28
1651133800000|2022-04-28 08:16:40|||||||||27
1651133810000|2022-04-28 08:16:50|||||||||2
1651133820000|2022-04-28 08:17:00|29.71|29.63|29.7|29.62|29.72|29.64|29.7|29.62|16
1651133850000|2022-04-28 08:17:30|29.73|29.65|29.73|29.65|29.73|29.65|29.73|29.65|24
1651133860000|2022-04-28 08:17:40|29.72|29.64|29.72|29.64|29.72|29.64|29.7|29.62|12
1651133870000|2022-04-28 08:17:50|29.73|29.65|29.72|29.64|29.73|29.65|29.72|29.64|0
1651133880000|2022-04-28 08:18:00|29.73|29.65|29.73|29.65|29.73|29.65|29.72|29.64|0
1651133910000|2022-04-28 08:18:30|29.74|29.66|29.73|29.65|29.74|29.66|29.73|29.65|0
1651133960000|2022-04-28 08:19:20|29.72|29.64|29.7|29.62|29.72|29.64|29.7|29.62|3
1651133970000|2022-04-28 08:19:30|29.72|29.64|29.73|29.65|29.73|29.65|29.72|29.64|14
1651133980000|2022-04-28 08:19:40|29.72|29.64|29.72|29.64|29.73|29.65|29.7|29.62|0
1651133990000|2022-04-28 08:19:50|29.73|29.65|29.72|29.64|29.73|29.65|29.72|29.64|0
1651134000000|2022-04-28 08:20:00|29.7|29.62|29.7|29.62|29.7|29.62|29.7|29.62|0
1651134020000|2022-04-28 08:20:20|||||||||6
1651134060000|2022-04-28 08:21:00|29.72|29.64|29.7|29.62|29.72|29.64|29.7|29.62|2
1651134070000|2022-04-28 08:21:10|29.72|29.64|29.73|29.65|29.73|29.65|29.7|29.62|0
1651134090000|2022-04-28 08:21:30|29.75|29.67|29.75|29.67|29.75|29.67|29.75|29.67|0
1651134100000|2022-04-28 08:21:40|29.72|29.64|29.7|29.62|29.72|29.64|29.7|29.62|35
1651134120000|2022-04-28 08:22:00|29.72|29.64|29.7|29.62|29.72|29.64|29.7|29.62|13
1651134140000|2022-04-28 08:22:20|29.68|29.6|29.68|29.6|29.68|29.6|29.67|29.59|5
1651134150000|2022-04-28 08:22:30|29.7|29.62|29.7|29.62|29.7|29.62|29.69|29.61|0
1651134170000|2022-04-28 08:22:50|29.69|29.61|29.69|29.61|29.69|29.61|29.69|29.61|0
1651134180000|2022-04-28 08:23:00|29.67|29.59|29.67|29.59|29.67|29.59|29.65|29.57|22
1651134190000|2022-04-28 08:23:10|29.68|29.6|29.67|29.59|29.69|29.61|29.67|29.59|5
1651134200000|2022-04-28 08:23:20|29.65|29.57|29.65|29.57|29.67|29.59|29.65|29.57|0
1651134220000|2022-04-28 08:23:40|29.62|29.54|29.65|29.57|29.65|29.57|29.62|29.54|181
1651134290000|2022-04-28 08:24:50|||||||||28
1651134300000|2022-04-28 08:25:00|29.67|29.59|29.65|29.57|29.67|29.59|29.65|29.57|21
1651134380000|2022-04-28 08:26:20|29.67|29.59|29.68|29.6|29.68|29.6|29.67|29.59|3
1651134390000|2022-04-28 08:26:30|29.67|29.59|29.67|29.59|29.67|29.59|29.67|29.59|2
1651134400000|2022-04-28 08:26:40|29.68|29.6|29.65|29.57|29.68|29.6|29.65|29.57|28
1651134410000|2022-04-28 08:26:50|29.68|29.6|29.68|29.6|29.68|29.6|29.68|29.6|15
1651134420000|2022-04-28 08:27:00|29.69|29.61|29.68|29.6|29.69|29.61|29.68|29.6|0
1651134430000|2022-04-28 08:27:10|29.69|29.61|29.69|29.61|29.69|29.61|29.68|29.6|0
1651134440000|2022-04-28 08:27:20|29.7|29.62|29.69|29.61|29.7|29.62|29.69|29.61|0
1651134460000|2022-04-28 08:27:40|29.68|29.6|29.68|29.6|29.69|29.61|29.68|29.6|0
1651134480000|2022-04-28 08:28:00|29.69|29.61|29.69|29.61|29.7|29.62|29.69|29.61|0
1651134490000|2022-04-28 08:28:10|29.7|29.62|29.7|29.62|29.7|29.62|29.7|29.62|0
1651134500000|2022-04-28 08:28:20|29.73|29.65|29.73|29.65|29.73|29.65|29.73|29.65|90
1651134580000|2022-04-28 08:29:40|||||||||10
1651134600000|2022-04-28 08:30:00|29.75|29.67|29.73|29.65|29.77|29.69|29.73|29.65|56
1651134610000|2022-04-28 08:30:10|29.75|29.67|29.73|29.65|29.75|29.67|29.73|29.65|37
1651134620000|2022-04-28 08:30:20|29.75|29.67|29.77|29.69|29.77|29.69|29.75|29.67|11
1651134640000|2022-04-28 08:30:40|29.73|29.65|29.73|29.65|29.73|29.65|29.73|29.65|25
1651134700000|2022-04-28 08:31:40|29.72|29.64|29.72|29.64|29.73|29.65|29.72|29.64|3
1651134710000|2022-04-28 08:31:50|29.73|29.65|29.73|29.65|29.73|29.65|29.72|29.64|0
1651134720000|2022-04-28 08:32:00|29.72|29.64|29.73|29.65|29.73|29.65|29.72|29.64|8
1651134730000|2022-04-28 08:32:10|29.76|29.68|29.76|29.68|29.76|29.68|29.76|29.68|1
1651134750000|2022-04-28 08:32:30|29.77|29.69|29.76|29.68|29.78|29.7|29.76|29.68|0
1651134760000|2022-04-28 08:32:40|29.78|29.7|29.76|29.68|29.78|29.7|29.74|29.66|2
1651134770000|2022-04-28 08:32:50|29.74|29.66|29.74|29.66|29.76|29.68|29.73|29.65|0
1651134780000|2022-04-28 08:33:00|29.76|29.68|29.73|29.65|29.76|29.68|29.73|29.65|0
1651134810000|2022-04-28 08:33:30|29.7|29.62|29.7|29.62|29.7|29.62|29.7|29.62|12
1651134840000|2022-04-28 08:34:00|29.72|29.64|29.7|29.62|29.73|29.65|29.7|29.62|0
1651134900000|2022-04-28 08:35:00|29.72|29.64|29.73|29.65|29.73|29.65|29.72|29.64|1
1651134910000|2022-04-28 08:35:10|29.72|29.64|29.69|29.61|29.72|29.64|29.69|29.61|0
1651134930000|2022-04-28 08:35:30|29.72|29.64|29.73|29.65|29.73|29.65|29.72|29.64|5
1651134960000|2022-04-28 08:36:00|29.7|29.62|29.7|29.62|29.7|29.62|29.7|29.62|3
1651134970000|2022-04-28 08:36:10|29.73|29.65|29.73|29.65|29.73|29.65|29.72|29.64|7
1651134980000|2022-04-28 08:36:20|29.72|29.64|29.72|29.64|29.72|29.64|29.72|29.64|0
1651134990000|2022-04-28 08:36:30|29.73|29.65|29.73|29.65|29.73|29.65|29.72|29.64|0
1651135000000|2022-04-28 08:36:40|29.7|29.62|29.7|29.62|29.7|29.62|29.7|29.62|0
1651135010000|2022-04-28 08:36:50|29.73|29.65|29.73|29.65|29.73|29.65|29.72|29.64|40
1651135040000|2022-04-28 08:37:20|||||||||1
1651135050000|2022-04-28 08:37:30|29.7|29.62|29.7|29.62|29.7|29.62|29.7|29.62|4
1651135060000|2022-04-28 08:37:40|29.73|29.65|29.72|29.64|29.73|29.65|29.72|29.64|5
1651135070000|2022-04-28 08:37:50|29.73|29.65|29.73|29.65|29.73|29.65|29.73|29.65|0
1651135090000|2022-04-28 08:38:10|29.72|29.64|29.7|29.62|29.72|29.64|29.7|29.62|2
1651135100000|2022-04-28 08:38:20|29.72|29.64|29.72|29.64|29.72|29.64|29.72|29.64|0
1651135110000|2022-04-28 08:38:30|29.73|29.65|29.72|29.64|29.73|29.65|29.72|29.64|0
1651135120000|2022-04-28 08:38:40|29.7|29.62|29.7|29.62|29.72|29.64|29.7|29.62|0
1651135240000|2022-04-28 08:40:40|29.68|29.6|29.65|29.57|29.68|29.6|29.65|29.57|4
1651135280000|2022-04-28 08:41:20|29.67|29.59|29.68|29.6|29.68|29.6|29.65|29.57|0
1651135290000|2022-04-28 08:41:30|29.67|29.59|29.7|29.62|29.7|29.62|29.67|29.59|0
1651135320000|2022-04-28 08:42:00|29.73|29.65|29.7|29.62|29.73|29.65|29.7|29.62|18
1651135330000|2022-04-28 08:42:10|||||||||25
1651135340000|2022-04-28 08:42:20|||||||||1
1651135350000|2022-04-28 08:42:30|29.72|29.64|29.73|29.65|29.73|29.65|29.72|29.64|0
1651135360000|2022-04-28 08:42:40|29.72|29.64|29.73|29.65|29.73|29.65|29.7|29.62|4
1651135400000|2022-04-28 08:43:20|29.74|29.66|29.74|29.66|29.74|29.66|29.74|29.66|0
1651135410000|2022-04-28 08:43:30|29.75|29.67|29.78|29.7|29.78|29.7|29.75|29.67|3
1651135420000|2022-04-28 08:43:40|29.76|29.68|29.78|29.7|29.78|29.7|29.76|29.68|4
1651135430000|2022-04-28 08:43:50|||||||||1
1651135510000|2022-04-28 08:45:10|29.73|29.65|29.76|29.68|29.76|29.68|29.73|29.65|2
1651135520000|2022-04-28 08:45:20|29.77|29.69|29.78|29.7|29.78|29.7|29.76|29.68|0
1651135550000|2022-04-28 08:45:50|29.77|29.69|29.77|29.69|29.77|29.69|29.77|29.69|0
1651135580000|2022-04-28 08:46:20|29.73|29.65|29.75|29.67|29.75|29.67|29.73|29.65|1
1651135590000|2022-04-28 08:46:30|29.77|29.69|29.77|29.69|29.77|29.69|29.77|29.69|0
1651135600000|2022-04-28 08:46:40|29.78|29.7|29.78|29.7|29.78|29.7|29.77|29.69|0
1651135620000|2022-04-28 08:47:00|29.8|29.72|29.78|29.7|29.8|29.72|29.78|29.7|5
1651135630000|2022-04-28 08:47:10|29.77|29.69|29.78|29.7|29.78|29.7|29.77|29.69|0
1651135640000|2022-04-28 08:47:20|29.77|29.69|29.77|29.69|29.77|29.69|29.77|29.69|0
1651135660000|2022-04-28 08:47:40|29.78|29.7|29.78|29.7|29.78|29.7|29.78|29.7|0
1651135670000|2022-04-28 08:47:50|29.77|29.69|29.77|29.69|29.77|29.69|29.77|29.69|0
1651135680000|2022-04-28 08:48:00|29.78|29.7|29.78|29.7|29.78|29.7|29.78|29.7|0
1651135690000|2022-04-28 08:48:10|29.77|29.69|29.78|29.7|29.78|29.7|29.77|29.69|0
1651135700000|2022-04-28 08:48:20|29.77|29.69|29.75|29.67|29.77|29.69|29.73|29.65|4
1651135710000|2022-04-28 08:48:30|29.77|29.69|29.77|29.69|29.77|29.69|29.75|29.67|0
1651135720000|2022-04-28 08:48:40|29.75|29.67|29.73|29.65|29.75|29.67|29.73|29.65|0
1651135730000|2022-04-28 08:48:50|29.75|29.67|29.73|29.65|29.75|29.67|29.73|29.65|0
1651135740000|2022-04-28 08:49:00|29.75|29.67|29.78|29.7|29.78|29.7|29.75|29.67|0
1651135750000|2022-04-28 08:49:10|29.77|29.69|29.78|29.7|29.78|29.7|29.77|29.69|0
1651135830000|2022-04-28 08:50:30|29.8|29.72|29.78|29.7|29.8|29.72|29.78|29.7|4
1651135840000|2022-04-28 08:50:40|29.8|29.72|29.82|29.74|29.82|29.74|29.8|29.72|0
1651135870000|2022-04-28 08:51:10|29.78|29.7|29.82|29.74|29.82|29.74|29.78|29.7|3
1651135900000|2022-04-28 08:51:40|29.78|29.7|29.8|29.72|29.8|29.72|29.78|29.7|6
1651135910000|2022-04-28 08:51:50|29.78|29.7|29.78|29.7|29.78|29.7|29.78|29.7|0
1651135940000|2022-04-28 08:52:20|29.77|29.69|29.77|29.69|29.77|29.69|29.77|29.69|0
1651135950000|2022-04-28 08:52:30|29.75|29.67|29.75|29.67|29.75|29.67|29.75|29.67|3
1651135960000|2022-04-28 08:52:40|29.77|29.69|29.78|29.7|29.78|29.7|29.77|29.69|0
1651136020000|2022-04-28 08:53:40|29.76|29.68|29.76|29.68|29.76|29.68|29.76|29.68|3
1651136030000|2022-04-28 08:53:50|29.73|29.65|29.73|29.65|29.73|29.65|29.73|29.65|0
1651136150000|2022-04-28 08:55:50|29.77|29.69|29.77|29.69|29.77|29.69|29.73|29.65|1
1651136160000|2022-04-28 08:56:00|29.75|29.67|29.73|29.65|29.75|29.67|29.73|29.65|0
1651136180000|2022-04-28 08:56:20|29.75|29.67|29.73|29.65|29.75|29.67|29.73|29.65|0
1651136190000|2022-04-28 08:56:30|29.75|29.67|29.77|29.69|29.77|29.69|29.73|29.65|0
1651136220000|2022-04-28 08:57:00|29.78|29.7|29.77|29.69|29.78|29.7|29.77|29.69|0
1651136250000|2022-04-28 08:57:30|29.75|29.67|29.75|29.67|29.75|29.67|29.73|29.65|5
1651136260000|2022-04-28 08:57:40|29.73|29.65|29.73|29.65|29.75|29.67|29.73|29.65|0
1651136270000|2022-04-28 08:57:50|29.75|29.67|29.73|29.65|29.75|29.67|29.73|29.65|0
1651136310000|2022-04-28 08:58:30|29.68|29.6|29.68|29.6|29.68|29.6|29.68|29.6|131
1651136320000|2022-04-28 08:58:40|29.7|29.62|29.7|29.62|29.7|29.62|29.7|29.62|13
1651136330000|2022-04-28 08:58:50|29.68|29.6|29.68|29.6|29.68|29.6|29.68|29.6|0
1651136390000|2022-04-28 08:59:50|29.65|29.57|29.65|29.57|29.67|29.59|29.65|29.57|17
1651136410000|2022-04-28 09:00:10|29.63|29.55|29.63|29.55|29.63|29.55|29.63|29.55|0
1651136420000|2022-04-28 09:00:20|29.65|29.57|29.65|29.57|29.65|29.57|29.65|29.57|0
1651136430000|2022-04-28 09:00:30|29.64|29.56|29.65|29.57|29.67|29.59|29.64|29.56|15
1651136440000|2022-04-28 09:00:40|29.67|29.59|29.67|29.59|29.67|29.59|29.67|29.59|14
1651136450000|2022-04-28 09:00:50|29.68|29.6|29.68|29.6|29.68|29.6|29.67|29.59|0
1651136470000|2022-04-28 09:01:10|29.71|29.63|29.69|29.61|29.71|29.63|29.68|29.6|1
1651136480000|2022-04-28 09:01:20|29.68|29.6|29.68|29.6|29.68|29.6|29.68|29.6|0
1651136500000|2022-04-28 09:01:40|29.69|29.61|29.68|29.6|29.69|29.61|29.68|29.6|0
1651136520000|2022-04-28 09:02:00|29.65|29.57|29.65|29.57|29.65|29.57|29.65|29.57|7
1651136540000|2022-04-28 09:02:20|29.67|29.59|29.68|29.6|29.68|29.6|29.67|29.59|2
1651136550000|2022-04-28 09:02:30|29.65|29.57|29.67|29.59|29.67|29.59|29.65|29.57|1
1651136560000|2022-04-28 09:02:40|29.65|29.57|29.65|29.57|29.67|29.59|29.65|29.57|0
1651136570000|2022-04-28 09:02:50|29.64|29.56|29.63|29.55|29.64|29.56|29.63|29.55|0
1651136590000|2022-04-28 09:03:10|29.64|29.56|29.64|29.56|29.65|29.57|29.64|29.56|0
1651136600000|2022-04-28 09:03:20|29.66|29.58|29.64|29.56|29.66|29.58|29.64|29.56|0
1651136610000|2022-04-28 09:03:30|29.68|29.6|29.68|29.6|29.68|29.6|29.68|29.6|0
1651136640000|2022-04-28 09:04:00|29.64|29.56|29.63|29.55|29.64|29.56|29.63|29.55|4
1651136660000|2022-04-28 09:04:20|29.64|29.56|29.64|29.56|29.66|29.58|29.64|29.56|19
1651136670000|2022-04-28 09:04:30|29.66|29.58|29.64|29.56|29.66|29.58|29.64|29.56|0
1651136680000|2022-04-28 09:04:40|29.66|29.58|29.67|29.59|29.68|29.6|29.66|29.58|0
1651136690000|2022-04-28 09:04:50|29.68|29.6|29.68|29.6|29.68|29.6|29.68|29.6|0
1651136700000|2022-04-28 09:05:00|29.63|29.55|29.68|29.6|29.68|29.6|29.63|29.55|4
1651136720000|2022-04-28 09:05:20|29.67|29.59|29.66|29.58|29.68|29.6|29.66|29.58|2
1651136730000|2022-04-28 09:05:30|29.67|29.59|29.66|29.58|29.67|29.59|29.66|29.58|0
1651136740000|2022-04-28 09:05:40|29.64|29.56|29.64|29.56|29.64|29.56|29.64|29.56|0
1651136750000|2022-04-28 09:05:50|29.66|29.58|29.68|29.6|29.68|29.6|29.66|29.58|0
1651136760000|2022-04-28 09:06:00|29.67|29.59|29.66|29.58|29.67|29.59|29.66|29.58|0
1651136770000|2022-04-28 09:06:10|29.68|29.6|29.67|29.59|29.68|29.6|29.67|29.59|0
1651136780000|2022-04-28 09:06:20|29.68|29.6|29.7|29.62|29.7|29.62|29.68|29.6|12
1651136790000|2022-04-28 09:06:30|29.72|29.64|29.7|29.62|29.72|29.64|29.68|29.6|0
1651136800000|2022-04-28 09:06:40|29.68|29.6|29.68|29.6|29.7|29.62|29.68|29.6|0
1651136810000|2022-04-28 09:06:50|29.7|29.62|29.72|29.64|29.72|29.64|29.7|29.62|10
1651136920000|2022-04-28 09:08:40|29.73|29.65|29.72|29.64|29.73|29.65|29.72|29.64|0
1651136930000|2022-04-28 09:08:50|29.73|29.65|29.73|29.65|29.73|29.65|29.72|29.64|0
1651136940000|2022-04-28 09:09:00|29.72|29.64|29.73|29.65|29.73|29.65|29.72|29.64|0
1651136950000|2022-04-28 09:09:10|29.72|29.64|29.72|29.64|29.72|29.64|29.72|29.64|0
1651136970000|2022-04-28 09:09:30|29.73|29.65|29.73|29.65|29.73|29.65|29.73|29.65|0
1651136990000|2022-04-28 09:09:50|29.72|29.64|29.72|29.64|29.72|29.64|29.72|29.64|0
1651137010000|2022-04-28 09:10:10|29.73|29.65|29.73|29.65|29.73|29.65|29.73|29.65|0
1651137020000|2022-04-28 09:10:20|29.75|29.67|29.75|29.67|29.75|29.67|29.73|29.65|14
1651137030000|2022-04-28 09:10:30|29.77|29.69|29.77|29.69|29.77|29.69|29.73|29.65|16
1651137040000|2022-04-28 09:10:40|29.75|29.67|29.75|29.67|29.75|29.67|29.73|29.65|30
1651137050000|2022-04-28 09:10:50|29.73|29.65|29.73|29.65|29.73|29.65|29.73|29.65|0
1651137070000|2022-04-28 09:11:10|29.75|29.67|29.73|29.65|29.75|29.67|29.73|29.65|0
1651137120000|2022-04-28 09:12:00|29.75|29.67|29.73|29.65|29.75|29.67|29.73|29.65|4
1651137170000|2022-04-28 09:12:50|29.72|29.64|29.72|29.64|29.72|29.64|29.72|29.64|4
1651137190000|2022-04-28 09:13:10|29.7|29.62|29.68|29.6|29.7|29.62|29.68|29.6|1
1651137230000|2022-04-28 09:13:50|29.73|29.65|29.73|29.65|29.73|29.65|29.73|29.65|48
1651137270000|2022-04-28 09:14:30|29.72|29.64|29.73|29.65|29.73|29.65|29.72|29.64|8
1651137320000|2022-04-28 09:15:20|29.75|29.67|29.73|29.65|29.75|29.67|29.73|29.65|0
1651137410000|2022-04-28 09:16:50|29.75|29.67|29.77|29.69|29.77|29.69|29.73|29.65|8
1651137420000|2022-04-28 09:17:00|29.75|29.67|29.73|29.65|29.75|29.67|29.73|29.65|2
1651137430000|2022-04-28 09:17:10|29.75|29.67|29.78|29.7|29.78|29.7|29.75|29.67|0
1651137440000|2022-04-28 09:17:20|29.77|29.69|29.73|29.65|29.77|29.69|29.73|29.65|2
1651137450000|2022-04-28 09:17:30|29.75|29.67|29.73|29.65|29.75|29.67|29.73|29.65|0
1651137560000|2022-04-28 09:19:20|29.77|29.69|29.77|29.69|29.77|29.69|29.77|29.69|1
1651137580000|2022-04-28 09:19:40|29.73|29.65|29.77|29.69|29.78|29.7|29.73|29.65|8
1651137610000|2022-04-28 09:20:10|29.78|29.7|29.78|29.7|29.78|29.7|29.78|29.7|0
1651137720000|2022-04-28 09:22:00|29.8|29.72|29.78|29.7|29.8|29.72|29.78|29.7|6
1651137790000|2022-04-28 09:23:10|29.77|29.69|29.77|29.69|29.77|29.69|29.77|29.69|3
1651137800000|2022-04-28 09:23:20|29.75|29.67|29.73|29.65|29.77|29.69|29.73|29.65|0
1651137820000|2022-04-28 09:23:40|29.74|29.66|29.74|29.66|29.74|29.66|29.74|29.66|0
1651137830000|2022-04-28 09:23:50|29.73|29.65|29.73|29.65|29.73|29.65|29.73|29.65|0
1651137900000|2022-04-28 09:25:00|29.74|29.66|29.74|29.66|29.74|29.66|29.74|29.66|0
1651137910000|2022-04-28 09:25:10|29.75|29.67|29.75|29.67|29.75|29.67|29.75|29.67|0
1651137940000|2022-04-28 09:25:40|29.77|29.69|29.78|29.7|29.78|29.7|29.77|29.69|0
1651138010000|2022-04-28 09:26:50|29.82|29.74|29.82|29.74|29.82|29.74|29.8|29.72|2
1651138020000|2022-04-28 09:27:00|29.83|29.75|29.83|29.75|29.83|29.75|29.82|29.74|0
1651138030000|2022-04-28 09:27:10|29.85|29.77|29.83|29.75|29.87|29.79|29.83|29.75|6
1651138050000|2022-04-28 09:27:30|29.85|29.77|29.83|29.75|29.85|29.77|29.83|29.75|0
1651138060000|2022-04-28 09:27:40|29.85|29.77|29.85|29.77|29.85|29.77|29.83|29.75|2
1651138070000|2022-04-28 09:27:50|29.83|29.75|29.85|29.77|29.87|29.79|29.83|29.75|4
1651138080000|2022-04-28 09:28:00|29.83|29.75|29.85|29.77|29.85|29.77|29.83|29.75|0
1651138090000|2022-04-28 09:28:10|29.83|29.75|29.83|29.75|29.83|29.75|29.83|29.75|1
1651138120000|2022-04-28 09:28:40|29.85|29.77|29.83|29.75|29.85|29.77|29.83|29.75|2
1651138130000|2022-04-28 09:28:50|29.85|29.77|29.85|29.77|29.85|29.77|29.85|29.77|0
1651138150000|2022-04-28 09:29:10|29.87|29.79|29.85|29.77|29.87|29.79|29.85|29.77|0
1651138160000|2022-04-28 09:29:20|29.87|29.79|29.87|29.79|29.87|29.79|29.87|29.79|2
1651138180000|2022-04-28 09:29:40|29.85|29.77|29.87|29.79|29.87|29.79|29.85|29.77|7
1651138200000|2022-04-28 09:30:00|29.85|29.77|29.87|29.79|29.87|29.79|29.85|29.77|2
1651138210000|2022-04-28 09:30:10|29.85|29.77|29.83|29.75|29.85|29.77|29.83|29.75|2
1651138220000|2022-04-28 09:30:20|29.85|29.77|29.83|29.75|29.85|29.77|29.83|29.75|13
1651138230000|2022-04-28 09:30:30|29.85|29.77|29.83|29.75|29.85|29.77|29.83|29.75|0
1651138250000|2022-04-28 09:30:50|||||||||1
1651138260000|2022-04-28 09:31:00|29.85|29.77|29.83|29.75|29.85|29.77|29.83|29.75|0
1651138270000|2022-04-28 09:31:10|29.78|29.7|29.83|29.75|29.83|29.75|29.78|29.7|4
1651138370000|2022-04-28 09:32:50|29.8|29.72|29.83|29.75|29.83|29.75|29.8|29.72|8
1651138390000|2022-04-28 09:33:10|29.78|29.7|29.78|29.7|29.78|29.7|29.78|29.7|29
1651138410000|2022-04-28 09:33:30|29.8|29.72|29.82|29.74|29.82|29.74|29.79|29.71|7
1651138420000|2022-04-28 09:33:40|29.8|29.72|29.78|29.7|29.82|29.74|29.78|29.7|4
1651138430000|2022-04-28 09:33:50|29.82|29.74|29.8|29.72|29.82|29.74|29.78|29.7|5
1651138440000|2022-04-28 09:34:00|29.82|29.74|29.82|29.74|29.82|29.74|29.8|29.72|0
1651138450000|2022-04-28 09:34:10|29.83|29.75|29.83|29.75|29.83|29.75|29.83|29.75|5
1651138490000|2022-04-28 09:34:50|||||||||16
1651138500000|2022-04-28 09:35:00|||||||||18
1651138510000|2022-04-28 09:35:10|29.78|29.7|29.78|29.7|29.8|29.72|29.78|29.7|26
1651138520000|2022-04-28 09:35:20|29.8|29.72|29.8|29.72|29.8|29.72|29.78|29.7|13
1651138530000|2022-04-28 09:35:30|29.78|29.7|29.83|29.75|29.83|29.75|29.78|29.7|12
1651138620000|2022-04-28 09:37:00|29.82|29.74|29.82|29.74|29.82|29.74|29.78|29.7|19
1651138630000|2022-04-28 09:37:10|29.8|29.72|29.83|29.75|29.83|29.75|29.8|29.72|0
1651138680000|2022-04-28 09:38:00|29.78|29.7|29.8|29.72|29.8|29.72|29.78|29.7|8
1651138690000|2022-04-28 09:38:10|29.82|29.74|29.83|29.75|29.83|29.75|29.82|29.74|2
1651138700000|2022-04-28 09:38:20|29.8|29.72|29.8|29.72|29.8|29.72|29.8|29.72|14
1651138710000|2022-04-28 09:38:30|29.78|29.7|29.8|29.72|29.8|29.72|29.78|29.7|10
1651138720000|2022-04-28 09:38:40|29.82|29.74|29.82|29.74|29.82|29.74|29.82|29.74|0
1651138730000|2022-04-28 09:38:50|29.83|29.75|29.83|29.75|29.83|29.75|29.83|29.75|0
1651138750000|2022-04-28 09:39:10|29.87|29.79|29.85|29.77|29.87|29.79|29.85|29.77|9
1651138770000|2022-04-28 09:39:30|29.83|29.75|29.85|29.77|29.85|29.77|29.83|29.75|0
1651138780000|2022-04-28 09:39:40|29.87|29.79|29.87|29.79|29.87|29.79|29.85|29.77|0
1651138870000|2022-04-28 09:41:10|29.85|29.77|29.83|29.75|29.85|29.77|29.83|29.75|7
1651138880000|2022-04-28 09:41:20|29.85|29.77|29.87|29.79|29.87|29.79|29.85|29.77|0
1651138890000|2022-04-28 09:41:30|29.85|29.77|29.87|29.79|29.87|29.79|29.85|29.77|0
1651138910000|2022-04-28 09:41:50|29.83|29.75|29.83|29.75|29.83|29.75|29.83|29.75|2
1651138920000|2022-04-28 09:42:00|29.85|29.77|29.87|29.79|29.87|29.79|29.85|29.77|11
1651139090000|2022-04-28 09:44:50|29.9|29.82|29.97|29.89|29.99|29.91|29.9|29.82|82
1651139100000|2022-04-28 09:45:00|29.95|29.87|29.95|29.87|29.99|29.91|29.95|29.87|10
1651139110000|2022-04-28 09:45:10|29.97|29.89|29.97|29.89|29.97|29.89|29.95|29.87|4
1651139120000|2022-04-28 09:45:20|29.98|29.9|29.95|29.87|29.98|29.9|29.95|29.87|2
1651139160000|2022-04-28 09:46:00|29.97|29.89|29.95|29.87|29.97|29.89|29.95|29.87|1
1651139170000|2022-04-28 09:46:10|29.9|29.82|29.92|29.84|29.92|29.84|29.9|29.82|4
1651139180000|2022-04-28 09:46:20|29.93|29.85|29.9|29.82|29.93|29.85|29.9|29.82|16
1651139190000|2022-04-28 09:46:30|29.91|29.83|29.91|29.83|29.91|29.83|29.91|29.83|0
1651139210000|2022-04-28 09:46:50|29.9|29.82|29.91|29.83|29.95|29.87|29.9|29.82|0
1651139220000|2022-04-28 09:47:00|29.92|29.84|29.91|29.83|29.93|29.85|29.91|29.83|0
1651139230000|2022-04-28 09:47:10|29.9|29.82|29.91|29.83|29.92|29.84|29.9|29.82|0
1651139240000|2022-04-28 09:47:20|29.9|29.82|29.9|29.82|29.9|29.82|29.9|29.82|0
1651139260000|2022-04-28 09:47:40|29.88|29.8|29.87|29.79|29.88|29.8|29.87|29.79|3
1651139270000|2022-04-28 09:47:50|29.88|29.8|29.88|29.8|29.88|29.8|29.87|29.79|0
1651139280000|2022-04-28 09:48:00|29.9|29.82|29.87|29.79|29.9|29.82|29.87|29.79|0
1651139290000|2022-04-28 09:48:10|29.88|29.8|29.88|29.8|29.88|29.8|29.88|29.8|0
1651139310000|2022-04-28 09:48:30|29.9|29.82|29.88|29.8|29.9|29.82|29.88|29.8|1
1651139320000|2022-04-28 09:48:40|29.92|29.84|29.9|29.82|29.92|29.84|29.88|29.8|2
1651139330000|2022-04-28 09:48:50|29.88|29.8|29.9|29.82|29.9|29.82|29.88|29.8|5
1651139340000|2022-04-28 09:49:00|29.91|29.83|29.9|29.82|29.91|29.83|29.9|29.82|0
1651139460000|2022-04-28 09:51:00|29.93|29.85|29.95|29.87|29.95|29.87|29.93|29.85|2
1651139470000|2022-04-28 09:51:10|29.97|29.89|29.95|29.87|29.97|29.89|29.95|29.87|13
1651139520000|2022-04-28 09:52:00|29.97|29.89|29.99|29.91|30|29.92|29.97|29.89|4
1651139530000|2022-04-28 09:52:10|30|29.92|29.98|29.9|30|29.92|29.98|29.9|0
1651139560000|2022-04-28 09:52:40|29.99|29.91|29.98|29.9|29.99|29.91|29.98|29.9|0
1651139580000|2022-04-28 09:53:00|29.97|29.89|29.98|29.9|29.98|29.9|29.97|29.89|8
1651139590000|2022-04-28 09:53:10|29.97|29.89|29.98|29.9|29.98|29.9|29.95|29.87|0
1651139600000|2022-04-28 09:53:20|29.97|29.89|29.95|29.87|29.98|29.9|29.95|29.87|0
1651139610000|2022-04-28 09:53:30|29.97|29.89|29.95|29.87|29.97|29.89|29.95|29.87|0
1651139670000|2022-04-28 09:54:30|29.97|29.89|29.98|29.9|29.99|29.91|29.97|29.89|0
1651139680000|2022-04-28 09:54:40|29.97|29.89|29.95|29.87|29.97|29.89|29.95|29.87|4
1651139710000|2022-04-28 09:55:10|29.97|29.89|29.98|29.9|30|29.92|29.95|29.87|5
1651139720000|2022-04-28 09:55:20|29.97|29.89|29.97|29.89|29.97|29.89|29.97|29.89|2
1651139730000|2022-04-28 09:55:30|29.98|29.9|29.98|29.9|29.98|29.9|29.97|29.89|0
1651139750000|2022-04-28 09:55:50|30|29.92|30|29.92|30|29.92|29.98|29.9|0
1651139760000|2022-04-28 09:56:00|29.98|29.9|29.98|29.9|29.98|29.9|29.98|29.9|0
1651139770000|2022-04-28 09:56:10|30|29.92|30.03|29.95|30.03|29.95|30|29.92|0
1651139800000|2022-04-28 09:56:40|30.02|29.94|30.02|29.94|30.02|29.94|30.02|29.94|2
1651139810000|2022-04-28 09:56:50|30.03|29.95|30.03|29.95|30.03|29.95|30.02|29.94|0
1651139820000|2022-04-28 09:57:00|30.02|29.94|30.03|29.95|30.03|29.95|30.02|29.94|0
1651139870000|2022-04-28 09:57:50|30.02|29.94|30.02|29.94|30.02|29.94|30.02|29.94|2
1651139880000|2022-04-28 09:58:00|30.03|29.95|30.03|29.95|30.03|29.95|30.02|29.94|2
1651139910000|2022-04-28 09:58:30|30.02|29.94|30.03|29.95|30.03|29.95|30.02|29.94|1
1651139930000|2022-04-28 09:58:50|30.04|29.96|30.03|29.95|30.04|29.96|30.03|29.95|1
1651139980000|2022-04-28 09:59:40|30.02|29.94|29.98|29.9|30.02|29.94|29.98|29.9|3
1651140000000|2022-04-28 10:00:00|30|29.92|30.03|29.95|30.03|29.95|30|29.92|0
1651140010000|2022-04-28 10:00:10|30.02|29.94|30.02|29.94|30.03|29.95|30.02|29.94|0
1651140020000|2022-04-28 10:00:20|30.03|29.95|30|29.92|30.03|29.95|30|29.92|0
1651140030000|2022-04-28 10:00:30|29.98|29.9|29.98|29.9|29.99|29.91|29.98|29.9|0
1651140080000|2022-04-28 10:01:20|30|29.92|30.02|29.94|30.02|29.94|30|29.92|0
1651140090000|2022-04-28 10:01:30|30|29.92|29.98|29.9|30.02|29.94|29.98|29.9|0
1651140120000|2022-04-28 10:02:00|29.99|29.91|30.02|29.94|30.02|29.94|29.99|29.91|0
1651140130000|2022-04-28 10:02:10|30.03|29.95|30.03|29.95|30.03|29.95|30.03|29.95|0
1651140160000|2022-04-28 10:02:40|30|29.92|29.98|29.9|30.02|29.94|29.98|29.9|2
1651140170000|2022-04-28 10:02:50|29.99|29.91|29.98|29.9|29.99|29.91|29.98|29.9|0
1651140180000|2022-04-28 10:03:00|30|29.92|29.98|29.9|30|29.92|29.98|29.9|0
1651140190000|2022-04-28 10:03:10|30|29.92|30|29.92|30|29.92|29.98|29.9|0
1651140210000|2022-04-28 10:03:30|30.02|29.94|30|29.92|30.02|29.94|30|29.92|0
1651140280000|2022-04-28 10:04:40|30.02|29.94|30.02|29.94|30.03|29.95|30|29.92|2
1651140300000|2022-04-28 10:05:00|30|29.92|30|29.92|30.02|29.94|30|29.92|2
1651140310000|2022-04-28 10:05:10|30.02|29.94|30.02|29.94|30.02|29.94|30|29.92|0
1651140320000|2022-04-28 10:05:20|30|29.92|30.03|29.95|30.03|29.95|30|29.92|0
1651140330000|2022-04-28 10:05:30|30.02|29.94|30|29.92|30.02|29.94|30|29.92|1
1651140340000|2022-04-28 10:05:40|29.98|29.9|29.98|29.9|29.98|29.9|29.98|29.9|0
1651140350000|2022-04-28 10:05:50|30|29.92|30|29.92|30|29.92|30|29.92|0
1651140360000|2022-04-28 10:06:00|29.98|29.9|29.98|29.9|29.98|29.9|29.98|29.9|0
1651140390000|2022-04-28 10:06:30|29.95|29.87|29.95|29.87|29.95|29.87|29.95|29.87|24
1651140410000|2022-04-28 10:06:50|29.97|29.89|29.95|29.87|29.97|29.89|29.95|29.87|0
1651140420000|2022-04-28 10:07:00|29.97|29.89|29.95|29.87|29.97|29.89|29.95|29.87|0
1651140450000|2022-04-28 10:07:30|29.97|29.89|29.95|29.87|29.97|29.89|29.95|29.87|0
1651140460000|2022-04-28 10:07:40|29.97|29.89|29.98|29.9|29.98|29.9|29.95|29.87|4
1651140470000|2022-04-28 10:07:50|30|29.92|30|29.92|30|29.92|30|29.92|0
1651140480000|2022-04-28 10:08:00|29.98|29.9|30.02|29.94|30.02|29.94|29.98|29.9|0
1651140490000|2022-04-28 10:08:10|30|29.92|30|29.92|30.02|29.94|30|29.92|0
1651140500000|2022-04-28 10:08:20|30.02|29.94|30.03|29.95|30.03|29.95|30.02|29.94|0
1651140530000|2022-04-28 10:08:50|30|29.92|30.03|29.95|30.03|29.95|30|29.92|3
1651140540000|2022-04-28 10:09:00|30.02|29.94|30|29.92|30.03|29.95|30|29.92|14
1651140550000|2022-04-28 10:09:10|29.98|29.9|29.98|29.9|29.98|29.9|29.98|29.9|0
1651140590000|2022-04-28 10:09:50|30.02|29.94|30.02|29.94|30.02|29.94|30.02|29.94|7
1651140600000|2022-04-28 10:10:00|30.03|29.95|30.02|29.94|30.03|29.95|30.02|29.94|0
1651140610000|2022-04-28 10:10:10|30.03|29.95|30.02|29.94|30.03|29.95|30.02|29.94|2
1651140620000|2022-04-28 10:10:20|30.03|29.95|30.03|29.95|30.03|29.95|30.02|29.94|1
1651140630000|2022-04-28 10:10:30|30|29.92|30.03|29.95|30.03|29.95|30|29.92|1
1651140640000|2022-04-28 10:10:40|30.02|29.94|30.03|29.95|30.03|29.95|30|29.92|1
1651140810000|2022-04-28 10:13:30|30|29.92|30.02|29.94|30.02|29.94|30|29.92|8
1651140820000|2022-04-28 10:13:40|30|29.92|30|29.92|30|29.92|30|29.92|0
1651140830000|2022-04-28 10:13:50|30.02|29.94|30.02|29.94|30.02|29.94|30.02|29.94|11
1651140840000|2022-04-28 10:14:00|30|29.92|30|29.92|30|29.92|30|29.92|0
1651140850000|2022-04-28 10:14:10|30.03|29.95|30.03|29.95|30.03|29.95|30.03|29.95|3
1651140860000|2022-04-28 10:14:20|30.04|29.96|30.03|29.95|30.05|29.97|30.03|29.95|0
1651140870000|2022-04-28 10:14:30|30.05|29.97|30.04|29.96|30.05|29.97|30.03|29.95|0
1651140890000|2022-04-28 10:14:50|30.03|29.95|30.03|29.95|30.03|29.95|30.03|29.95|3
1651140900000|2022-04-28 10:15:00|30.07|29.99|30.08|30|30.08|30|30.06|29.98|10
1651140910000|2022-04-28 10:15:10|30.1|30.02|30.08|30|30.1|30.02|30.08|30|0
1651140930000|2022-04-28 10:15:30|30.1|30.02|30.1|30.02|30.1|30.02|30.1|30.02|0
1651140940000|2022-04-28 10:15:40|30.11|30.03|30.1|30.02|30.11|30.03|30.1|30.02|0
1651140950000|2022-04-28 10:15:50|30.08|30|30.1|30.02|30.11|30.03|30.08|30|0
1651140960000|2022-04-28 10:16:00|30.11|30.03|30.1|30.02|30.11|30.03|30.1|30.02|0
1651140970000|2022-04-28 10:16:10|30.11|30.03|30.1|30.02|30.11|30.03|30.1|30.02|0
1651140980000|2022-04-28 10:16:20|30.08|30|30.1|30.02|30.1|30.02|30.08|30|0
1651140990000|2022-04-28 10:16:30|30.11|30.03|30.11|30.03|30.11|30.03|30.11|30.03|0
1651141000000|2022-04-28 10:16:40|30.1|30.02|30.11|30.03|30.11|30.03|30.1|30.02|6
1651141010000|2022-04-28 10:16:50|30.1|30.02|30.08|30|30.1|30.02|30.08|30|1
1651141020000|2022-04-28 10:17:00|30.1|30.02|30.1|30.02|30.1|30.02|30.1|30.02|0
1651141030000|2022-04-28 10:17:10|30.11|30.03|30.1|30.02|30.11|30.03|30.1|30.02|0
1651141040000|2022-04-28 10:17:20|30.11|30.03|30.11|30.03|30.11|30.03|30.11|30.03|0
1651141070000|2022-04-28 10:17:50|30.15|30.07|30.16|30.08|30.16|30.08|30.13|30.05|16
1651141080000|2022-04-28 10:18:00|30.15|30.07|30.13|30.05|30.16|30.08|30.13|30.05|3
1651141100000|2022-04-28 10:18:20|30.15|30.07|30.15|30.07|30.16|30.08|30.15|30.07|3
1651141110000|2022-04-28 10:18:30|30.16|30.08|30.15|30.07|30.16|30.08|30.15|30.07|0
1651141120000|2022-04-28 10:18:40|30.13|30.05|30.13|30.05|30.13|30.05|30.13|30.05|1
1651141130000|2022-04-28 10:18:50|||||||||5
1651141150000|2022-04-28 10:19:10|30.15|30.07|30.15|30.07|30.16|30.08|30.15|30.07|0
1651141160000|2022-04-28 10:19:20|30.16|30.08|30.15|30.07|30.16|30.08|30.15|30.07|0
1651141170000|2022-04-28 10:19:30|30.16|30.08|30.16|30.08|30.16|30.08|30.16|30.08|0
1651141180000|2022-04-28 10:19:40|30.18|30.1|30.18|30.1|30.18|30.1|30.18|30.1|0
1651141190000|2022-04-28 10:19:50|30.16|30.08|30.16|30.08|30.16|30.08|30.16|30.08|0
1651141240000|2022-04-28 10:20:40|30.18|30.1|30.21|30.13|30.21|30.13|30.18|30.1|9
1651141260000|2022-04-28 10:21:00|30.18|30.1|30.16|30.08|30.18|30.1|30.16|30.08|5
1651141280000|2022-04-28 10:21:20|30.15|30.07|30.16|30.08|30.16|30.08|30.15|30.07|7
1651141290000|2022-04-28 10:21:30|30.15|30.07|30.16|30.08|30.16|30.08|30.15|30.07|0
1651141370000|2022-04-28 10:22:50|30.13|30.05|30.13|30.05|30.13|30.05|30.11|30.03|8
1651141380000|2022-04-28 10:23:00|30.15|30.07|30.13|30.05|30.15|30.07|30.13|30.05|0
1651141390000|2022-04-28 10:23:10|30.12|30.04|30.13|30.05|30.13|30.05|30.12|30.04|0
1651141420000|2022-04-28 10:23:40|||||||||2
1651141440000|2022-04-28 10:24:00|30.15|30.07|30.15|30.07|30.15|30.07|30.15|30.07|0
1651141450000|2022-04-28 10:24:10|30.16|30.08|30.16|30.08|30.16|30.08|30.16|30.08|0
1651141480000|2022-04-28 10:24:40|||||||||5
1651141490000|2022-04-28 10:24:50|30.17|30.09|30.16|30.08|30.17|30.09|30.16|30.08|0
1651141500000|2022-04-28 10:25:00|30.18|30.1|30.16|30.08|30.2|30.12|30.16|30.08|0
1651141520000|2022-04-28 10:25:20|30.18|30.1|30.18|30.1|30.18|30.1|30.18|30.1|0
1651141540000|2022-04-28 10:25:40|30.16|30.08|30.18|30.1|30.18|30.1|30.16|30.08|2
1651141550000|2022-04-28 10:25:50|30.2|30.12|30.2|30.12|30.21|30.13|30.2|30.12|0
1651141560000|2022-04-28 10:26:00|30.21|30.13|30.2|30.12|30.21|30.13|30.2|30.12|0
1651141600000|2022-04-28 10:26:40|||||||||1
1651141640000|2022-04-28 10:27:20|30.16|30.08|30.16|30.08|30.16|30.08|30.16|30.08|6
1651141700000|2022-04-28 10:28:20|30.18|30.1|30.18|30.1|30.18|30.1|30.18|30.1|0
1651141710000|2022-04-28 10:28:30|30.2|30.12|30.2|30.12|30.2|30.12|30.2|30.12|0
1651141730000|2022-04-28 10:28:50|30.21|30.13|30.2|30.12|30.21|30.13|30.2|30.12|0
1651141740000|2022-04-28 10:29:00|30.25|30.17|30.25|30.17|30.25|30.17|30.25|30.17|6
1651141750000|2022-04-28 10:29:10|30.23|30.15|30.22|30.14|30.25|30.17|30.2|30.12|5
1651141760000|2022-04-28 10:29:20|30.21|30.13|30.2|30.12|30.21|30.13|30.2|30.12|0
1651141770000|2022-04-28 10:29:30|30.21|30.13|30.25|30.17|30.25|30.17|30.21|30.13|0
1651141780000|2022-04-28 10:29:40|30.23|30.15|30.25|30.17|30.25|30.17|30.22|30.14|4
1651141790000|2022-04-28 10:29:50|30.23|30.15|30.21|30.13|30.23|30.15|30.21|30.13|0
1651141800000|2022-04-28 10:30:00|30.2|30.12|30.25|30.17|30.29|30.21|30.2|30.12|5
1651141810000|2022-04-28 10:30:10|30.26|30.18|30.25|30.17|30.26|30.18|30.25|30.17|0
1651141820000|2022-04-28 10:30:20|30.26|30.18|30.25|30.17|30.26|30.18|30.2|30.12|3
1651141830000|2022-04-28 10:30:30|30.23|30.15|30.21|30.13|30.25|30.17|30.21|30.13|0
1651141840000|2022-04-28 10:30:40|30.2|30.12|30.21|30.13|30.23|30.15|30.2|30.12|2
1651141850000|2022-04-28 10:30:50|30.23|30.15|30.23|30.15|30.23|30.15|30.21|30.13|0
1651141860000|2022-04-28 10:31:00|30.21|30.13|30.21|30.13|30.21|30.13|30.21|30.13|0
1651141940000|2022-04-28 10:32:20|30.19|30.11|30.19|30.11|30.19|30.11|30.19|30.11|12
1651141950000|2022-04-28 10:32:30|30.21|30.13|30.18|30.1|30.21|30.13|30.18|30.1|9
1651141960000|2022-04-28 10:32:40|30.21|30.13|30.18|30.1|30.21|30.13|30.16|30.08|1
1651141970000|2022-04-28 10:32:50|30.16|30.08|30.21|30.13|30.21|30.13|30.16|30.08|0
1651141980000|2022-04-28 10:33:00|30.19|30.11|30.21|30.13|30.21|30.13|30.19|30.11|0
1651141990000|2022-04-28 10:33:10|30.18|30.1|30.16|30.08|30.18|30.1|30.16|30.08|0
1651142010000|2022-04-28 10:33:30|30.17|30.09|30.16|30.08|30.17|30.09|30.16|30.08|0
1651142020000|2022-04-28 10:33:40|30.17|30.09|30.16|30.08|30.17|30.09|30.16|30.08|0
1651142030000|2022-04-28 10:33:50|30.18|30.1|30.18|30.1|30.18|30.1|30.16|30.08|1
1651142040000|2022-04-28 10:34:00|30.21|30.13|30.2|30.12|30.21|30.13|30.18|30.1|15
1651142050000|2022-04-28 10:34:10|30.18|30.1|30.16|30.08|30.18|30.1|30.16|30.08|0
1651142060000|2022-04-28 10:34:20|30.18|30.1|30.16|30.08|30.2|30.12|30.16|30.08|0
1651142110000|2022-04-28 10:35:10|30.18|30.1|30.2|30.12|30.21|30.13|30.18|30.1|1
1651142130000|2022-04-28 10:35:30|30.21|30.13|30.18|30.1|30.21|30.13|30.18|30.1|0
1651142140000|2022-04-28 10:35:40|30.2|30.12|30.18|30.1|30.2|30.12|30.18|30.1|0
1651142150000|2022-04-28 10:35:50|30.2|30.12|30.21|30.13|30.21|30.13|30.18|30.1|0
1651142190000|2022-04-28 10:36:30|30.2|30.12|30.18|30.1|30.2|30.12|30.18|30.1|2
1651142200000|2022-04-28 10:36:40|30.2|30.12|30.21|30.13|30.21|30.13|30.2|30.12|5
1651142230000|2022-04-28 10:37:10|30.23|30.15|30.25|30.17|30.25|30.17|30.23|30.15|2
1651142250000|2022-04-28 10:37:30|30.23|30.15|30.23|30.15|30.23|30.15|30.23|30.15|4
1651142260000|2022-04-28 10:37:40|30.25|30.17|30.25|30.17|30.25|30.17|30.25|30.17|0
1651142270000|2022-04-28 10:37:50|30.23|30.15|30.25|30.17|30.25|30.17|30.21|30.13|1
1651142290000|2022-04-28 10:38:10|30.23|30.15|30.23|30.15|30.23|30.15|30.23|30.15|0
1651142300000|2022-04-28 10:38:20|30.21|30.13|30.21|30.13|30.23|30.15|30.21|30.13|0
1651142310000|2022-04-28 10:38:30|30.23|30.15|30.23|30.15|30.23|30.15|30.21|30.13|0
1651142320000|2022-04-28 10:38:40|30.21|30.13|30.21|30.13|30.21|30.13|30.21|30.13|0
1651142350000|2022-04-28 10:39:10|30.2|30.12|30.2|30.12|30.2|30.12|30.2|30.12|1
1651142360000|2022-04-28 10:39:20|30.21|30.13|30.21|30.13|30.21|30.13|30.2|30.12|0
1651142370000|2022-04-28 10:39:30|30.2|30.12|30.21|30.13|30.21|30.13|30.18|30.1|1
1651142380000|2022-04-28 10:39:40|30.23|30.15|30.21|30.13|30.23|30.15|30.21|30.13|0
1651142440000|2022-04-28 10:40:40|30.23|30.15|30.23|30.15|30.25|30.17|30.21|30.13|3
1651142450000|2022-04-28 10:40:50|30.21|30.13|30.21|30.13|30.23|30.15|30.21|30.13|0
1651142480000|2022-04-28 10:41:20|30.2|30.12|30.21|30.13|30.21|30.13|30.18|30.1|1
1651142490000|2022-04-28 10:41:30|30.2|30.12|30.16|30.08|30.21|30.13|30.16|30.08|0
1651142500000|2022-04-28 10:41:40|30.17|30.09|30.17|30.09|30.17|30.09|30.17|30.09|0
1651142510000|2022-04-28 10:41:50|30.18|30.1|30.2|30.12|30.2|30.12|30.18|30.1|0
1651142520000|2022-04-28 10:42:00|30.21|30.13|30.21|30.13|30.21|30.13|30.2|30.12|0
1651142540000|2022-04-28 10:42:20|30.2|30.12|30.18|30.1|30.21|30.13|30.18|30.1|3
1651142550000|2022-04-28 10:42:30|30.2|30.12|30.2|30.12|30.2|30.12|30.2|30.12|0
1651142560000|2022-04-28 10:42:40|30.21|30.13|30.21|30.13|30.21|30.13|30.21|30.13|0
1651142570000|2022-04-28 10:42:50|30.2|30.12|30.21|30.13|30.21|30.13|30.2|30.12|1
1651142580000|2022-04-28 10:43:00|30.2|30.12|30.21|30.13|30.21|30.13|30.2|30.12|0
1651142640000|2022-04-28 10:44:00|30.2|30.12|30.2|30.12|30.2|30.12|30.2|30.12|1
1651142650000|2022-04-28 10:44:10|30.18|30.1|30.2|30.12|30.2|30.12|30.18|30.1|0
1651142660000|2022-04-28 10:44:20|30.21|30.13|30.21|30.13|30.21|30.13|30.21|30.13|0
1651142670000|2022-04-28 10:44:30|30.2|30.12|30.21|30.13|30.21|30.13|30.2|30.12|10
1651142690000|2022-04-28 10:44:50|30.18|30.1|30.21|30.13|30.21|30.13|30.18|30.1|11
1651142730000|2022-04-28 10:45:30|30.25|30.17|30.23|30.15|30.25|30.17|30.23|30.15|9
1651142740000|2022-04-28 10:45:40|30.26|30.18|30.26|30.18|30.26|30.18|30.24|30.16|0
1651142750000|2022-04-28 10:45:50|30.24|30.16|30.24|30.16|30.26|30.18|30.24|30.16|2
1651142760000|2022-04-28 10:46:00|30.26|30.18|30.21|30.13|30.26|30.18|30.21|30.13|0
1651142780000|2022-04-28 10:46:20|30.23|30.15|30.23|30.15|30.25|30.17|30.23|30.15|2
1651142790000|2022-04-28 10:46:30|30.21|30.13|30.23|30.15|30.23|30.15|30.21|30.13|0
1651142800000|2022-04-28 10:46:40|30.21|30.13|30.26|30.18|30.26|30.18|30.21|30.13|0
1651142810000|2022-04-28 10:46:50|30.23|30.15|30.23|30.15|30.23|30.15|30.23|30.15|1
1651142820000|2022-04-28 10:47:00|30.25|30.17|30.25|30.17|30.25|30.17|30.23|30.15|0
1651142830000|2022-04-28 10:47:10|30.23|30.15|30.23|30.15|30.25|30.17|30.23|30.15|0
1651142840000|2022-04-28 10:47:20|30.21|30.13|30.21|30.13|30.21|30.13|30.21|30.13|0
1651142860000|2022-04-28 10:47:40|30.23|30.15|30.25|30.17|30.25|30.17|30.23|30.15|1
1651142870000|2022-04-28 10:47:50|30.23|30.15|30.25|30.17|30.25|30.17|30.23|30.15|0
1651142920000|2022-04-28 10:48:40|30.28|30.2|30.26|30.18|30.28|30.2|30.26|30.18|14
1651142930000|2022-04-28 10:48:50|30.25|30.17|30.25|30.17|30.25|30.17|30.25|30.17|0
1651142940000|2022-04-28 10:49:00|30.26|30.18|30.26|30.18|30.26|30.18|30.26|30.18|0
1651142950000|2022-04-28 10:49:10|30.25|30.17|30.25|30.17|30.25|30.17|30.25|30.17|0
1651142960000|2022-04-28 10:49:20|30.26|30.18|30.3|30.22|30.3|30.22|30.26|30.18|0
1651142970000|2022-04-28 10:49:30|30.28|30.2|30.28|30.2|30.28|30.2|30.28|30.2|0
1651142980000|2022-04-28 10:49:40|30.26|30.18|30.26|30.18|30.28|30.2|30.26|30.18|0
1651142990000|2022-04-28 10:49:50|30.28|30.2|30.28|30.2|30.28|30.2|30.28|30.2|0
1651143000000|2022-04-28 10:50:00|30.26|30.18|30.25|30.17|30.26|30.18|30.25|30.17|0
1651143010000|2022-04-28 10:50:10|30.26|30.18|30.26|30.18|30.26|30.18|30.26|30.18|0
1651143040000|2022-04-28 10:50:40|30.28|30.2|30.28|30.2|30.28|30.2|30.28|30.2|0
1651143050000|2022-04-28 10:50:50|30.26|30.18|30.26|30.18|30.26|30.18|30.26|30.18|0
1651143060000|2022-04-28 10:51:00|30.28|30.2|30.25|30.17|30.28|30.2|30.25|30.17|0
1651143080000|2022-04-28 10:51:20|30.23|30.15|30.23|30.15|30.23|30.15|30.21|30.13|2
1651143090000|2022-04-28 10:51:30|30.25|30.17|30.23|30.15|30.25|30.17|30.23|30.15|0
1651143100000|2022-04-28 10:51:40|30.25|30.17|30.23|30.15|30.25|30.17|30.23|30.15|0
1651143110000|2022-04-28 10:51:50|30.21|30.13|30.25|30.17|30.25|30.17|30.21|30.13|0
1651143120000|2022-04-28 10:52:00|30.23|30.15|30.26|30.18|30.26|30.18|30.23|30.15|0
1651143170000|2022-04-28 10:52:50|30.25|30.17|30.25|30.17|30.25|30.17|30.25|30.17|0
1651143180000|2022-04-28 10:53:00|30.21|30.13|30.21|30.13|30.21|30.13|30.21|30.13|35
1651143200000|2022-04-28 10:53:20|30.23|30.15|30.26|30.18|30.26|30.18|30.23|30.15|16
1651143240000|2022-04-28 10:54:00|30.25|30.17|30.25|30.17|30.25|30.17|30.25|30.17|0
1651143270000|2022-04-28 10:54:30|30.26|30.18|30.26|30.18|30.26|30.18|30.26|30.18|0
1651143300000|2022-04-28 10:55:00|30.25|30.17|30.25|30.17|30.25|30.17|30.25|30.17|0
1651143310000|2022-04-28 10:55:10|30.23|30.15|30.23|30.15|30.23|30.15|30.23|30.15|5
1651143320000|2022-04-28 10:55:20|30.21|30.13|30.23|30.15|30.23|30.15|30.21|30.13|0
1651143340000|2022-04-28 10:55:40|30.25|30.17|30.23|30.15|30.25|30.17|30.23|30.15|2
1651143360000|2022-04-28 10:56:00|30.21|30.13|30.16|30.08|30.21|30.13|30.16|30.08|31
1651143390000|2022-04-28 10:56:30|30.2|30.12|30.21|30.13|30.21|30.13|30.2|30.12|3
1651143400000|2022-04-28 10:56:40|||||||||1
1651143410000|2022-04-28 10:56:50|||||||||1
1651143440000|2022-04-28 10:57:20|30.18|30.1|30.2|30.12|30.21|30.13|30.18|30.1|9
1651143450000|2022-04-28 10:57:30|30.18|30.1|30.21|30.13|30.21|30.13|30.18|30.1|0
1651143470000|2022-04-28 10:57:50|30.2|30.12|30.21|30.13|30.21|30.13|30.2|30.12|0
1651143480000|2022-04-28 10:58:00|30.2|30.12|30.2|30.12|30.2|30.12|30.2|30.12|0
1651143490000|2022-04-28 10:58:10|30.18|30.1|30.18|30.1|30.2|30.12|30.18|30.1|3
1651143500000|2022-04-28 10:58:20|30.16|30.08|30.16|30.08|30.16|30.08|30.16|30.08|0
1651143520000|2022-04-28 10:58:40|30.17|30.09|30.17|30.09|30.17|30.09|30.17|30.09|0
1651143530000|2022-04-28 10:58:50|30.18|30.1|30.18|30.1|30.18|30.1|30.18|30.1|0
1651143560000|2022-04-28 10:59:20|30.16|30.08|30.16|30.08|30.16|30.08|30.16|30.08|30
1651143580000|2022-04-28 10:59:40|30.13|30.05|30.13|30.05|30.13|30.05|30.13|30.05|35
1651143600000|2022-04-28 11:00:00|30.15|30.07|30.13|30.05|30.15|30.07|30.13|30.05|0
1651143610000|2022-04-28 11:00:10|30.12|30.04|30.13|30.05|30.13|30.05|30.12|30.04|15
1651143670000|2022-04-28 11:01:10|30.1|30.02|30.08|30|30.1|30.02|30.08|30|47
1651143690000|2022-04-28 11:01:30|30.1|30.02|30.1|30.02|30.1|30.02|30.08|30|2
1651143700000|2022-04-28 11:01:40|30.11|30.03|30.13|30.05|30.13|30.05|30.11|30.03|0
1651143710000|2022-04-28 11:01:50|30.1|30.02|30.1|30.02|30.11|30.03|30.1|30.02|0
1651143720000|2022-04-28 11:02:00|30.08|30|30.08|30|30.08|30|30.08|30|0
1651143740000|2022-04-28 11:02:20|||||||||1
1651143750000|2022-04-28 11:02:30|30.11|30.03|30.1|30.02|30.11|30.03|30.08|30|8
1651143760000|2022-04-28 11:02:40|30.08|30|30.08|30|30.08|30|30.08|30|0
1651143770000|2022-04-28 11:02:50|30.07|29.99|30.05|29.97|30.08|30|30.05|29.97|73
1651143780000|2022-04-28 11:03:00|30.08|30|30.07|29.99|30.08|30|30.07|29.99|26
1651143790000|2022-04-28 11:03:10|30.08|30|30.07|29.99|30.08|30|30.07|29.99|0
1651143800000|2022-04-28 11:03:20|30.08|30|30.08|30|30.08|30|30.07|29.99|0
1651143830000|2022-04-28 11:03:50|30.05|29.97|30.07|29.99|30.07|29.99|30.03|29.95|20
1651143840000|2022-04-28 11:04:00|30.08|30|30.08|30|30.08|30|30.08|30|2
1651143860000|2022-04-28 11:04:20|30.05|29.97|30.04|29.96|30.05|29.97|30.04|29.96|20
1651143870000|2022-04-28 11:04:30|30.05|29.97|30.05|29.97|30.05|29.97|30.05|29.97|0
1651143880000|2022-04-28 11:04:40|30.04|29.96|30.07|29.99|30.07|29.99|30.04|29.96|32
1651143900000|2022-04-28 11:05:00|30.05|29.97|30.05|29.97|30.07|29.99|30.04|29.96|0
1651143910000|2022-04-28 11:05:10|30.07|29.99|30.05|29.97|30.07|29.99|30.05|29.97|0
1651143920000|2022-04-28 11:05:20|30.04|29.96|30.04|29.96|30.04|29.96|30.04|29.96|0
1651143930000|2022-04-28 11:05:30|30.07|29.99|30.07|29.99|30.07|29.99|30.05|29.97|0
1651143940000|2022-04-28 11:05:40|30.05|29.97|30.08|30|30.08|30|30.05|29.97|1
1651143960000|2022-04-28 11:06:00|30.07|29.99|30.05|29.97|30.07|29.99|30.05|29.97|1
1651143980000|2022-04-28 11:06:20|30.04|29.96|30.05|29.97|30.05|29.97|30.04|29.96|0
1651144010000|2022-04-28 11:06:50|30.03|29.95|30.03|29.95|30.03|29.95|30.03|29.95|0
1651144020000|2022-04-28 11:07:00|30.02|29.94|30.02|29.94|30.02|29.94|30.02|29.94|6
1651144030000|2022-04-28 11:07:10|30|29.92|30|29.92|30|29.92|29.98|29.9|0
1651144040000|2022-04-28 11:07:20|29.99|29.91|29.98|29.9|30|29.92|29.98|29.9|0
1651144100000|2022-04-28 11:08:20|||||||||28
1651144110000|2022-04-28 11:08:30|29.95|29.87|29.95|29.87|29.97|29.89|29.95|29.87|15
1651144120000|2022-04-28 11:08:40|29.94|29.86|29.94|29.86|29.95|29.87|29.93|29.85|0
1651144130000|2022-04-28 11:08:50|29.9|29.82|29.93|29.85|29.93|29.85|29.9|29.82|10
1651144140000|2022-04-28 11:09:00|29.94|29.86|29.94|29.86|29.94|29.86|29.94|29.86|0
1651144150000|2022-04-28 11:09:10|29.95|29.87|29.95|29.87|29.95|29.87|29.95|29.87|0
1651144170000|2022-04-28 11:09:30|29.94|29.86|29.94|29.86|29.95|29.87|29.94|29.86|0
1651144180000|2022-04-28 11:09:40|29.93|29.85|29.93|29.85|29.93|29.85|29.93|29.85|0
1651144190000|2022-04-28 11:09:50|29.94|29.86|29.95|29.87|29.95|29.87|29.94|29.86|0
1651144200000|2022-04-28 11:10:00|29.98|29.9|29.97|29.89|29.98|29.9|29.95|29.87|10
1651144210000|2022-04-28 11:10:10|29.95|29.87|29.95|29.87|29.95|29.87|29.95|29.87|0
1651144220000|2022-04-28 11:10:20|29.94|29.86|29.94|29.86|29.94|29.86|29.94|29.86|0
1651144240000|2022-04-28 11:10:40|29.95|29.87|29.98|29.9|29.98|29.9|29.95|29.87|0
1651144270000|2022-04-28 11:11:10|30|29.92|30.03|29.95|30.03|29.95|30|29.92|3
1651144310000|2022-04-28 11:11:50|30.02|29.94|30.02|29.94|30.02|29.94|30.02|29.94|0
1651144320000|2022-04-28 11:12:00|30.03|29.95|30.03|29.95|30.03|29.95|30.03|29.95|0
1651144330000|2022-04-28 11:12:10|30.02|29.94|30.03|29.95|30.03|29.95|30.02|29.94|0
1651144370000|2022-04-28 11:12:50|30.06|29.98|30.03|29.95|30.07|29.99|30.03|29.95|11
1651144430000|2022-04-28 11:13:50|30.02|29.94|30|29.92|30.02|29.94|30|29.92|4
1651144440000|2022-04-28 11:14:00|30.03|29.95|30.02|29.94|30.03|29.95|30.02|29.94|5
1651144460000|2022-04-28 11:14:20|30.03|29.95|30.03|29.95|30.03|29.95|30.03|29.95|0
1651144540000|2022-04-28 11:15:40|30.04|29.96|30.04|29.96|30.04|29.96|30.04|29.96|0
1651144590000|2022-04-28 11:16:30|30.03|29.95|30.03|29.95|30.03|29.95|30.03|29.95|0
1651144600000|2022-04-28 11:16:40|30.04|29.96|30.04|29.96|30.04|29.96|30.04|29.96|0
1651144630000|2022-04-28 11:17:10|30.03|29.95|30.03|29.95|30.03|29.95|30.03|29.95|0
1651144650000|2022-04-28 11:17:30|30|29.92|30|29.92|30|29.92|30|29.92|14
1651144670000|2022-04-28 11:17:50|30.02|29.94|30|29.92|30.02|29.94|30|29.92|0
1651144680000|2022-04-28 11:18:00|30.02|29.94|30|29.92|30.02|29.94|30|29.92|3
1651144690000|2022-04-28 11:18:10|30.02|29.94|30.02|29.94|30.02|29.94|30|29.92|0
1651144700000|2022-04-28 11:18:20|30|29.92|30|29.92|30.02|29.94|30|29.92|0
1651144720000|2022-04-28 11:18:40|30.02|29.94|30|29.92|30.02|29.94|30|29.92|2
1651144760000|2022-04-28 11:19:20|30.02|29.94|30.02|29.94|30.02|29.94|30.02|29.94|0
1651144770000|2022-04-28 11:19:30|30|29.92|30|29.92|30|29.92|30|29.92|0
1651144850000|2022-04-28 11:20:50|30.02|29.94|30|29.92|30.02|29.94|30|29.92|3
1651144860000|2022-04-28 11:21:00|30.02|29.94|30.02|29.94|30.03|29.95|30.02|29.94|3
1651144870000|2022-04-28 11:21:10|30|29.92|30.02|29.94|30.02|29.94|30|29.92|0
1651144880000|2022-04-28 11:21:20|30|29.92|30|29.92|30|29.92|30|29.92|0
1651144910000|2022-04-28 11:21:50|30.02|29.94|30.02|29.94|30.03|29.95|30|29.92|7
1651144930000|2022-04-28 11:22:10|30.03|29.95|30.05|29.97|30.05|29.97|30.03|29.95|0
1651144940000|2022-04-28 11:22:20|30.04|29.96|30.03|29.95|30.05|29.97|30.03|29.95|0
1651144950000|2022-04-28 11:22:30|30.02|29.94|30.02|29.94|30.02|29.94|30.02|29.94|10
1651144960000|2022-04-28 11:22:40|30|29.92|30.02|29.94|30.02|29.94|30|29.92|1
1651144970000|2022-04-28 11:22:50|30|29.92|30.02|29.94|30.02|29.94|30|29.92|0
1651144980000|2022-04-28 11:23:00|30|29.92|30.02|29.94|30.02|29.94|30|29.92|0
1651144990000|2022-04-28 11:23:10|30|29.92|30|29.92|30|29.92|30|29.92|0
1651145000000|2022-04-28 11:23:20|30.02|29.94|30.02|29.94|30.02|29.94|30.02|29.94|0
1651145010000|2022-04-28 11:23:30|30|29.92|30|29.92|30|29.92|30|29.92|0
1651145040000|2022-04-28 11:24:00|30.03|29.95|30.03|29.95|30.03|29.95|30.03|29.95|0
1651145050000|2022-04-28 11:24:10|30.02|29.94|30.02|29.94|30.02|29.94|30.02|29.94|18
1651145060000|2022-04-28 11:24:20|30|29.92|30|29.92|30.02|29.94|30|29.92|0
1651145070000|2022-04-28 11:24:30|30.02|29.94|30.02|29.94|30.02|29.94|30|29.92|0
1651145080000|2022-04-28 11:24:40|30.03|29.95|30.03|29.95|30.03|29.95|30.02|29.94|0
1651145090000|2022-04-28 11:24:50|30.02|29.94|30.02|29.94|30.02|29.94|30|29.92|1
1651145100000|2022-04-28 11:25:00|30.03|29.95|30.03|29.95|30.03|29.95|30.02|29.94|0
1651145110000|2022-04-28 11:25:10|30.02|29.94|30.02|29.94|30.03|29.95|30.02|29.94|0
1651145120000|2022-04-28 11:25:20|30|29.92|30|29.92|30|29.92|30|29.92|2
1651145140000|2022-04-28 11:25:40|30.02|29.94|30.02|29.94|30.02|29.94|30.02|29.94|0
1651145150000|2022-04-28 11:25:50|30.03|29.95|30.03|29.95|30.03|29.95|30.02|29.94|7
1651145210000|2022-04-28 11:26:50|30.02|29.94|30|29.92|30.02|29.94|30|29.92|5
1651145260000|2022-04-28 11:27:40|30.02|29.94|30.03|29.95|30.03|29.95|30.02|29.94|0
1651145280000|2022-04-28 11:28:00|30.02|29.94|30.02|29.94|30.03|29.95|30.02|29.94|0
1651145290000|2022-04-28 11:28:10|30|29.92|30.02|29.94|30.02|29.94|30|29.92|8
1651145300000|2022-04-28 11:28:20|30|29.92|30|29.92|30|29.92|30|29.92|0
1651145310000|2022-04-28 11:28:30|30.02|29.94|30|29.92|30.02|29.94|30|29.92|0
1651145330000|2022-04-28 11:28:50|30.01|29.93|30.01|29.93|30.03|29.95|30.01|29.93|0
1651145340000|2022-04-28 11:29:00|30|29.92|30|29.92|30.01|29.93|30|29.92|0
1651145350000|2022-04-28 11:29:10|30.01|29.93|30.01|29.93|30.03|29.95|30.01|29.93|0
1651145360000|2022-04-28 11:29:20|30.03|29.95|30.01|29.93|30.03|29.95|30.01|29.93|0
1651145370000|2022-04-28 11:29:30|30.03|29.95|30.03|29.95|30.03|29.95|30.03|29.95|0
1651145410000|2022-04-28 11:30:10|30.04|29.96|30.03|29.95|30.04|29.96|30.03|29.95|0
1651145430000|2022-04-28 11:30:30|30|29.92|30|29.92|30|29.92|30|29.92|3
1651145440000|2022-04-28 11:30:40|30.01|29.93|30|29.92|30.01|29.93|30|29.92|0
1651145470000|2022-04-28 11:31:10|30.01|29.93|30.01|29.93|30.01|29.93|30.01|29.93|0
1651145480000|2022-04-28 11:31:20|30.03|29.95|30.03|29.95|30.03|29.95|30.01|29.93|0
1651145500000|2022-04-28 11:31:40|30.01|29.93|30|29.92|30.01|29.93|30|29.92|0
1651145510000|2022-04-28 11:31:50|30.01|29.93|30|29.92|30.01|29.93|30|29.92|0
1651145520000|2022-04-28 11:32:00|30.01|29.93|30|29.92|30.01|29.93|30|29.92|3
1651145640000|2022-04-28 11:34:00|30.03|29.95|30.03|29.95|30.03|29.95|30.01|29.93|2
1651145700000|2022-04-28 11:35:00|30.04|29.96|30.04|29.96|30.04|29.96|30.04|29.96|0
1651145710000|2022-04-28 11:35:10|30.03|29.95|30.03|29.95|30.03|29.95|30.03|29.95|0
1651145730000|2022-04-28 11:35:30|30.04|29.96|30.03|29.95|30.04|29.96|30.03|29.95|25
1651145750000|2022-04-28 11:35:50|||||||||3
1651145770000|2022-04-28 11:36:10|30.01|29.93|30.01|29.93|30.01|29.93|30.01|29.93|18
1651145780000|2022-04-28 11:36:20|30|29.92|30.03|29.95|30.03|29.95|30|29.92|18
1651145790000|2022-04-28 11:36:30|30.01|29.93|30.03|29.95|30.03|29.95|30.01|29.93|0
1651145800000|2022-04-28 11:36:40|30.06|29.98|30.05|29.97|30.06|29.98|30.03|29.95|37
1651145810000|2022-04-28 11:36:50|30.03|29.95|30.03|29.95|30.03|29.95|30.03|29.95|0
1651145860000|2022-04-28 11:37:40|30.01|29.93|30.03|29.95|30.03|29.95|30.01|29.93|9
1651145920000|2022-04-28 11:38:40|30.05|29.97|30.03|29.95|30.05|29.97|30.03|29.95|3
1651146060000|2022-04-28 11:41:00|30.06|29.98|30.06|29.98|30.06|29.98|30.06|29.98|4
1651146080000|2022-04-28 11:41:20|30.05|29.97|30.03|29.95|30.05|29.97|30.03|29.95|2
1651146100000|2022-04-28 11:41:40|30.05|29.97|30.05|29.97|30.05|29.97|30.05|29.97|2
1651146110000|2022-04-28 11:41:50|30.03|29.95|30.03|29.95|30.03|29.95|30.03|29.95|0
1651146120000|2022-04-28 11:42:00|30.05|29.97|30.03|29.95|30.05|29.97|30.03|29.95|0
1651146190000|2022-04-28 11:43:10|30.05|29.97|30.03|29.95|30.05|29.97|30.03|29.95|2
1651146270000|2022-04-28 11:44:30|||||||||3
1651146340000|2022-04-28 11:45:40|30.06|29.98|30.05|29.97|30.06|29.98|30.03|29.95|5
1651146350000|2022-04-28 11:45:50|30.03|29.95|30.03|29.95|30.05|29.97|30.03|29.95|0
1651146390000|2022-04-28 11:46:30|30|29.92|30.03|29.95|30.03|29.95|30|29.92|8
1651146440000|2022-04-28 11:47:20|30.06|29.98|30.08|30|30.08|30|30.05|29.97|0
1651146460000|2022-04-28 11:47:40|30.04|29.96|30.03|29.95|30.04|29.96|30.03|29.95|5
1651146470000|2022-04-28 11:47:50|30.06|29.98|30.03|29.95|30.06|29.98|30.03|29.95|0
1651146510000|2022-04-28 11:48:30|30.06|29.98|30.08|30|30.08|30|30.06|29.98|0
1651146640000|2022-04-28 11:50:40|30.05|29.97|30.06|29.98|30.06|29.98|30.05|29.97|2
1651146670000|2022-04-28 11:51:10|30.05|29.97|30.04|29.96|30.05|29.97|30.03|29.95|0
1651146680000|2022-04-28 11:51:20|30.06|29.98|30.06|29.98|30.06|29.98|30.06|29.98|0
1651146690000|2022-04-28 11:51:30|30.05|29.97|30.08|30|30.08|30|30.05|29.97|0
1651146740000|2022-04-28 11:52:20|30.1|30.02|30.09|30.01|30.12|30.04|30.09|30.01|9
1651146750000|2022-04-28 11:52:30|30.11|30.03|30.08|30|30.11|30.03|30.08|30|0
1651146790000|2022-04-28 11:53:10|30.1|30.02|30.11|30.03|30.11|30.03|30.1|30.02|1
1651146800000|2022-04-28 11:53:20|30.09|30.01|30.08|30|30.09|30.01|30.08|30|0
1651146810000|2022-04-28 11:53:30|30.1|30.02|30.1|30.02|30.1|30.02|30.08|30|1
1651146820000|2022-04-28 11:53:40|30.08|30|30.1|30.02|30.1|30.02|30.08|30|0
1651146830000|2022-04-28 11:53:50|30.09|30.01|30.11|30.03|30.11|30.03|30.09|30.01|0
1651146840000|2022-04-28 11:54:00|30.09|30.01|30.08|30|30.09|30.01|30.08|30|0
1651146910000|2022-04-28 11:55:10|30.1|30.02|30.08|30|30.1|30.02|30.08|30|0
1651146930000|2022-04-28 11:55:30|30.1|30.02|30.08|30|30.1|30.02|30.08|30|2
1651146940000|2022-04-28 11:55:40|30.1|30.02|30.1|30.02|30.1|30.02|30.1|30.02|0
1651146950000|2022-04-28 11:55:50|30.08|30|30.08|30|30.08|30|30.08|30|0
1651146960000|2022-04-28 11:56:00|30.1|30.02|30.1|30.02|30.1|30.02|30.1|30.02|0
1651146970000|2022-04-28 11:56:10|30.11|30.03|30.11|30.03|30.13|30.05|30.11|30.03|0
1651147020000|2022-04-28 11:57:00|30.16|30.08|30.15|30.07|30.16|30.08|30.15|30.07|21
1651147030000|2022-04-28 11:57:10|30.16|30.08|30.16|30.08|30.16|30.08|30.16|30.08|0
1651147040000|2022-04-28 11:57:20|30.15|30.07|30.15|30.07|30.15|30.07|30.15|30.07|0
1651147050000|2022-04-28 11:57:30|30.16|30.08|30.16|30.08|30.16|30.08|30.16|30.08|0
1651147080000|2022-04-28 11:58:00|30.15|30.07|30.18|30.1|30.2|30.12|30.15|30.07|6
1651147090000|2022-04-28 11:58:10|30.15|30.07|30.16|30.08|30.18|30.1|30.15|30.07|0
1651147100000|2022-04-28 11:58:20|30.18|30.1|30.16|30.08|30.2|30.12|30.16|30.08|1
1651147120000|2022-04-28 11:58:40|30.15|30.07|30.15|30.07|30.15|30.07|30.15|30.07|0
1651147150000|2022-04-28 11:59:10|30.16|30.08|30.16|30.08|30.16|30.08|30.16|30.08|0
1651147160000|2022-04-28 11:59:20|30.15|30.07|30.15|30.07|30.15|30.07|30.15|30.07|0
1651147170000|2022-04-28 11:59:30|30.13|30.05|30.13|30.05|30.13|30.05|30.13|30.05|5
1651147180000|2022-04-28 11:59:40|30.15|30.07|30.13|30.05|30.15|30.07|30.11|30.03|0
1651147190000|2022-04-28 11:59:50|30.11|30.03|30.11|30.03|30.13|30.05|30.11|30.03|0
1651147200000|2022-04-28 12:00:00|30.13|30.05|30.16|30.08|30.16|30.08|30.13|30.05|7
1651147240000|2022-04-28 12:00:40|30.13|30.05|30.16|30.08|30.16|30.08|30.11|30.03|8
1651147280000|2022-04-28 12:01:20|30.18|30.1|30.21|30.13|30.21|30.13|30.16|30.08|6
1651147300000|2022-04-28 12:01:40|30.2|30.12|30.21|30.13|30.21|30.13|30.18|30.1|0
1651147340000|2022-04-28 12:02:20|30.16|30.08|30.16|30.08|30.18|30.1|30.16|30.08|1
1651147350000|2022-04-28 12:02:30|30.11|30.03|30.13|30.05|30.13|30.05|30.11|30.03|19
1651147360000|2022-04-28 12:02:40|30.16|30.08|30.16|30.08|30.16|30.08|30.15|30.07|9
1651147420000|2022-04-28 12:03:40|30.13|30.05|30.16|30.08|30.16|30.08|30.13|30.05|32
1651147430000|2022-04-28 12:03:50|30.15|30.07|30.16|30.08|30.16|30.08|30.15|30.07|0
1651147440000|2022-04-28 12:04:00|30.19|30.11|30.16|30.08|30.19|30.11|30.16|30.08|8
1651147450000|2022-04-28 12:04:10|30.19|30.11|30.16|30.08|30.19|30.11|30.16|30.08|0
1651147460000|2022-04-28 12:04:20|30.17|30.09|30.21|30.13|30.21|30.13|30.17|30.09|30
1651147510000|2022-04-28 12:05:10|30.16|30.08|30.16|30.08|30.16|30.08|30.16|30.08|3
1651147520000|2022-04-28 12:05:20|30.19|30.11|30.19|30.11|30.19|30.11|30.17|30.09|8
1651147530000|2022-04-28 12:05:30|30.16|30.08|30.21|30.13|30.21|30.13|30.16|30.08|0
1651147540000|2022-04-28 12:05:40|30.2|30.12|30.2|30.12|30.2|30.12|30.2|30.12|0
1651147550000|2022-04-28 12:05:50|30.23|30.15|30.21|30.13|30.23|30.15|30.21|30.13|3
1651147580000|2022-04-28 12:06:20|30.25|30.17|30.25|30.17|30.25|30.17|30.25|30.17|77
1651147600000|2022-04-28 12:06:40|30.26|30.18|30.26|30.18|30.26|30.18|30.26|30.18|28
1651147610000|2022-04-28 12:06:50|30.28|30.2|30.28|30.2|30.28|30.2|30.28|30.2|93
1651147630000|2022-04-28 12:07:10|30.25|30.17|30.25|30.17|30.26|30.18|30.25|30.17|214
1651147640000|2022-04-28 12:07:20|30.26|30.18|30.26|30.18|30.28|30.2|30.25|30.17|0
1651147650000|2022-04-28 12:07:30|30.28|30.2|30.26|30.18|30.28|30.2|30.25|30.17|0
1651147660000|2022-04-28 12:07:40|30.25|30.17|30.26|30.18|30.28|30.2|30.25|30.17|0
1651147670000|2022-04-28 12:07:50|30.28|30.2|30.28|30.2|30.29|30.21|30.28|30.2|0
1651147700000|2022-04-28 12:08:20|30.29|30.21|30.28|30.2|30.29|30.21|30.28|30.2|0
1651147810000|2022-04-28 12:10:10|30.33|30.25|30.3|30.22|30.33|30.25|30.28|30.2|81
1651147820000|2022-04-28 12:10:20|30.31|30.23|30.33|30.25|30.33|30.25|30.31|30.23|0
1651147830000|2022-04-28 12:10:30|30.32|30.24|30.31|30.23|30.32|30.24|30.3|30.22|0
1651147840000|2022-04-28 12:10:40|30.3|30.22|30.32|30.24|30.32|30.24|30.3|30.22|0
1651147850000|2022-04-28 12:10:50|30.31|30.23|30.3|30.22|30.31|30.23|30.3|30.22|0
1651147860000|2022-04-28 12:11:00|30.31|30.23|30.3|30.22|30.31|30.23|30.3|30.22|0
1651147870000|2022-04-28 12:11:10|30.31|30.23|30.31|30.23|30.31|30.23|30.31|30.23|0
1651147880000|2022-04-28 12:11:20|30.32|30.24|30.32|30.24|30.32|30.24|30.31|30.23|0
1651147890000|2022-04-28 12:11:30|30.31|30.23|30.32|30.24|30.32|30.24|30.31|30.23|0
1651147900000|2022-04-28 12:11:40|30.33|30.25|30.33|30.25|30.33|30.25|30.32|30.24|0
1651147910000|2022-04-28 12:11:50|30.32|30.24|30.32|30.24|30.32|30.24|30.32|30.24|0
1651147920000|2022-04-28 12:12:00|30.31|30.23|30.31|30.23|30.31|30.23|30.31|30.23|0
1651147930000|2022-04-28 12:12:10|30.32|30.24|30.32|30.24|30.32|30.24|30.31|30.23|0
1651147940000|2022-04-28 12:12:20|30.31|30.23|30.3|30.22|30.31|30.23|30.3|30.22|0
1651147950000|2022-04-28 12:12:30|30.31|30.23|30.3|30.22|30.32|30.24|30.3|30.22|0
1651147960000|2022-04-28 12:12:40|30.32|30.24|30.31|30.23|30.32|30.24|30.3|30.22|2
1651147970000|2022-04-28 12:12:50|30.3|30.22|30.31|30.23|30.31|30.23|30.3|30.22|0
1651147980000|2022-04-28 12:13:00|30.32|30.24|30.3|30.22|30.32|30.24|30.29|30.21|41
1651147990000|2022-04-28 12:13:10|30.28|30.2|30.3|30.22|30.3|30.22|30.28|30.2|17
1651148000000|2022-04-28 12:13:20|30.31|30.23|30.32|30.24|30.32|30.24|30.31|30.23|0
1651148010000|2022-04-28 12:13:30|30.31|30.23|30.3|30.22|30.33|30.25|30.3|30.22|2
1651148020000|2022-04-28 12:13:40|30.31|30.23|30.32|30.24|30.32|30.24|30.3|30.22|1
1651148030000|2022-04-28 12:13:50|30.33|30.25|30.31|30.23|30.33|30.25|30.31|30.23|0
1651148040000|2022-04-28 12:14:00|30.28|30.2|30.3|30.22|30.31|30.23|30.28|30.2|0
1651148060000|2022-04-28 12:14:20|30.31|30.23|30.32|30.24|30.32|30.24|30.31|30.23|2
1651148070000|2022-04-28 12:14:30|30.33|30.25|30.35|30.27|30.36|30.28|30.33|30.25|11
1651148080000|2022-04-28 12:14:40|30.33|30.25|30.33|30.25|30.33|30.25|30.33|30.25|0
1651148090000|2022-04-28 12:14:50|30.35|30.27|30.36|30.28|30.36|30.28|30.35|30.27|7
1651148100000|2022-04-28 12:15:00|30.38|30.3|30.38|30.3|30.38|30.3|30.36|30.28|147
1651148110000|2022-04-28 12:15:10|30.36|30.28|30.38|30.3|30.38|30.3|30.36|30.28|24
1651148120000|2022-04-28 12:15:20|30.4|30.32|30.38|30.3|30.4|30.32|30.38|30.3|8
1651148130000|2022-04-28 12:15:30|30.36|30.28|30.38|30.3|30.4|30.32|30.36|30.28|78
1651148140000|2022-04-28 12:15:40|30.36|30.28|30.38|30.3|30.38|30.3|30.36|30.28|19
1651148160000|2022-04-28 12:16:00|30.36|30.28|30.38|30.3|30.38|30.3|30.36|30.28|27
1651148170000|2022-04-28 12:16:10|30.36|30.28|30.36|30.28|30.36|30.28|30.36|30.28|5
1651148230000|2022-04-28 12:17:10|30.33|30.25|30.36|30.28|30.36|30.28|30.33|30.25|7
1651148240000|2022-04-28 12:17:20|||||||||5
1651148250000|2022-04-28 12:17:30|||||||||3
1651148290000|2022-04-28 12:18:10|30.33|30.25|30.35|30.27|30.35|30.27|30.33|30.25|4
1651148300000|2022-04-28 12:18:20|30.33|30.25|30.35|30.27|30.35|30.27|30.33|30.25|0
1651148310000|2022-04-28 12:18:30|30.33|30.25|30.35|30.27|30.35|30.27|30.33|30.25|0
1651148330000|2022-04-28 12:18:50|30.36|30.28|30.36|30.28|30.36|30.28|30.36|30.28|0
1651148340000|2022-04-28 12:19:00|30.35|30.27|30.35|30.27|30.35|30.27|30.35|30.27|0
1651148350000|2022-04-28 12:19:10|30.33|30.25|30.35|30.27|30.36|30.28|30.33|30.25|2
1651148360000|2022-04-28 12:19:20|30.33|30.25|30.35|30.27|30.35|30.27|30.33|30.25|2
1651148370000|2022-04-28 12:19:30|30.36|30.28|30.36|30.28|30.36|30.28|30.36|30.28|0
1651148380000|2022-04-28 12:19:40|30.35|30.27|30.35|30.27|30.36|30.28|30.35|30.27|5
1651148390000|2022-04-28 12:19:50|30.36|30.28|30.36|30.28|30.36|30.28|30.36|30.28|0
1651148400000|2022-04-28 12:20:00|30.35|30.27|30.36|30.28|30.36|30.28|30.35|30.27|11
1651148470000|2022-04-28 12:21:10|30.34|30.26|30.36|30.28|30.36|30.28|30.34|30.26|2
1651148480000|2022-04-28 12:21:20|30.35|30.27|30.36|30.28|30.36|30.28|30.35|30.27|6
1651148520000|2022-04-28 12:22:00|30.35|30.27|30.35|30.27|30.36|30.28|30.33|30.25|19
1651148530000|2022-04-28 12:22:10|30.33|30.25|30.36|30.28|30.36|30.28|30.33|30.25|12
1651148550000|2022-04-28 12:22:30|30.34|30.26|30.35|30.27|30.35|30.27|30.32|30.24|37
1651148560000|2022-04-28 12:22:40|30.34|30.26|30.34|30.26|30.34|30.26|30.32|30.24|2
1651148570000|2022-04-28 12:22:50|30.32|30.24|30.33|30.25|30.35|30.27|30.32|30.24|6
1651148580000|2022-04-28 12:23:00|30.31|30.23|30.33|30.25|30.33|30.25|30.31|30.23|32
1651148590000|2022-04-28 12:23:10|30.31|30.23|30.33|30.25|30.33|30.25|30.31|30.23|2
1651148600000|2022-04-28 12:23:20|30.31|30.23|30.33|30.25|30.33|30.25|30.31|30.23|50
1651148610000|2022-04-28 12:23:30|30.31|30.23|30.33|30.25|30.33|30.25|30.31|30.23|37
1651148620000|2022-04-28 12:23:40|30.31|30.23|30.36|30.28|30.36|30.28|30.31|30.23|7
1651148630000|2022-04-28 12:23:50|30.35|30.27|30.35|30.27|30.36|30.28|30.35|30.27|0
1651148640000|2022-04-28 12:24:00|30.36|30.28|30.33|30.25|30.36|30.28|30.33|30.25|2
1651148650000|2022-04-28 12:24:10|30.31|30.23|30.31|30.23|30.31|30.23|30.3|30.22|4
1651148660000|2022-04-28 12:24:20|30.3|30.22|30.31|30.23|30.31|30.23|30.3|30.22|0
1651148690000|2022-04-28 12:24:50|30.3|30.22|30.3|30.22|30.3|30.22|30.3|30.22|0
1651148700000|2022-04-28 12:25:00|30.31|30.23|30.3|30.22|30.31|30.23|30.3|30.22|0
1651148710000|2022-04-28 12:25:10|30.31|30.23|30.31|30.23|30.31|30.23|30.3|30.22|0
1651148750000|2022-04-28 12:25:50|30.33|30.25|30.33|30.25|30.33|30.25|30.33|30.25|49
1651148760000|2022-04-28 12:26:00|30.35|30.27|30.35|30.27|30.35|30.27|30.35|30.27|0
1651148770000|2022-04-28 12:26:10|30.36|30.28|30.35|30.27|30.36|30.28|30.35|30.27|0
1651148790000|2022-04-28 12:26:30|30.36|30.28|30.36|30.28|30.36|30.28|30.35|30.27|0
1651148820000|2022-04-28 12:27:00|||||||||1
1651148830000|2022-04-28 12:27:10|30.35|30.27|30.33|30.25|30.35|30.27|30.31|30.23|3
1651148840000|2022-04-28 12:27:20|30.31|30.23|30.31|30.23|30.31|30.23|30.31|30.23|0
1651148850000|2022-04-28 12:27:30|||||||||3
1651148870000|2022-04-28 12:27:50|30.33|30.25|30.33|30.25|30.33|30.25|30.33|30.25|4
1651148880000|2022-04-28 12:28:00|30.35|30.27|30.35|30.27|30.36|30.28|30.35|30.27|0
1651148900000|2022-04-28 12:28:20|30.36|30.28|30.35|30.27|30.36|30.28|30.35|30.27|0
1651148940000|2022-04-28 12:29:00|||||||||2
1651148950000|2022-04-28 12:29:10|30.38|30.3|30.38|30.3|30.38|30.3|30.38|30.3|4
1651149000000|2022-04-28 12:30:00|30.4|30.32|30.4|30.32|30.4|30.32|30.4|30.32|0
1651149010000|2022-04-28 12:30:10|30.45|30.37|30.45|30.37|30.45|30.37|30.42|30.34|6
1651149020000|2022-04-28 12:30:20|30.46|30.38|30.52|30.44|30.52|30.44|30.46|30.38|26
1651149030000|2022-04-28 12:30:30|30.5|30.42|30.52|30.44|30.53|30.45|30.48|30.4|24
1651149040000|2022-04-28 12:30:40|30.5|30.42|30.53|30.45|30.53|30.45|30.5|30.42|4
1651149060000|2022-04-28 12:31:00|30.5|30.42|30.53|30.45|30.53|30.45|30.49|30.41|12
1651149070000|2022-04-28 12:31:10|30.51|30.43|30.51|30.43|30.51|30.43|30.51|30.43|2
1651149080000|2022-04-28 12:31:20|30.53|30.45|30.51|30.43|30.53|30.45|30.51|30.43|1
1651149090000|2022-04-28 12:31:30|30.5|30.42|30.45|30.37|30.5|30.42|30.45|30.37|0
1651149100000|2022-04-28 12:31:40|30.46|30.38|30.48|30.4|30.48|30.4|30.46|30.38|6
1651149120000|2022-04-28 12:32:00|30.46|30.38|30.48|30.4|30.48|30.4|30.45|30.37|1
1651149130000|2022-04-28 12:32:10|30.46|30.38|30.46|30.38|30.46|30.38|30.44|30.36|3
1651149140000|2022-04-28 12:32:20|30.45|30.37|30.45|30.37|30.48|30.4|30.45|30.37|0
1651149150000|2022-04-28 12:32:30|30.46|30.38|30.48|30.4|30.48|30.4|30.46|30.38|2
1651149160000|2022-04-28 12:32:40|30.46|30.38|30.48|30.4|30.48|30.4|30.46|30.38|2
1651149170000|2022-04-28 12:32:50|30.46|30.38|30.46|30.38|30.46|30.38|30.46|30.38|0
1651149180000|2022-04-28 12:33:00|30.48|30.4|30.48|30.4|30.48|30.4|30.46|30.38|0
1651149190000|2022-04-28 12:33:10|30.46|30.38|30.48|30.4|30.48|30.4|30.45|30.37|0
1651149200000|2022-04-28 12:33:20|30.46|30.38|30.52|30.44|30.53|30.45|30.46|30.38|8
1651149210000|2022-04-28 12:33:30|30.53|30.45|30.5|30.42|30.53|30.45|30.5|30.42|5
1651149220000|2022-04-28 12:33:40|30.48|30.4|30.5|30.42|30.51|30.43|30.48|30.4|2
1651149230000|2022-04-28 12:33:50|30.48|30.4|30.5|30.42|30.52|30.44|30.48|30.4|0
1651149240000|2022-04-28 12:34:00|30.48|30.4|30.48|30.4|30.51|30.43|30.48|30.4|1
1651149250000|2022-04-28 12:34:10|30.52|30.44|30.56|30.48|30.56|30.48|30.51|30.43|85
1651149260000|2022-04-28 12:34:20|30.55|30.47|30.55|30.47|30.56|30.48|30.54|30.46|13
1651149270000|2022-04-28 12:34:30|30.56|30.48|30.56|30.48|30.56|30.48|30.55|30.47|0
1651149280000|2022-04-28 12:34:40|30.58|30.5|30.58|30.5|30.58|30.5|30.58|30.5|11
1651149290000|2022-04-28 12:34:50|30.59|30.51|30.56|30.48|30.59|30.51|30.56|30.48|9
1651149300000|2022-04-28 12:35:00|30.53|30.45|30.56|30.48|30.56|30.48|30.51|30.43|10
1651149310000|2022-04-28 12:35:10|30.55|30.47|30.56|30.48|30.56|30.48|30.55|30.47|7
1651149320000|2022-04-28 12:35:20|30.58|30.5|30.6|30.52|30.6|30.52|30.56|30.48|8
1651149330000|2022-04-28 12:35:30|30.59|30.51|30.6|30.52|30.61|30.53|30.59|30.51|0
1651149340000|2022-04-28 12:35:40|30.59|30.51|30.61|30.53|30.61|30.53|30.56|30.48|66
1651149350000|2022-04-28 12:35:50|30.63|30.55|30.63|30.55|30.64|30.56|30.61|30.53|0
1651149360000|2022-04-28 12:36:00|30.61|30.53|30.61|30.53|30.61|30.53|30.61|30.53|9
1651149370000|2022-04-28 12:36:10|30.57|30.49|30.58|30.5|30.61|30.53|30.56|30.48|1
1651149380000|2022-04-28 12:36:20|30.56|30.48|30.56|30.48|30.58|30.5|30.56|30.48|0
1651149400000|2022-04-28 12:36:40|30.59|30.51|30.58|30.5|30.59|30.51|30.58|30.5|15
1651149410000|2022-04-28 12:36:50|30.56|30.48|30.56|30.48|30.56|30.48|30.56|30.48|0
1651149430000|2022-04-28 12:37:10|30.52|30.44|30.53|30.45|30.55|30.47|30.52|30.44|5
1651149440000|2022-04-28 12:37:20|30.55|30.47|30.56|30.48|30.56|30.48|30.53|30.45|3
1651149450000|2022-04-28 12:37:30|30.53|30.45|30.52|30.44|30.56|30.48|30.52|30.44|19
1651149460000|2022-04-28 12:37:40|30.55|30.47|30.56|30.48|30.56|30.48|30.53|30.45|14
1651149470000|2022-04-28 12:37:50|30.55|30.47|30.55|30.47|30.56|30.48|30.55|30.47|0
1651149480000|2022-04-28 12:38:00|30.56|30.48|30.52|30.44|30.56|30.48|30.51|30.43|6
1651149490000|2022-04-28 12:38:10|30.53|30.45|30.52|30.44|30.53|30.45|30.51|30.43|0
1651149500000|2022-04-28 12:38:20|30.51|30.43|30.51|30.43|30.52|30.44|30.51|30.43|0
1651149510000|2022-04-28 12:38:30|||||||||125
1651149520000|2022-04-28 12:38:40|30.52|30.44|30.51|30.43|30.52|30.44|30.51|30.43|0
1651149560000|2022-04-28 12:39:20|||||||||8
1651149570000|2022-04-28 12:39:30|30.48|30.4|30.47|30.39|30.48|30.4|30.47|30.39|53
1651149580000|2022-04-28 12:39:40|30.48|30.4|30.43|30.35|30.48|30.4|30.43|30.35|0
1651149590000|2022-04-28 12:39:50|30.41|30.33|30.45|30.37|30.45|30.37|30.41|30.33|51
1651149600000|2022-04-28 12:40:00|30.43|30.35|30.43|30.35|30.46|30.38|30.43|30.35|9
1651149620000|2022-04-28 12:40:20|30.4|30.32|30.4|30.32|30.4|30.32|30.4|30.32|11
1651149630000|2022-04-28 12:40:30|30.41|30.33|30.41|30.33|30.43|30.35|30.39|30.31|6
1651149640000|2022-04-28 12:40:40|30.43|30.35|30.39|30.31|30.43|30.35|30.38|30.3|4
1651149650000|2022-04-28 12:40:50|30.41|30.33|30.41|30.33|30.41|30.33|30.41|30.33|14
1651149660000|2022-04-28 12:41:00|30.4|30.32|30.38|30.3|30.41|30.33|30.36|30.28|10
1651149670000|2022-04-28 12:41:10|30.39|30.31|30.38|30.3|30.39|30.31|30.38|30.3|6
1651149680000|2022-04-28 12:41:20|30.36|30.28|30.35|30.27|30.36|30.28|30.35|30.27|2
1651149690000|2022-04-28 12:41:30|||||||||8
1651149700000|2022-04-28 12:41:40|30.33|30.25|30.35|30.27|30.35|30.27|30.33|30.25|5
1651149710000|2022-04-28 12:41:50|||||||||3
1651149720000|2022-04-28 12:42:00|30.33|30.25|30.35|30.27|30.35|30.27|30.33|30.25|8
1651149730000|2022-04-28 12:42:10|30.36|30.28|30.35|30.27|30.36|30.28|30.35|30.27|1
1651149740000|2022-04-28 12:42:20|||||||||1
1651149750000|2022-04-28 12:42:30|30.33|30.25|30.35|30.27|30.35|30.27|30.33|30.25|1
1651149760000|2022-04-28 12:42:40|30.36|30.28|30.35|30.27|30.36|30.28|30.35|30.27|3
1651149780000|2022-04-28 12:43:00|30.36|30.28|30.35|30.27|30.36|30.28|30.35|30.27|0
1651149790000|2022-04-28 12:43:10|30.36|30.28|30.35|30.27|30.36|30.28|30.35|30.27|0
1651149800000|2022-04-28 12:43:20|30.36|30.28|30.36|30.28|30.38|30.3|30.36|30.28|0
1651149820000|2022-04-28 12:43:40|30.38|30.3|30.39|30.31|30.39|30.31|30.36|30.28|0
1651149830000|2022-04-28 12:43:50|30.4|30.32|30.4|30.32|30.41|30.33|30.4|30.32|0
1651149840000|2022-04-28 12:44:00|30.39|30.31|30.36|30.28|30.39|30.31|30.36|30.28|6
1651149850000|2022-04-28 12:44:10|30.38|30.3|30.36|30.28|30.39|30.31|30.36|30.28|3
1651149870000|2022-04-28 12:44:30|30.38|30.3|30.36|30.28|30.39|30.31|30.36|30.28|0
1651149880000|2022-04-28 12:44:40|30.35|30.27|30.35|30.27|30.36|30.28|30.35|30.27|0
1651149890000|2022-04-28 12:44:50|||||||||1
1651149900000|2022-04-28 12:45:00|30.36|30.28|30.36|30.28|30.39|30.31|30.35|30.27|4
1651149910000|2022-04-28 12:45:10|30.38|30.3|30.36|30.28|30.39|30.31|30.36|30.28|0
1651149920000|2022-04-28 12:45:20|30.38|30.3|30.38|30.3|30.39|30.31|30.38|30.3|0
1651149930000|2022-04-28 12:45:30|30.39|30.31|30.38|30.3|30.39|30.31|30.38|30.3|0
1651149940000|2022-04-28 12:45:40|30.39|30.31|30.39|30.31|30.39|30.31|30.38|30.3|0
1651149950000|2022-04-28 12:45:50|30.4|30.32|30.39|30.31|30.4|30.32|30.39|30.31|0
1651149960000|2022-04-28 12:46:00|30.4|30.32|30.39|30.31|30.4|30.32|30.39|30.31|0
1651149970000|2022-04-28 12:46:10|30.38|30.3|30.39|30.31|30.39|30.31|30.36|30.28|1
1651149980000|2022-04-28 12:46:20|30.4|30.32|30.4|30.32|30.4|30.32|30.4|30.32|0
1651149990000|2022-04-28 12:46:30|30.41|30.33|30.41|30.33|30.41|30.33|30.41|30.33|1
1651150000000|2022-04-28 12:46:40|30.4|30.32|30.4|30.32|30.4|30.32|30.4|30.32|0
1651150010000|2022-04-28 12:46:50|30.39|30.31|30.39|30.31|30.4|30.32|30.39|30.31|0
1651150020000|2022-04-28 12:47:00|30.4|30.32|30.39|30.31|30.4|30.32|30.39|30.31|0
1651150030000|2022-04-28 12:47:10|30.4|30.32|30.4|30.32|30.4|30.32|30.39|30.31|0
1651150050000|2022-04-28 12:47:30|30.39|30.31|30.39|30.31|30.4|30.32|30.39|30.31|0
1651150060000|2022-04-28 12:47:40|30.4|30.32|30.4|30.32|30.4|30.32|30.4|30.32|0
1651150070000|2022-04-28 12:47:50|30.41|30.33|30.41|30.33|30.41|30.33|30.41|30.33|0
1651150080000|2022-04-28 12:48:00|30.43|30.35|30.43|30.35|30.43|30.35|30.43|30.35|0
1651150090000|2022-04-28 12:48:10|30.41|30.33|30.43|30.35|30.43|30.35|30.41|30.33|0
1651150100000|2022-04-28 12:48:20|30.41|30.33|30.43|30.35|30.43|30.35|30.41|30.33|0
1651150120000|2022-04-28 12:48:40|30.4|30.32|30.41|30.33|30.41|30.33|30.4|30.32|4
1651150130000|2022-04-28 12:48:50|30.43|30.35|30.43|30.35|30.43|30.35|30.43|30.35|0
1651150140000|2022-04-28 12:49:00|30.41|30.33|30.41|30.33|30.43|30.35|30.41|30.33|0
1651150150000|2022-04-28 12:49:10|30.43|30.35|30.43|30.35|30.43|30.35|30.43|30.35|0
1651150170000|2022-04-28 12:49:30|30.45|30.37|30.43|30.35|30.45|30.37|30.43|30.35|1
1651150180000|2022-04-28 12:49:40|30.45|30.37|30.45|30.37|30.48|30.4|30.43|30.35|4
1651150190000|2022-04-28 12:49:50|30.44|30.36|30.45|30.37|30.45|30.37|30.44|30.36|0
1651150200000|2022-04-28 12:50:00|30.48|30.4|30.48|30.4|30.48|30.4|30.45|30.37|0
1651150210000|2022-04-28 12:50:10|||||||||9
1651150230000|2022-04-28 12:50:30|30.5|30.42|30.48|30.4|30.5|30.42|30.48|30.4|10
1651150240000|2022-04-28 12:50:40|30.5|30.42|30.5|30.42|30.5|30.42|30.5|30.42|0
1651150250000|2022-04-28 12:50:50|30.48|30.4|30.52|30.44|30.53|30.45|30.48|30.4|0
1651150260000|2022-04-28 12:51:00|30.51|30.43|30.5|30.42|30.51|30.43|30.5|30.42|4
1651150270000|2022-04-28 12:51:10|30.48|30.4|30.5|30.42|30.5|30.42|30.48|30.4|0
1651150280000|2022-04-28 12:51:20|30.51|30.43|30.55|30.47|30.55|30.47|30.51|30.43|1
1651150290000|2022-04-28 12:51:30|30.53|30.45|30.55|30.47|30.56|30.48|30.53|30.45|0
1651150300000|2022-04-28 12:51:40|30.53|30.45|30.55|30.47|30.55|30.47|30.53|30.45|6
1651150310000|2022-04-28 12:51:50|30.53|30.45|30.53|30.45|30.56|30.48|30.53|30.45|2
1651150320000|2022-04-28 12:52:00|30.55|30.47|30.56|30.48|30.56|30.48|30.53|30.45|0
1651150340000|2022-04-28 12:52:20|30.55|30.47|30.56|30.48|30.56|30.48|30.55|30.47|0
1651150350000|2022-04-28 12:52:30|30.55|30.47|30.56|30.48|30.56|30.48|30.55|30.47|1
1651150370000|2022-04-28 12:52:50|30.58|30.5|30.58|30.5|30.59|30.51|30.56|30.48|18
1651150380000|2022-04-28 12:53:00|30.6|30.52|30.57|30.49|30.6|30.52|30.56|30.48|7
1651150390000|2022-04-28 12:53:10|30.61|30.53|30.63|30.55|30.63|30.55|30.61|30.53|5
1651150400000|2022-04-28 12:53:20|30.64|30.56|30.61|30.53|30.64|30.56|30.61|30.53|4
1651150410000|2022-04-28 12:53:30|30.63|30.55|30.63|30.55|30.63|30.55|30.61|30.53|0
1651150420000|2022-04-28 12:53:40|30.64|30.56|30.61|30.53|30.64|30.56|30.61|30.53|0
1651150430000|2022-04-28 12:53:50|30.6|30.52|30.6|30.52|30.6|30.52|30.6|30.52|0
1651150440000|2022-04-28 12:54:00|30.61|30.53|30.61|30.53|30.61|30.53|30.61|30.53|0
1651150450000|2022-04-28 12:54:10|30.63|30.55|30.63|30.55|30.63|30.55|30.61|30.53|16
1651150460000|2022-04-28 12:54:20|30.61|30.53|30.61|30.53|30.61|30.53|30.61|30.53|0
1651150490000|2022-04-28 12:54:50|||||||||1
1651150520000|2022-04-28 12:55:20|30.64|30.56|30.64|30.56|30.64|30.56|30.63|30.55|2
1651150550000|2022-04-28 12:55:50|||||||||10
1651150560000|2022-04-28 12:56:00|30.63|30.55|30.61|30.53|30.64|30.56|30.61|30.53|1
1651150570000|2022-04-28 12:56:10|30.64|30.56|30.63|30.55|30.64|30.56|30.63|30.55|6
1651150580000|2022-04-28 12:56:20|30.61|30.53|30.61|30.53|30.61|30.53|30.61|30.53|0
1651150610000|2022-04-28 12:56:50|30.6|30.52|30.61|30.53|30.61|30.53|30.6|30.52|0
1651150620000|2022-04-28 12:57:00|30.63|30.55|30.63|30.55|30.63|30.55|30.61|30.53|5
1651150630000|2022-04-28 12:57:10|30.64|30.56|30.63|30.55|30.64|30.56|30.63|30.55|1
1651150640000|2022-04-28 12:57:20|30.64|30.56|30.64|30.56|30.64|30.56|30.64|30.56|0
1651150670000|2022-04-28 12:57:50|30.61|30.53|30.61|30.53|30.61|30.53|30.61|30.53|7
1651150680000|2022-04-28 12:58:00|30.63|30.55|30.64|30.56|30.64|30.56|30.63|30.55|2
1651150700000|2022-04-28 12:58:20|30.61|30.53|30.64|30.56|30.64|30.56|30.61|30.53|9
1651150710000|2022-04-28 12:58:30|30.63|30.55|30.61|30.53|30.64|30.56|30.61|30.53|1
1651150720000|2022-04-28 12:58:40|30.6|30.52|30.6|30.52|30.61|30.53|30.59|30.51|0
1651150730000|2022-04-28 12:58:50|30.61|30.53|30.61|30.53|30.61|30.53|30.61|30.53|0
1651150740000|2022-04-28 12:59:00|30.6|30.52|30.61|30.53|30.61|30.53|30.6|30.52|0
1651150750000|2022-04-28 12:59:10|30.6|30.52|30.58|30.5|30.6|30.52|30.56|30.48|11
1651150760000|2022-04-28 12:59:20|30.59|30.51|30.58|30.5|30.59|30.51|30.56|30.48|1
1651150770000|2022-04-28 12:59:30|30.56|30.48|30.56|30.48|30.56|30.48|30.56|30.48|0
1651150800000|2022-04-28 13:00:00|30.59|30.51|30.6|30.52|30.61|30.53|30.57|30.49|9
1651150810000|2022-04-28 13:00:10|30.59|30.51|30.6|30.52|30.61|30.53|30.59|30.51|0
1651150820000|2022-04-28 13:00:20|30.61|30.53|30.6|30.52|30.61|30.53|30.6|30.52|0
1651150830000|2022-04-28 13:00:30|30.61|30.53|30.56|30.48|30.61|30.53|30.56|30.48|7
1651150920000|2022-04-28 13:02:00|30.55|30.47|30.53|30.45|30.55|30.47|30.53|30.45|1
1651150930000|2022-04-28 13:02:10|30.55|30.47|30.53|30.45|30.55|30.47|30.52|30.44|0
1651150940000|2022-04-28 13:02:20|30.55|30.47|30.55|30.47|30.55|30.47|30.53|30.45|4
1651150950000|2022-04-28 13:02:30|30.56|30.48|30.53|30.45|30.56|30.48|30.53|30.45|0
1651150960000|2022-04-28 13:02:40|||||||||14
1651150970000|2022-04-28 13:02:50|30.55|30.47|30.53|30.45|30.55|30.47|30.53|30.45|11
1651150980000|2022-04-28 13:03:00|30.55|30.47|30.55|30.47|30.56|30.48|30.55|30.47|36
1651150990000|2022-04-28 13:03:10|30.53|30.45|30.53|30.45|30.56|30.48|30.53|30.45|4
1651151000000|2022-04-28 13:03:20|||||||||1
1651151010000|2022-04-28 13:03:30|30.55|30.47|30.56|30.48|30.56|30.48|30.53|30.45|11
1651151060000|2022-04-28 13:04:20|30.57|30.49|30.57|30.49|30.57|30.49|30.57|30.49|0
1651151070000|2022-04-28 13:04:30|30.61|30.53|30.61|30.53|30.61|30.53|30.61|30.53|54
1651151080000|2022-04-28 13:04:40|30.6|30.52|30.61|30.53|30.61|30.53|30.6|30.52|0
1651151110000|2022-04-28 13:05:10|30.6|30.52|30.61|30.53|30.61|30.53|30.6|30.52|0
1651151120000|2022-04-28 13:05:20|30.6|30.52|30.56|30.48|30.6|30.52|30.56|30.48|42
1651151130000|2022-04-28 13:05:30|30.59|30.51|30.59|30.51|30.61|30.53|30.56|30.48|10
1651151150000|2022-04-28 13:05:50|30.57|30.49|30.56|30.48|30.57|30.49|30.56|30.48|0
1651151160000|2022-04-28 13:06:00|30.57|30.49|30.57|30.49|30.57|30.49|30.57|30.49|0
1651151170000|2022-04-28 13:06:10|30.56|30.48|30.56|30.48|30.56|30.48|30.56|30.48|0
1651151180000|2022-04-28 13:06:20|||||||||8
1651151210000|2022-04-28 13:06:50|30.57|30.49|30.57|30.49|30.57|30.49|30.57|30.49|0
1651151220000|2022-04-28 13:07:00|30.58|30.5|30.57|30.49|30.59|30.51|30.57|30.49|3
1651151230000|2022-04-28 13:07:10|30.56|30.48|30.57|30.49|30.57|30.49|30.56|30.48|0
1651151240000|2022-04-28 13:07:20|30.56|30.48|30.57|30.49|30.57|30.49|30.56|30.48|0
1651151250000|2022-04-28 13:07:30|30.58|30.5|30.58|30.5|30.58|30.5|30.58|30.5|22
1651151260000|2022-04-28 13:07:40|30.59|30.51|30.58|30.5|30.59|30.51|30.58|30.5|0
1651151270000|2022-04-28 13:07:50|30.57|30.49|30.57|30.49|30.57|30.49|30.57|30.49|0
1651151280000|2022-04-28 13:08:00|30.56|30.48|30.57|30.49|30.57|30.49|30.56|30.48|1
1651151290000|2022-04-28 13:08:10|30.58|30.5|30.59|30.51|30.61|30.53|30.58|30.5|6
1651151300000|2022-04-28 13:08:20|30.58|30.5|30.59|30.51|30.59|30.51|30.58|30.5|4
1651151310000|2022-04-28 13:08:30|30.58|30.5|30.58|30.5|30.58|30.5|30.58|30.5|0
1651151320000|2022-04-28 13:08:40|||||||||1
1651151330000|2022-04-28 13:08:50|30.57|30.49|30.57|30.49|30.57|30.49|30.57|30.49|1
1651151340000|2022-04-28 13:09:00|||||||||1
1651151350000|2022-04-28 13:09:10|||||||||1
1651151360000|2022-04-28 13:09:20|30.58|30.5|30.59|30.51|30.59|30.51|30.58|30.5|3
1651151370000|2022-04-28 13:09:30|30.58|30.5|30.58|30.5|30.58|30.5|30.58|30.5|0
1651151380000|2022-04-28 13:09:40|30.57|30.49|30.56|30.48|30.57|30.49|30.56|30.48|0
1651151390000|2022-04-28 13:09:50|30.57|30.49|30.57|30.49|30.57|30.49|30.57|30.49|0
1651151400000|2022-04-28 13:10:00|||||||||1
1651151410000|2022-04-28 13:10:10|30.58|30.5|30.56|30.48|30.58|30.5|30.56|30.48|31
1651151440000|2022-04-28 13:10:40|30.58|30.5|30.61|30.53|30.61|30.53|30.58|30.5|5
1651151540000|2022-04-28 13:12:20|30.57|30.49|30.57|30.49|30.57|30.49|30.57|30.49|18
1651151550000|2022-04-28 13:12:30|30.56|30.48|30.56|30.48|30.56|30.48|30.56|30.48|9
1651151570000|2022-04-28 13:12:50|30.53|30.45|30.53|30.45|30.53|30.45|30.53|30.45|10
1651151580000|2022-04-28 13:13:00|30.54|30.46|30.56|30.48|30.56|30.48|30.53|30.45|31
1651151610000|2022-04-28 13:13:30|30.59|30.51|30.56|30.48|30.59|30.51|30.56|30.48|1
1651151620000|2022-04-28 13:13:40|||||||||20
1651151650000|2022-04-28 13:14:10|30.59|30.51|30.56|30.48|30.59|30.51|30.56|30.48|10
1651151670000|2022-04-28 13:14:30|||||||||3
1651151680000|2022-04-28 13:14:40|30.61|30.53|30.56|30.48|30.61|30.53|30.56|30.48|27
1651151690000|2022-04-28 13:14:50|30.59|30.51|30.61|30.53|30.61|30.53|30.59|30.51|0
1651151710000|2022-04-28 13:15:10|30.59|30.51|30.61|30.53|30.61|30.53|30.59|30.51|0
1651151720000|2022-04-28 13:15:20|30.59|30.51|30.61|30.53|30.61|30.53|30.59|30.51|4
1651151740000|2022-04-28 13:15:40|30.58|30.5|30.61|30.53|30.61|30.53|30.58|30.5|13
1651151750000|2022-04-28 13:15:50|30.59|30.51|30.61|30.53|30.61|30.53|30.59|30.51|0
1651151770000|2022-04-28 13:16:10|30.57|30.49|30.56|30.48|30.57|30.49|30.56|30.48|1
1651151780000|2022-04-28 13:16:20|30.57|30.49|30.56|30.48|30.57|30.49|30.56|30.48|0
1651151790000|2022-04-28 13:16:30|30.54|30.46|30.53|30.45|30.54|30.46|30.53|30.45|1
1651151810000|2022-04-28 13:16:50|30.54|30.46|30.54|30.46|30.56|30.48|30.54|30.46|1
1651151820000|2022-04-28 13:17:00|30.56|30.48|30.54|30.46|30.56|30.48|30.54|30.46|9
1651151830000|2022-04-28 13:17:10|30.53|30.45|30.54|30.46|30.54|30.46|30.53|30.45|14
1651151840000|2022-04-28 13:17:20|30.53|30.45|30.54|30.46|30.54|30.46|30.53|30.45|0
1651151850000|2022-04-28 13:17:30|30.53|30.45|30.53|30.45|30.54|30.46|30.53|30.45|0
1651151860000|2022-04-28 13:17:40|30.54|30.46|30.53|30.45|30.54|30.46|30.53|30.45|0
1651151870000|2022-04-28 13:17:50|30.54|30.46|30.54|30.46|30.54|30.46|30.53|30.45|0
1651151880000|2022-04-28 13:18:00|30.53|30.45|30.52|30.44|30.53|30.45|30.52|30.44|0
1651151890000|2022-04-28 13:18:10|30.49|30.41|30.49|30.41|30.52|30.44|30.48|30.4|3
1651151900000|2022-04-28 13:18:20|30.51|30.43|30.51|30.43|30.52|30.44|30.49|30.41|0
1651151910000|2022-04-28 13:18:30|30.52|30.44|30.51|30.43|30.52|30.44|30.51|30.43|0
1651151920000|2022-04-28 13:18:40|30.52|30.44|30.52|30.44|30.52|30.44|30.51|30.43|0
1651151930000|2022-04-28 13:18:50|30.51|30.43|30.51|30.43|30.51|30.43|30.51|30.43|0
1651151950000|2022-04-28 13:19:10|30.52|30.44|30.53|30.45|30.53|30.45|30.52|30.44|0
1651151990000|2022-04-28 13:19:50|30.54|30.46|30.53|30.45|30.54|30.46|30.53|30.45|3
1651152010000|2022-04-28 13:20:10|30.54|30.46|30.54|30.46|30.54|30.46|30.54|30.46|1
1651152020000|2022-04-28 13:20:20|30.56|30.48|30.53|30.45|30.56|30.48|30.53|30.45|9
1651152040000|2022-04-28 13:20:40|30.54|30.46|30.53|30.45|30.54|30.46|30.53|30.45|0
1651152090000|2022-04-28 13:21:30|30.52|30.44|30.48|30.4|30.52|30.44|30.48|30.4|11
1651152100000|2022-04-28 13:21:40|30.49|30.41|30.52|30.44|30.52|30.44|30.48|30.4|0
1651152110000|2022-04-28 13:21:50|30.53|30.45|30.5|30.42|30.53|30.45|30.5|30.42|4
1651152120000|2022-04-28 13:22:00|30.52|30.44|30.53|30.45|30.53|30.45|30.52|30.44|0
1651152140000|2022-04-28 13:22:20|30.52|30.44|30.53|30.45|30.53|30.45|30.52|30.44|0
1651152150000|2022-04-28 13:22:30|30.52|30.44|30.52|30.44|30.52|30.44|30.52|30.44|0
1651152160000|2022-04-28 13:22:40|30.51|30.43|30.48|30.4|30.51|30.43|30.48|30.4|23
1651152170000|2022-04-28 13:22:50|30.49|30.41|30.49|30.41|30.49|30.41|30.49|30.41|1
1651152180000|2022-04-28 13:23:00|30.5|30.42|30.51|30.43|30.51|30.43|30.49|30.41|0
1651152190000|2022-04-28 13:23:10|30.49|30.41|30.51|30.43|30.53|30.45|30.49|30.41|0
1651152200000|2022-04-28 13:23:20|30.49|30.41|30.48|30.4|30.49|30.41|30.48|30.4|0
1651152210000|2022-04-28 13:23:30|30.49|30.41|30.5|30.42|30.51|30.43|30.49|30.41|0
1651152220000|2022-04-28 13:23:40|30.51|30.43|30.49|30.41|30.51|30.43|30.49|30.41|10
1651152230000|2022-04-28 13:23:50|30.5|30.42|30.49|30.41|30.5|30.42|30.49|30.41|10
1651152240000|2022-04-28 13:24:00|30.5|30.42|30.49|30.41|30.5|30.42|30.49|30.41|0
1651152250000|2022-04-28 13:24:10|30.5|30.42|30.5|30.42|30.5|30.42|30.5|30.42|0
1651152260000|2022-04-28 13:24:20|30.51|30.43|30.5|30.42|30.51|30.43|30.49|30.41|3
1651152270000|2022-04-28 13:24:30|30.51|30.43|30.5|30.42|30.51|30.43|30.5|30.42|1
1651152280000|2022-04-28 13:24:40|30.49|30.41|30.49|30.41|30.49|30.41|30.49|30.41|0
1651152290000|2022-04-28 13:24:50|30.5|30.42|30.5|30.42|30.5|30.42|30.5|30.42|0
1651152300000|2022-04-28 13:25:00|30.51|30.43|30.53|30.45|30.53|30.45|30.51|30.43|5
1651152310000|2022-04-28 13:25:10|30.51|30.43|30.51|30.43|30.51|30.43|30.51|30.43|0
1651152320000|2022-04-28 13:25:20|30.5|30.42|30.49|30.41|30.51|30.43|30.49|30.41|0
1651152330000|2022-04-28 13:25:30|30.5|30.42|30.5|30.42|30.5|30.42|30.5|30.42|0
1651152340000|2022-04-28 13:25:40|30.53|30.45|30.51|30.43|30.53|30.45|30.51|30.43|4
1651152360000|2022-04-28 13:26:00|30.53|30.45|30.53|30.45|30.53|30.45|30.53|30.45|0
1651152400000|2022-04-28 13:26:40|||||||||1
1651152430000|2022-04-28 13:27:10|30.54|30.46|30.53|30.45|30.54|30.46|30.53|30.45|10
1651152440000|2022-04-28 13:27:20|30.54|30.46|30.53|30.45|30.54|30.46|30.53|30.45|6
1651152520000|2022-04-28 13:28:40|30.58|30.5|30.58|30.5|30.58|30.5|30.57|30.49|3
1651152590000|2022-04-28 13:29:50|30.57|30.49|30.54|30.46|30.57|30.49|30.53|30.45|36
1651152600000|2022-04-28 13:30:00|30.56|30.48|30.51|30.43|30.56|30.48|30.5|30.42|5
1651152610000|2022-04-28 13:30:10|30.5|30.42|30.5|30.42|30.51|30.43|30.49|30.41|96
1651152620000|2022-04-28 13:30:20|30.51|30.43|30.53|30.45|30.53|30.45|30.5|30.42|0
1651152630000|2022-04-28 13:30:30|30.51|30.43|30.51|30.43|30.53|30.45|30.51|30.43|2
1651152640000|2022-04-28 13:30:40|30.5|30.42|30.53|30.45|30.53|30.45|30.5|30.42|0
1651152650000|2022-04-28 13:30:50|30.54|30.46|30.53|30.45|30.57|30.49|30.53|30.45|13
1651152660000|2022-04-28 13:31:00|30.51|30.43|30.53|30.45|30.53|30.45|30.5|30.42|15
1651152670000|2022-04-28 13:31:10|30.51|30.43|30.53|30.45|30.53|30.45|30.51|30.43|7
1651152680000|2022-04-28 13:31:20|30.54|30.46|30.53|30.45|30.56|30.48|30.53|30.45|11
1651152690000|2022-04-28 13:31:30|30.54|30.46|30.58|30.5|30.58|30.5|30.54|30.46|18
1651152700000|2022-04-28 13:31:40|30.55|30.47|30.53|30.45|30.57|30.49|30.53|30.45|30
1651152710000|2022-04-28 13:31:50|30.54|30.46|30.62|30.54|30.63|30.55|30.54|30.46|5
1651152720000|2022-04-28 13:32:00|30.63|30.55|30.63|30.55|30.64|30.56|30.62|30.54|2
1651152730000|2022-04-28 13:32:10|30.64|30.56|30.71|30.63|30.71|30.63|30.63|30.55|75
1651152740000|2022-04-28 13:32:20|30.69|30.61|30.66|30.58|30.71|30.63|30.66|30.58|6
1651152750000|2022-04-28 13:32:30|30.67|30.59|30.7|30.62|30.71|30.63|30.66|30.58|6
1651152760000|2022-04-28 13:32:40|30.71|30.63|30.74|30.66|30.74|30.66|30.68|30.6|8
1651152770000|2022-04-28 13:32:50|30.78|30.7|30.79|30.71|30.79|30.71|30.76|30.68|79
1651152780000|2022-04-28 13:33:00|30.78|30.7|30.76|30.68|30.78|30.7|30.71|30.63|66
1651152790000|2022-04-28 13:33:10|30.75|30.67|30.71|30.63|30.75|30.67|30.71|30.63|16
1651152800000|2022-04-28 13:33:20|30.67|30.59|30.66|30.58|30.69|30.61|30.66|30.58|17
1651152810000|2022-04-28 13:33:30|30.67|30.59|30.7|30.62|30.71|30.63|30.66|30.58|11
1651152820000|2022-04-28 13:33:40|30.71|30.63|30.71|30.63|30.74|30.66|30.71|30.63|23
1651152830000|2022-04-28 13:33:50|30.73|30.65|30.71|30.63|30.73|30.65|30.71|30.63|0
1651152840000|2022-04-28 13:34:00|30.73|30.65|30.71|30.63|30.73|30.65|30.66|30.58|5
1651152850000|2022-04-28 13:34:10|30.73|30.65|30.73|30.65|30.75|30.67|30.71|30.63|1
1651152860000|2022-04-28 13:34:20|30.74|30.66|30.71|30.63|30.75|30.67|30.71|30.63|12
1651152870000|2022-04-28 13:34:30|30.66|30.58|30.66|30.58|30.67|30.59|30.66|30.58|0
1651152880000|2022-04-28 13:34:40|30.64|30.56|30.66|30.58|30.67|30.59|30.64|30.56|19
1651152890000|2022-04-28 13:34:50|30.69|30.61|30.71|30.63|30.73|30.65|30.69|30.61|6
1651152900000|2022-04-28 13:35:00|30.73|30.65|30.76|30.68|30.79|30.71|30.73|30.65|10
1651152910000|2022-04-28 13:35:10|30.78|30.7|30.79|30.71|30.79|30.71|30.76|30.68|21
1651152920000|2022-04-28 13:35:20|30.8|30.72|30.79|30.71|30.8|30.72|30.75|30.67|0
1651152930000|2022-04-28 13:35:30|30.78|30.7|30.79|30.71|30.79|30.71|30.78|30.7|10
1651152940000|2022-04-28 13:35:40|30.78|30.7|30.73|30.65|30.78|30.7|30.73|30.65|42
1651152950000|2022-04-28 13:35:50|30.74|30.66|30.71|30.63|30.74|30.66|30.71|30.63|6
1651152960000|2022-04-28 13:36:00|30.73|30.65|30.66|30.58|30.73|30.65|30.66|30.58|8
1651152970000|2022-04-28 13:36:10|30.64|30.56|30.71|30.63|30.71|30.63|30.64|30.56|61
1651152980000|2022-04-28 13:36:20|30.69|30.61|30.69|30.61|30.71|30.63|30.66|30.58|18
1651152990000|2022-04-28 13:36:30|30.68|30.6|30.71|30.63|30.73|30.65|30.66|30.58|2
1651153000000|2022-04-28 13:36:40|30.73|30.65|30.74|30.66|30.75|30.67|30.71|30.63|7
1651153010000|2022-04-28 13:36:50|30.75|30.67|30.75|30.67|30.77|30.69|30.74|30.66|2
1651153020000|2022-04-28 13:37:00|30.77|30.69|30.74|30.66|30.78|30.7|30.74|30.66|13
1651153030000|2022-04-28 13:37:10|30.73|30.65|30.71|30.63|30.73|30.65|30.7|30.62|3
1651153040000|2022-04-28 13:37:20|30.7|30.62|30.74|30.66|30.74|30.66|30.7|30.62|0
1651153050000|2022-04-28 13:37:30|30.73|30.65|30.69|30.61|30.73|30.65|30.66|30.58|22
1651153060000|2022-04-28 13:37:40|30.66|30.58|30.66|30.58|30.7|30.62|30.66|30.58|14
1651153080000|2022-04-28 13:38:00|30.68|30.6|30.71|30.63|30.73|30.65|30.66|30.58|0
1651153100000|2022-04-28 13:38:20|30.7|30.62|30.71|30.63|30.71|30.63|30.69|30.61|6
1651153110000|2022-04-28 13:38:30|30.7|30.62|30.66|30.58|30.71|30.63|30.66|30.58|6
1651153120000|2022-04-28 13:38:40|30.69|30.61|30.71|30.63|30.71|30.63|30.66|30.58|7
1651153130000|2022-04-28 13:38:50|30.7|30.62|30.71|30.63|30.71|30.63|30.7|30.62|0
1651153140000|2022-04-28 13:39:00|30.7|30.62|30.66|30.58|30.7|30.62|30.66|30.58|26
1651153150000|2022-04-28 13:39:10|30.67|30.59|30.71|30.63|30.71|30.63|30.66|30.58|11
1651153160000|2022-04-28 13:39:20|30.73|30.65|30.71|30.63|30.73|30.65|30.71|30.63|2
1651153180000|2022-04-28 13:39:40|30.69|30.61|30.66|30.58|30.71|30.63|30.66|30.58|19
1651153190000|2022-04-28 13:39:50|30.67|30.59|30.76|30.68|30.76|30.68|30.67|30.59|6
1651153200000|2022-04-28 13:40:00|30.79|30.71|30.79|30.71|30.8|30.72|30.76|30.68|11
1651153210000|2022-04-28 13:40:10|30.78|30.7|30.71|30.63|30.79|30.71|30.71|30.63|3
1651153220000|2022-04-28 13:40:20|30.7|30.62|30.66|30.58|30.7|30.62|30.66|30.58|14
1651153230000|2022-04-28 13:40:30|30.69|30.61|30.71|30.63|30.73|30.65|30.66|30.58|0
1651153240000|2022-04-28 13:40:40|30.73|30.65|30.74|30.66|30.75|30.67|30.71|30.63|34
1651153250000|2022-04-28 13:40:50|30.73|30.65|30.74|30.66|30.76|30.68|30.73|30.65|0
1651153260000|2022-04-28 13:41:00|30.75|30.67|30.74|30.66|30.75|30.67|30.74|30.66|0
1651153270000|2022-04-28 13:41:10|30.73|30.65|30.74|30.66|30.74|30.66|30.71|30.63|15
1651153280000|2022-04-28 13:41:20|30.75|30.67|30.71|30.63|30.75|30.67|30.71|30.63|12
1651153290000|2022-04-28 13:41:30|30.73|30.65|30.71|30.63|30.74|30.66|30.71|30.63|2
1651153300000|2022-04-28 13:41:40|30.73|30.65|30.74|30.66|30.78|30.7|30.73|30.65|0
1651153310000|2022-04-28 13:41:50|30.75|30.67|30.74|30.66|30.75|30.67|30.74|30.66|0
1651153320000|2022-04-28 13:42:00|30.75|30.67|30.71|30.63|30.75|30.67|30.71|30.63|17
1651153330000|2022-04-28 13:42:10|30.73|30.65|30.71|30.63|30.73|30.65|30.71|30.63|0
1651153340000|2022-04-28 13:42:20|30.74|30.66|30.71|30.63|30.74|30.66|30.71|30.63|2
1651153350000|2022-04-28 13:42:30|30.74|30.66|30.74|30.66|30.74|30.66|30.74|30.66|7
1651153360000|2022-04-28 13:42:40|30.72|30.64|30.76|30.68|30.76|30.68|30.72|30.64|17
1651153370000|2022-04-28 13:42:50|30.79|30.71|30.8|30.72|30.81|30.73|30.76|30.68|20
1651153380000|2022-04-28 13:43:00|30.81|30.73|30.81|30.73|30.84|30.76|30.8|30.72|34
1651153390000|2022-04-28 13:43:10|30.8|30.72|30.8|30.72|30.81|30.73|30.76|30.68|8
1651153400000|2022-04-28 13:43:20|30.79|30.71|30.81|30.73|30.81|30.73|30.79|30.71|0
1651153410000|2022-04-28 13:43:30|30.83|30.75|30.88|30.8|30.89|30.81|30.83|30.75|16
1651153420000|2022-04-28 13:43:40|30.87|30.79|30.89|30.81|30.89|30.81|30.85|30.77|0
1651153430000|2022-04-28 13:43:50|30.93|30.85|30.89|30.81|30.94|30.86|30.89|30.81|19
1651153440000|2022-04-28 13:44:00|30.91|30.83|30.89|30.81|30.91|30.83|30.89|30.81|8
1651153450000|2022-04-28 13:44:10|30.91|30.83|30.9|30.82|30.94|30.86|30.89|30.81|6
1651153460000|2022-04-28 13:44:20|30.89|30.81|30.92|30.84|30.92|30.84|30.89|30.81|0
1651153470000|2022-04-28 13:44:30|30.94|30.86|30.94|30.86|30.98|30.9|30.94|30.86|45
1651153480000|2022-04-28 13:44:40|||||||||7
1651153490000|2022-04-28 13:44:50|30.96|30.88|30.94|30.86|30.97|30.89|30.92|30.84|23
1651153500000|2022-04-28 13:45:00|30.93|30.85|30.89|30.81|30.94|30.86|30.88|30.8|12
1651153510000|2022-04-28 13:45:10|30.86|30.78|30.86|30.78|30.86|30.78|30.81|30.73|11
1651153520000|2022-04-28 13:45:20|30.85|30.77|30.88|30.8|30.88|30.8|30.84|30.76|3
1651153530000|2022-04-28 13:45:30|30.86|30.78|30.85|30.77|30.89|30.81|30.84|30.76|0
1651153540000|2022-04-28 13:45:40|30.84|30.76|30.86|30.78|30.88|30.8|30.84|30.76|11
1651153550000|2022-04-28 13:45:50|30.85|30.77|30.85|30.77|30.89|30.81|30.84|30.76|3
1651153560000|2022-04-28 13:46:00|30.84|30.76|30.8|30.72|30.84|30.76|30.76|30.68|11
1651153570000|2022-04-28 13:46:10|30.81|30.73|30.78|30.7|30.81|30.73|30.76|30.68|12
1651153580000|2022-04-28 13:46:20|30.76|30.68|30.8|30.72|30.81|30.73|30.76|30.68|0
1651153590000|2022-04-28 13:46:30|30.81|30.73|30.81|30.73|30.84|30.76|30.8|30.72|0
1651153600000|2022-04-28 13:46:40|30.8|30.72|30.81|30.73|30.81|30.73|30.8|30.72|0
1651153610000|2022-04-28 13:46:50|30.79|30.71|30.79|30.71|30.81|30.73|30.76|30.68|6
1651153620000|2022-04-28 13:47:00|30.81|30.73|30.77|30.69|30.81|30.73|30.76|30.68|0
1651153630000|2022-04-28 13:47:10|30.76|30.68|30.83|30.75|30.84|30.76|30.76|30.68|8
1651153640000|2022-04-28 13:47:20|30.81|30.73|30.83|30.75|30.85|30.77|30.81|30.73|5
1651153650000|2022-04-28 13:47:30|30.81|30.73|30.81|30.73|30.81|30.73|30.81|30.73|0
1651153660000|2022-04-28 13:47:40|30.79|30.71|30.79|30.71|30.81|30.73|30.77|30.69|16
1651153670000|2022-04-28 13:47:50|30.77|30.69|30.81|30.73|30.83|30.75|30.77|30.69|0
1651153680000|2022-04-28 13:48:00|30.79|30.71|30.81|30.73|30.81|30.73|30.77|30.69|7
1651153690000|2022-04-28 13:48:10|30.79|30.71|30.81|30.73|30.81|30.73|30.79|30.71|0
1651153700000|2022-04-28 13:48:20|30.79|30.71|30.76|30.68|30.81|30.73|30.76|30.68|7
1651153710000|2022-04-28 13:48:30|30.78|30.7|30.76|30.68|30.8|30.72|30.76|30.68|22
1651153720000|2022-04-28 13:48:40|30.78|30.7|30.81|30.73|30.81|30.73|30.78|30.7|3
1651153730000|2022-04-28 13:48:50|30.79|30.71|30.86|30.78|30.88|30.8|30.79|30.71|0
1651153740000|2022-04-28 13:49:00|30.88|30.8|30.9|30.82|30.9|30.82|30.86|30.78|1
1651153750000|2022-04-28 13:49:10|30.89|30.81|30.89|30.81|30.94|30.86|30.88|30.8|6
1651153760000|2022-04-28 13:49:20|30.88|30.8|30.89|30.81|30.89|30.81|30.88|30.8|0
1651153770000|2022-04-28 13:49:30|30.87|30.79|30.86|30.78|30.87|30.79|30.84|30.76|3
1651153780000|2022-04-28 13:49:40|30.88|30.8|30.92|30.84|30.94|30.86|30.88|30.8|0
1651153790000|2022-04-28 13:49:50|30.93|30.85|30.94|30.86|30.94|30.86|30.92|30.84|4
1651153800000|2022-04-28 13:50:00|30.93|30.85|30.9|30.82|30.94|30.86|30.89|30.81|8
1651153810000|2022-04-28 13:50:10|30.89|30.81|30.92|30.84|30.94|30.86|30.89|30.81|8
1651153820000|2022-04-28 13:50:20|30.9|30.82|30.94|30.86|30.94|30.86|30.9|30.82|50
1651153830000|2022-04-28 13:50:30|||||||||5
1651153840000|2022-04-28 13:50:40|30.95|30.87|30.99|30.91|30.99|30.91|30.94|30.86|10
1651153850000|2022-04-28 13:50:50|||||||||5
1651153860000|2022-04-28 13:51:00|31.01|30.93|31.01|30.93|31.02|30.94|30.99|30.91|4
1651153870000|2022-04-28 13:51:10|31.02|30.94|31.04|30.96|31.04|30.96|31.02|30.94|10
1651153880000|2022-04-28 13:51:20|31.06|30.98|31.04|30.96|31.06|30.98|31.04|30.96|2
1651153890000|2022-04-28 13:51:30|31.06|30.98|31.04|30.96|31.06|30.98|31.04|30.96|8
1651153900000|2022-04-28 13:51:40|31.06|30.98|31.04|30.96|31.09|31.01|31.04|30.96|9
1651153910000|2022-04-28 13:51:50|31.06|30.98|31.04|30.96|31.06|30.98|31.04|30.96|1
1651153920000|2022-04-28 13:52:00|31.06|30.98|31.04|30.96|31.09|31.01|31.04|30.96|15
1651153940000|2022-04-28 13:52:20|31.03|30.95|31|30.92|31.03|30.95|30.99|30.91|2
1651153950000|2022-04-28 13:52:30|31.01|30.93|31|30.92|31.04|30.96|31|30.92|9
1651153960000|2022-04-28 13:52:40|30.99|30.91|30.99|30.91|31|30.92|30.99|30.91|0
1651153970000|2022-04-28 13:52:50|31|30.92|30.99|30.91|31|30.92|30.98|30.9|25
1651153980000|2022-04-28 13:53:00|30.98|30.9|30.96|30.88|30.98|30.9|30.96|30.88|0
1651153990000|2022-04-28 13:53:10|30.98|30.9|30.99|30.91|30.99|30.91|30.96|30.88|12
1651154000000|2022-04-28 13:53:20|30.98|30.9|30.99|30.91|31|30.92|30.98|30.9|0
1651154010000|2022-04-28 13:53:30|30.98|30.9|30.98|30.9|30.99|30.91|30.96|30.88|2
1651154020000|2022-04-28 13:53:40|30.96|30.88|31|30.92|31|30.92|30.96|30.88|0
1651154030000|2022-04-28 13:53:50|31.01|30.93|31|30.92|31.03|30.95|31|30.92|1
1651154040000|2022-04-28 13:54:00|31.01|30.93|31.01|30.93|31.01|30.93|31|30.92|0
1651154050000|2022-04-28 13:54:10|31.03|30.95|31.03|30.95|31.04|30.96|31|30.92|5
1651154060000|2022-04-28 13:54:20|31.01|30.93|30.99|30.91|31.03|30.95|30.96|30.88|0
1651154070000|2022-04-28 13:54:30|30.98|30.9|30.91|30.83|30.99|30.91|30.91|30.83|7
1651154080000|2022-04-28 13:54:40|30.93|30.85|30.91|30.83|30.95|30.87|30.91|30.83|2
1651154090000|2022-04-28 13:54:50|30.9|30.82|30.91|30.83|30.91|30.83|30.9|30.82|0
1651154100000|2022-04-28 13:55:00|30.93|30.85|30.95|30.87|30.95|30.87|30.91|30.83|7
1651154110000|2022-04-28 13:55:10|30.94|30.86|30.95|30.87|30.96|30.88|30.93|30.85|0
1651154120000|2022-04-28 13:55:20|30.96|30.88|30.96|30.88|30.98|30.9|30.95|30.87|0
1651154130000|2022-04-28 13:55:30|30.95|30.87|30.98|30.9|30.99|30.91|30.95|30.87|0
1651154140000|2022-04-28 13:55:40|30.96|30.88|30.99|30.91|30.99|30.91|30.96|30.88|0
1651154150000|2022-04-28 13:55:50|31.02|30.94|30.99|30.91|31.02|30.94|30.99|30.91|1
1651154160000|2022-04-28 13:56:00|31.04|30.96|30.98|30.9|31.04|30.96|30.98|30.9|5
1651154170000|2022-04-28 13:56:10|30.95|30.87|30.99|30.91|30.99|30.91|30.95|30.87|1
1651154190000|2022-04-28 13:56:30|30.98|30.9|30.99|30.91|30.99|30.91|30.98|30.9|0
1651154210000|2022-04-28 13:56:50|30.98|30.9|30.99|30.91|30.99|30.91|30.98|30.9|0
1651154220000|2022-04-28 13:57:00|30.98|30.9|30.98|30.9|30.99|30.91|30.94|30.86|2
1651154230000|2022-04-28 13:57:10|30.96|30.88|30.99|30.91|30.99|30.91|30.96|30.88|1
1651154240000|2022-04-28 13:57:20|31|30.92|31.04|30.96|31.04|30.96|31|30.92|0
1651154250000|2022-04-28 13:57:30|||||||||1
1651154270000|2022-04-28 13:57:50|31.03|30.95|31.04|30.96|31.04|30.96|30.99|30.91|0
1651154280000|2022-04-28 13:58:00|||||||||4
1651154290000|2022-04-28 13:58:10|31.08|31|31.04|30.96|31.09|31.01|31.04|30.96|4
1651154300000|2022-04-28 13:58:20|31.09|31.01|31.09|31.01|31.09|31.01|31.09|31.01|2
1651154320000|2022-04-28 13:58:40|31.07|30.99|31.04|30.96|31.07|30.99|31.04|30.96|5
1651154330000|2022-04-28 13:58:50|31.05|30.97|31.04|30.96|31.07|30.99|31.04|30.96|14
1651154340000|2022-04-28 13:59:00|31.08|31|31.04|30.96|31.09|31.01|31.02|30.94|6
1651154360000|2022-04-28 13:59:20|31.07|30.99|31.04|30.96|31.07|30.99|31.04|30.96|5
1651154370000|2022-04-28 13:59:30|31.06|30.98|31.09|31.01|31.09|31.01|31.04|30.96|15
1651154380000|2022-04-28 13:59:40|31.07|30.99|31.04|30.96|31.09|31.01|31.04|30.96|2
1651154400000|2022-04-28 14:00:00|31.06|30.98|31.09|31.01|31.09|31.01|31.04|30.96|21
1651154410000|2022-04-28 14:00:10|31.11|31.03|31.13|31.05|31.13|31.05|31.11|31.03|0
1651154420000|2022-04-28 14:00:20|31.15|31.07|31.18|31.1|31.18|31.1|31.15|31.07|15
1651154430000|2022-04-28 14:00:30|31.17|31.09|31.21|31.13|31.22|31.14|31.17|31.09|0
1651154440000|2022-04-28 14:00:40|31.22|31.14|31.26|31.18|31.26|31.18|31.22|31.14|16
1651154450000|2022-04-28 14:00:50|31.24|31.16|31.26|31.18|31.26|31.18|31.24|31.16|0
1651154460000|2022-04-28 14:01:00|31.24|31.16|31.26|31.18|31.26|31.18|31.24|31.16|2
1651154470000|2022-04-28 14:01:10|||||||||1
1651154480000|2022-04-28 14:01:20|31.31|31.23|31.31|31.23|31.33|31.25|31.26|31.18|78
1651154490000|2022-04-28 14:01:30|31.33|31.25|31.36|31.28|31.36|31.28|31.31|31.23|32
1651154500000|2022-04-28 14:01:40|31.34|31.26|31.31|31.23|31.34|31.26|31.31|31.23|7
1651154510000|2022-04-28 14:01:50|31.32|31.24|31.32|31.24|31.34|31.26|31.31|31.23|19
1651154520000|2022-04-28 14:02:00|31.31|31.23|31.32|31.24|31.33|31.25|31.31|31.23|2
1651154530000|2022-04-28 14:02:10|31.31|31.23|31.32|31.24|31.32|31.24|31.31|31.23|0
1651154540000|2022-04-28 14:02:20|31.31|31.23|31.28|31.2|31.32|31.24|31.28|31.2|16
1651154550000|2022-04-28 14:02:30|31.27|31.19|31.28|31.2|31.28|31.2|31.27|31.19|1
1651154560000|2022-04-28 14:02:40|31.27|31.19|31.28|31.2|31.28|31.2|31.27|31.19|0
1651154570000|2022-04-28 14:02:50|31.26|31.18|31.28|31.2|31.28|31.2|31.26|31.18|4
1651154580000|2022-04-28 14:03:00|31.31|31.23|31.31|31.23|31.31|31.23|31.29|31.21|14
1651154590000|2022-04-28 14:03:10|31.29|31.21|31.31|31.23|31.31|31.23|31.29|31.21|0
1651154600000|2022-04-28 14:03:20|31.29|31.21|31.29|31.21|31.31|31.23|31.27|31.19|12
1651154610000|2022-04-28 14:03:30|31.28|31.2|31.26|31.18|31.28|31.2|31.26|31.18|3
1651154620000|2022-04-28 14:03:40|31.27|31.19|31.28|31.2|31.28|31.2|31.26|31.18|3
1651154630000|2022-04-28 14:03:50|31.27|31.19|31.29|31.21|31.29|31.21|31.27|31.19|0
1651154640000|2022-04-28 14:04:00|31.28|31.2|31.27|31.19|31.31|31.23|31.27|31.19|6
1651154650000|2022-04-28 14:04:10|31.26|31.18|31.27|31.19|31.27|31.19|31.24|31.16|8
1651154660000|2022-04-28 14:04:20|31.28|31.2|31.26|31.18|31.28|31.2|31.26|31.18|0
1651154670000|2022-04-28 14:04:30|31.27|31.19|31.28|31.2|31.28|31.2|31.26|31.18|25
1651154680000|2022-04-28 14:04:40|31.26|31.18|31.26|31.18|31.26|31.18|31.21|31.13|87
1651154690000|2022-04-28 14:04:50|31.29|31.21|31.26|31.18|31.29|31.21|31.26|31.18|18
1651154700000|2022-04-28 14:05:00|31.25|31.17|31.28|31.2|31.28|31.2|31.25|31.17|5
1651154710000|2022-04-28 14:05:10|31.26|31.18|31.28|31.2|31.29|31.21|31.26|31.18|0
1651154720000|2022-04-28 14:05:20|31.26|31.18|31.34|31.26|31.34|31.26|31.26|31.18|15
1651154730000|2022-04-28 14:05:30|||||||||3
1651154740000|2022-04-28 14:05:40|31.31|31.23|31.34|31.26|31.34|31.26|31.31|31.23|4
1651154750000|2022-04-28 14:05:50|31.33|31.25|31.31|31.23|31.34|31.26|31.31|31.23|6
1651154760000|2022-04-28 14:06:00|31.3|31.22|31.31|31.23|31.33|31.25|31.3|31.22|5
1651154770000|2022-04-28 14:06:10|31.28|31.2|31.31|31.23|31.31|31.23|31.28|31.2|35
1651154780000|2022-04-28 14:06:20|31.29|31.21|31.23|31.15|31.31|31.23|31.23|31.15|3
1651154790000|2022-04-28 14:06:30|||||||||10
1651154800000|2022-04-28 14:06:40|31.2|31.12|31.19|31.11|31.23|31.15|31.18|31.1|19
1651154810000|2022-04-28 14:06:50|31.21|31.13|31.22|31.14|31.23|31.15|31.19|31.11|1
1651154820000|2022-04-28 14:07:00|31.23|31.15|31.2|31.12|31.23|31.15|31.19|31.11|8
1651154830000|2022-04-28 14:07:10|31.19|31.11|31.23|31.15|31.23|31.15|31.19|31.11|0
1651154840000|2022-04-28 14:07:20|31.22|31.14|31.19|31.11|31.23|31.15|31.19|31.11|18
1651154850000|2022-04-28 14:07:30|31.18|31.1|31.16|31.08|31.19|31.11|31.13|31.05|30
1651154860000|2022-04-28 14:07:40|31.18|31.1|31.18|31.1|31.18|31.1|31.16|31.08|2
1651154870000|2022-04-28 14:07:50|31.16|31.08|31.13|31.05|31.18|31.1|31.13|31.05|2
1651154880000|2022-04-28 14:08:00|31.11|31.03|31.11|31.03|31.11|31.03|31.11|31.03|0
1651154890000|2022-04-28 14:08:10|31.13|31.05|31.13|31.05|31.13|31.05|31.11|31.03|1
1651154900000|2022-04-28 14:08:20|31.11|31.03|31.08|31|31.11|31.03|31.08|31|11
1651154910000|2022-04-28 14:08:30|31.09|31.01|31.08|31|31.09|31.01|31.08|31|0
1651154920000|2022-04-28 14:08:40|31.09|31.01|31.09|31.01|31.11|31.03|31.09|31.01|2
1651154930000|2022-04-28 14:08:50|31.08|31|31.09|31.01|31.09|31.01|31.08|31|0
1651154940000|2022-04-28 14:09:00|31.08|31|31.09|31.01|31.09|31.01|31.08|31|0
1651154970000|2022-04-28 14:09:30|31.11|31.03|31.09|31.01|31.13|31.05|31.09|31.01|10
1651154980000|2022-04-28 14:09:40|31.11|31.03|31.09|31.01|31.11|31.03|31.08|31|2
1651154990000|2022-04-28 14:09:50|31.11|31.03|31.09|31.01|31.11|31.03|31.09|31.01|0
1651155000000|2022-04-28 14:10:00|31.11|31.03|31.13|31.05|31.13|31.05|31.11|31.03|1
1651155010000|2022-04-28 14:10:10|31.09|31.01|31.09|31.01|31.13|31.05|31.09|31.01|2
1651155020000|2022-04-28 14:10:20|31.08|31|31.09|31.01|31.13|31.05|31.08|31|3
1651155030000|2022-04-28 14:10:30|31.07|30.99|31.09|31.01|31.09|31.01|31.04|30.96|2
1651155040000|2022-04-28 14:10:40|31.08|31|31.04|30.96|31.09|31.01|31.04|30.96|0
1651155050000|2022-04-28 14:10:50|31.05|30.97|31.04|30.96|31.05|30.97|31.04|30.96|2
1651155060000|2022-04-28 14:11:00|31.03|30.95|31.04|30.96|31.04|30.96|31.03|30.95|6
1651155070000|2022-04-28 14:11:10|31.01|30.93|31.03|30.95|31.04|30.96|31|30.92|7
1651155080000|2022-04-28 14:11:20|31.04|30.96|31.01|30.93|31.05|30.97|31.01|30.93|2
1651155090000|2022-04-28 14:11:30|31.03|30.95|31.04|30.96|31.04|30.96|31.03|30.95|0
1651155100000|2022-04-28 14:11:40|31.03|30.95|31.08|31|31.09|31.01|31.03|30.95|1
1651155110000|2022-04-28 14:11:50|31.09|31.01|31.09|31.01|31.09|31.01|31.08|31|0
1651155120000|2022-04-28 14:12:00|31.12|31.04|31.14|31.06|31.14|31.06|31.12|31.04|1
1651155130000|2022-04-28 14:12:10|31.16|31.08|31.16|31.08|31.18|31.1|31.14|31.06|9
1651155140000|2022-04-28 14:12:20|31.18|31.1|31.16|31.08|31.18|31.1|31.16|31.08|2
1651155150000|2022-04-28 14:12:30|31.18|31.1|31.16|31.08|31.18|31.1|31.16|31.08|5
1651155160000|2022-04-28 14:12:40|31.14|31.06|31.13|31.05|31.16|31.08|31.13|31.05|11
1651155170000|2022-04-28 14:12:50|31.15|31.07|31.18|31.1|31.18|31.1|31.15|31.07|1
1651155180000|2022-04-28 14:13:00|31.16|31.08|31.13|31.05|31.18|31.1|31.13|31.05|14
1651155190000|2022-04-28 14:13:10|31.14|31.06|31.16|31.08|31.16|31.08|31.13|31.05|2
1651155200000|2022-04-28 14:13:20|31.17|31.09|31.18|31.1|31.22|31.14|31.17|31.09|41
1651155210000|2022-04-28 14:13:30|31.19|31.11|31.18|31.1|31.19|31.11|31.18|31.1|0
1651155220000|2022-04-28 14:13:40|31.19|31.11|31.15|31.07|31.19|31.11|31.15|31.07|0
1651155230000|2022-04-28 14:13:50|31.13|31.05|31.09|31.01|31.13|31.05|31.09|31.01|5
1651155240000|2022-04-28 14:14:00|31.07|30.99|31.05|30.97|31.07|30.99|31.04|30.96|49
1651155250000|2022-04-28 14:14:10|31.04|30.96|31.04|30.96|31.04|30.96|31.03|30.95|0
1651155260000|2022-04-28 14:14:20|31.03|30.95|31.04|30.96|31.04|30.96|31|30.92|0
1651155280000|2022-04-28 14:14:40|31.05|30.97|31.04|30.96|31.09|31.01|31.04|30.96|1
1651155290000|2022-04-28 14:14:50|31.03|30.95|31.04|30.96|31.04|30.96|31.01|30.93|2
1651155300000|2022-04-28 14:15:00|31.03|30.95|31.04|30.96|31.05|30.97|31.03|30.95|0
1651155320000|2022-04-28 14:15:20|31.06|30.98|31.04|30.96|31.06|30.98|31.04|30.96|2
1651155330000|2022-04-28 14:15:30|31.07|30.99|31.04|30.96|31.09|31.01|31.04|30.96|5
1651155360000|2022-04-28 14:16:00|||||||||7
1651155370000|2022-04-28 14:16:10|31.06|30.98|31.09|31.01|31.09|31.01|31.06|30.98|3
1651155380000|2022-04-28 14:16:20|31.04|30.96|31.04|30.96|31.04|30.96|31.04|30.96|2
1651155390000|2022-04-28 14:16:30|31.06|30.98|31.04|30.96|31.08|31|31.04|30.96|1
1651155400000|2022-04-28 14:16:40|31.03|30.95|30.96|30.88|31.03|30.95|30.95|30.87|17
1651155410000|2022-04-28 14:16:50|30.95|30.87|30.91|30.83|30.95|30.87|30.91|30.83|4
1651155420000|2022-04-28 14:17:00|30.93|30.85|30.89|30.81|30.94|30.86|30.89|30.81|3
1651155430000|2022-04-28 14:17:10|30.87|30.79|30.86|30.78|30.91|30.83|30.86|30.78|4
1651155440000|2022-04-28 14:17:20|30.87|30.79|30.87|30.79|30.88|30.8|30.86|30.78|0
1651155450000|2022-04-28 14:17:30|30.88|30.8|30.89|30.81|30.91|30.83|30.87|30.79|1
1651155460000|2022-04-28 14:17:40|30.91|30.83|30.91|30.83|30.91|30.83|30.89|30.81|0
1651155470000|2022-04-28 14:17:50|30.89|30.81|30.87|30.79|30.91|30.83|30.86|30.78|1
1651155480000|2022-04-28 14:18:00|30.86|30.78|30.88|30.8|30.88|30.8|30.86|30.78|1
1651155490000|2022-04-28 14:18:10|30.89|30.81|30.88|30.8|30.89|30.81|30.87|30.79|1
1651155500000|2022-04-28 14:18:20|30.87|30.79|30.84|30.76|30.88|30.8|30.84|30.76|1
1651155510000|2022-04-28 14:18:30|30.87|30.79|30.85|30.77|30.87|30.79|30.83|30.75|1
1651155520000|2022-04-28 14:18:40|30.83|30.75|30.83|30.75|30.87|30.79|30.83|30.75|1
1651155530000|2022-04-28 14:18:50|30.82|30.74|30.83|30.75|30.83|30.75|30.82|30.74|0
1651155540000|2022-04-28 14:19:00|||||||||2
1651155550000|2022-04-28 14:19:10|||||||||3
1651155560000|2022-04-28 14:19:20|30.79|30.71|30.83|30.75|30.83|30.75|30.78|30.7|13
1651155570000|2022-04-28 14:19:30|30.82|30.74|30.83|30.75|30.83|30.75|30.82|30.74|0
1651155580000|2022-04-28 14:19:40|30.79|30.71|30.79|30.71|30.8|30.72|30.79|30.71|11
1651155590000|2022-04-28 14:19:50|30.8|30.72|30.75|30.67|30.82|30.74|30.74|30.66|13
1651155600000|2022-04-28 14:20:00|30.76|30.68|30.8|30.72|30.83|30.75|30.74|30.66|2
1651155610000|2022-04-28 14:20:10|30.79|30.71|30.86|30.78|30.87|30.79|30.79|30.71|20
1651155620000|2022-04-28 14:20:20|30.84|30.76|30.86|30.78|30.86|30.78|30.84|30.76|1
1651155630000|2022-04-28 14:20:30|30.84|30.76|30.86|30.78|30.86|30.78|30.83|30.75|5
1651155640000|2022-04-28 14:20:40|30.84|30.76|30.87|30.79|30.88|30.8|30.84|30.76|5
1651155650000|2022-04-28 14:20:50|30.86|30.78|30.83|30.75|30.86|30.78|30.8|30.72|4
1651155660000|2022-04-28 14:21:00|30.82|30.74|30.83|30.75|30.83|30.75|30.8|30.72|1
1651155670000|2022-04-28 14:21:10|30.82|30.74|30.83|30.75|30.83|30.75|30.79|30.71|21
1651155680000|2022-04-28 14:21:20|30.8|30.72|30.83|30.75|30.83|30.75|30.8|30.72|4
1651155690000|2022-04-28 14:21:30|30.8|30.72|30.83|30.75|30.83|30.75|30.8|30.72|9
1651155700000|2022-04-28 14:21:40|30.84|30.76|30.86|30.78|30.86|30.78|30.84|30.76|15
1651155710000|2022-04-28 14:21:50|30.84|30.76|30.83|30.75|30.84|30.76|30.83|30.75|2
1651155720000|2022-04-28 14:22:00|30.81|30.73|30.78|30.7|30.82|30.74|30.78|30.7|16
1651155730000|2022-04-28 14:22:10|30.73|30.65|30.78|30.7|30.78|30.7|30.73|30.65|3
1651155740000|2022-04-28 14:22:20|30.75|30.67|30.78|30.7|30.78|30.7|30.74|30.66|10
1651155750000|2022-04-28 14:22:30|30.81|30.73|30.81|30.73|30.82|30.74|30.79|30.71|16
1651155760000|2022-04-28 14:22:40|30.79|30.71|30.81|30.73|30.81|30.73|30.78|30.7|3
1651155770000|2022-04-28 14:22:50|30.82|30.74|30.83|30.75|30.84|30.76|30.81|30.73|54
1651155780000|2022-04-28 14:23:00|30.84|30.76|30.91|30.83|30.91|30.83|30.84|30.76|7
1651155790000|2022-04-28 14:23:10|30.92|30.84|30.91|30.83|30.92|30.84|30.91|30.83|4
1651155800000|2022-04-28 14:23:20|30.89|30.81|30.88|30.8|30.91|30.83|30.87|30.79|6
1651155810000|2022-04-28 14:23:30|30.87|30.79|30.87|30.79|30.88|30.8|30.86|30.78|0
1651155820000|2022-04-28 14:23:40|30.86|30.78|30.86|30.78|30.87|30.79|30.86|30.78|0
1651155830000|2022-04-28 14:23:50|30.87|30.79|30.88|30.8|30.89|30.81|30.86|30.78|33
1651155840000|2022-04-28 14:24:00|30.89|30.81|30.87|30.79|30.91|30.83|30.87|30.79|2
1651155850000|2022-04-28 14:24:10|30.89|30.81|30.88|30.8|30.89|30.81|30.87|30.79|0
1651155860000|2022-04-28 14:24:20|30.87|30.79|30.88|30.8|30.88|30.8|30.86|30.78|1
1651155870000|2022-04-28 14:24:30|30.89|30.81|30.87|30.79|30.89|30.81|30.87|30.79|2
1651155880000|2022-04-28 14:24:40|30.88|30.8|30.91|30.83|30.91|30.83|30.88|30.8|1
1651155890000|2022-04-28 14:24:50|30.92|30.84|30.92|30.84|30.94|30.86|30.91|30.83|1
1651155900000|2022-04-28 14:25:00|30.94|30.86|30.94|30.86|30.94|30.86|30.91|30.83|1
1651155910000|2022-04-28 14:25:10|30.96|30.88|31.01|30.93|31.01|30.93|30.96|30.88|13
1651155920000|2022-04-28 14:25:20|31.03|30.95|31.01|30.93|31.05|30.97|31.01|30.93|1
1651155930000|2022-04-28 14:25:30|31.03|30.95|31.01|30.93|31.03|30.95|31.01|30.93|0
1651155940000|2022-04-28 14:25:40|30.96|30.88|30.96|30.88|30.96|30.88|30.96|30.88|11
1651155950000|2022-04-28 14:25:50|30.98|30.9|30.94|30.86|31|30.92|30.93|30.85|32
1651155960000|2022-04-28 14:26:00|30.95|30.87|30.95|30.87|30.99|30.91|30.95|30.87|1
1651155970000|2022-04-28 14:26:10|30.96|30.88|30.96|30.88|30.98|30.9|30.95|30.87|5
1651155980000|2022-04-28 14:26:20|30.98|30.9|30.96|30.88|30.99|30.91|30.96|30.88|9
1651155990000|2022-04-28 14:26:30|30.95|30.87|30.98|30.9|30.98|30.9|30.95|30.87|0
1651156000000|2022-04-28 14:26:40|30.99|30.91|30.96|30.88|30.99|30.91|30.96|30.88|0
1651156010000|2022-04-28 14:26:50|30.98|30.9|31|30.92|31|30.92|30.96|30.88|3
1651156020000|2022-04-28 14:27:00|31.01|30.93|31.08|31|31.08|31|31.01|30.93|3
1651156030000|2022-04-28 14:27:10|31.09|31.01|31.09|31.01|31.13|31.05|31.09|31.01|19
1651156040000|2022-04-28 14:27:20|31.08|31|31.09|31.01|31.09|31.01|31.07|30.99|7
1651156050000|2022-04-28 14:27:30|31.08|31|31.07|30.99|31.08|31|31.05|30.97|5
1651156060000|2022-04-28 14:27:40|31.05|30.97|31.09|31.01|31.09|31.01|31.04|30.96|7
1651156070000|2022-04-28 14:27:50|31.08|31|31.08|31|31.09|31.01|31.06|30.98|52
1651156080000|2022-04-28 14:28:00|31.06|30.98|31.06|30.98|31.08|31|31.04|30.96|0
1651156090000|2022-04-28 14:28:10|31.04|30.96|31.02|30.94|31.04|30.96|30.99|30.91|4
1651156100000|2022-04-28 14:28:20|31.03|30.95|31.04|30.96|31.06|30.98|31.03|30.95|1
1651156120000|2022-04-28 14:28:40|31.06|30.98|31.04|30.96|31.06|30.98|31.04|30.96|2
1651156130000|2022-04-28 14:28:50|31.06|30.98|31.08|31|31.08|31|31.04|30.96|0
1651156140000|2022-04-28 14:29:00|31.06|30.98|31.06|30.98|31.08|31|31.04|30.96|9
1651156150000|2022-04-28 14:29:10|31.08|31|31.08|31|31.09|31.01|31.06|30.98|0
1651156160000|2022-04-28 14:29:20|31.09|31.01|31.09|31.01|31.13|31.05|31.09|31.01|2
1651156170000|2022-04-28 14:29:30|31.11|31.03|31.13|31.05|31.14|31.06|31.09|31.01|6
1651156180000|2022-04-28 14:29:40|31.14|31.06|31.14|31.06|31.16|31.08|31.13|31.05|0
1651156190000|2022-04-28 14:29:50|31.13|31.05|31.16|31.08|31.18|31.1|31.13|31.05|22
1651156200000|2022-04-28 14:30:00|31.18|31.1|31.18|31.1|31.18|31.1|31.13|31.05|30
1651156210000|2022-04-28 14:30:10|||||||||39
1651156220000|2022-04-28 14:30:20|31.21|31.13|31.19|31.11|31.21|31.13|31.18|31.1|21
1651156230000|2022-04-28 14:30:30|31.21|31.13|31.21|31.13|31.26|31.18|31.21|31.13|0
1651156240000|2022-04-28 14:30:40|31.19|31.11|31.21|31.13|31.21|31.13|31.19|31.11|6
1651156250000|2022-04-28 14:30:50|31.24|31.16|31.26|31.18|31.26|31.18|31.21|31.13|92
1651156260000|2022-04-28 14:31:00|31.24|31.16|31.26|31.18|31.26|31.18|31.21|31.13|11
1651156270000|2022-04-28 14:31:10|31.31|31.23|31.29|31.21|31.31|31.23|31.28|31.2|49
1651156280000|2022-04-28 14:31:20|31.28|31.2|31.26|31.18|31.29|31.21|31.26|31.18|10
1651156290000|2022-04-28 14:31:30|31.28|31.2|31.32|31.24|31.34|31.26|31.28|31.2|18
1651156300000|2022-04-28 14:31:40|31.33|31.25|31.31|31.23|31.34|31.26|31.29|31.21|4
1651156310000|2022-04-28 14:31:50|31.34|31.26|31.29|31.21|31.34|31.26|31.28|31.2|0
1651156320000|2022-04-28 14:32:00|31.31|31.23|31.34|31.26|31.34|31.26|31.29|31.21|16
1651156330000|2022-04-28 14:32:10|31.32|31.24|31.34|31.26|31.34|31.26|31.31|31.23|0
1651156340000|2022-04-28 14:32:20|31.33|31.25|31.34|31.26|31.34|31.26|31.29|31.21|0
1651156350000|2022-04-28 14:32:30|31.37|31.29|31.34|31.26|31.39|31.31|31.34|31.26|83
1651156360000|2022-04-28 14:32:40|31.37|31.29|31.34|31.26|31.39|31.31|31.34|31.26|23
1651156370000|2022-04-28 14:32:50|31.37|31.29|31.34|31.26|31.42|31.34|31.34|31.26|14
1651156380000|2022-04-28 14:33:00|31.36|31.28|31.39|31.31|31.39|31.31|31.34|31.26|12
1651156390000|2022-04-28 14:33:10|31.41|31.33|31.39|31.31|31.41|31.33|31.38|31.3|2
1651156400000|2022-04-28 14:33:20|||||||||13
1651156410000|2022-04-28 14:33:30|31.42|31.34|31.39|31.31|31.44|31.36|31.39|31.31|13
1651156440000|2022-04-28 14:34:00|31.38|31.3|31.34|31.26|31.38|31.3|31.34|31.26|2
1651156450000|2022-04-28 14:34:10|31.33|31.25|31.34|31.26|31.34|31.26|31.33|31.25|0
1651156460000|2022-04-28 14:34:20|31.37|31.29|31.39|31.31|31.39|31.31|31.37|31.29|6
1651156470000|2022-04-28 14:34:30|31.38|31.3|31.42|31.34|31.43|31.35|31.38|31.3|6
1651156490000|2022-04-28 14:34:50|31.46|31.38|31.42|31.34|31.46|31.38|31.42|31.34|5
1651156500000|2022-04-28 14:35:00|31.43|31.35|31.39|31.31|31.43|31.35|31.39|31.31|5
1651156510000|2022-04-28 14:35:10|31.41|31.33|31.39|31.31|31.42|31.34|31.39|31.31|0
1651156520000|2022-04-28 14:35:20|31.37|31.29|31.38|31.3|31.38|31.3|31.34|31.26|5
1651156530000|2022-04-28 14:35:30|31.37|31.29|31.34|31.26|31.38|31.3|31.34|31.26|0
1651156540000|2022-04-28 14:35:40|31.32|31.24|31.38|31.3|31.38|31.3|31.32|31.24|4
1651156550000|2022-04-28 14:35:50|31.39|31.31|31.37|31.29|31.39|31.31|31.37|31.29|0
1651156560000|2022-04-28 14:36:00|31.38|31.3|31.39|31.31|31.41|31.33|31.38|31.3|1
1651156570000|2022-04-28 14:36:10|31.37|31.29|31.38|31.3|31.39|31.31|31.37|31.29|0
1651156580000|2022-04-28 14:36:20|31.39|31.31|31.39|31.31|31.41|31.33|31.39|31.31|0
1651156610000|2022-04-28 14:36:50|31.37|31.29|31.34|31.26|31.37|31.29|31.34|31.26|2
1651156620000|2022-04-28 14:37:00|31.36|31.28|31.34|31.26|31.38|31.3|31.34|31.26|2
1651156630000|2022-04-28 14:37:10|31.3|31.22|31.29|31.21|31.3|31.22|31.29|31.21|3
1651156640000|2022-04-28 14:37:20|31.28|31.2|31.29|31.21|31.29|31.21|31.28|31.2|0
1651156650000|2022-04-28 14:37:30|31.31|31.23|31.29|31.21|31.31|31.23|31.29|31.21|3
1651156660000|2022-04-28 14:37:40|31.3|31.22|31.29|31.21|31.31|31.23|31.29|31.21|2
1651156670000|2022-04-28 14:37:50|31.25|31.17|31.29|31.21|31.29|31.21|31.25|31.17|5
1651156680000|2022-04-28 14:38:00|31.28|31.2|31.29|31.21|31.32|31.24|31.27|31.19|0
1651156690000|2022-04-28 14:38:10|31.31|31.23|31.29|31.21|31.32|31.24|31.29|31.21|0
1651156700000|2022-04-28 14:38:20|31.32|31.24|31.29|31.21|31.32|31.24|31.29|31.21|1
1651156710000|2022-04-28 14:38:30|31.3|31.22|31.33|31.25|31.33|31.25|31.29|31.21|4
1651156720000|2022-04-28 14:38:40|31.34|31.26|31.34|31.26|31.34|31.26|31.32|31.24|0
1651156730000|2022-04-28 14:38:50|31.33|31.25|31.31|31.23|31.33|31.25|31.29|31.21|2
1651156740000|2022-04-28 14:39:00|31.32|31.24|31.31|31.23|31.34|31.26|31.29|31.21|0
1651156750000|2022-04-28 14:39:10|31.32|31.24|31.34|31.26|31.34|31.26|31.32|31.24|0
1651156760000|2022-04-28 14:39:20|31.33|31.25|31.33|31.25|31.33|31.25|31.32|31.24|0
1651156770000|2022-04-28 14:39:30|31.34|31.26|31.34|31.26|31.34|31.26|31.34|31.26|0
1651156780000|2022-04-28 14:39:40|31.33|31.25|31.34|31.26|31.36|31.28|31.33|31.25|2
1651156790000|2022-04-28 14:39:50|31.36|31.28|31.37|31.29|31.37|31.29|31.34|31.26|2
1651156800000|2022-04-28 14:40:00|31.38|31.3|31.38|31.3|31.41|31.33|31.37|31.29|5
1651156810000|2022-04-28 14:40:10|31.4|31.32|31.4|31.32|31.42|31.34|31.38|31.3|4
1651156820000|2022-04-28 14:40:20|31.38|31.3|31.38|31.3|31.4|31.32|31.37|31.29|0
1651156830000|2022-04-28 14:40:30|31.4|31.32|31.37|31.29|31.42|31.34|31.37|31.29|4
1651156840000|2022-04-28 14:40:40|31.36|31.28|31.37|31.29|31.37|31.29|31.36|31.28|6
1651156850000|2022-04-28 14:40:50|31.38|31.3|31.42|31.34|31.42|31.34|31.38|31.3|0
1651156860000|2022-04-28 14:41:00|31.43|31.35|31.42|31.34|31.43|31.35|31.42|31.34|0
1651156870000|2022-04-28 14:41:10|||||||||7
1651156880000|2022-04-28 14:41:20|31.45|31.37|31.42|31.34|31.45|31.37|31.42|31.34|10
1651156890000|2022-04-28 14:41:30|31.43|31.35|31.42|31.34|31.43|31.35|31.42|31.34|0
1651156900000|2022-04-28 14:41:40|31.39|31.31|31.38|31.3|31.39|31.31|31.38|31.3|49
1651156910000|2022-04-28 14:41:50|31.39|31.31|31.42|31.34|31.42|31.34|31.37|31.29|10
1651156940000|2022-04-28 14:42:20|31.4|31.32|31.42|31.34|31.42|31.34|31.4|31.32|11
1651156950000|2022-04-28 14:42:30|31.4|31.32|31.37|31.29|31.4|31.32|31.37|31.29|9
1651156960000|2022-04-28 14:42:40|31.36|31.28|31.37|31.29|31.37|31.29|31.34|31.26|5
1651156970000|2022-04-28 14:42:50|31.36|31.28|31.33|31.25|31.36|31.28|31.33|31.25|0
1651156980000|2022-04-28 14:43:00|31.34|31.26|31.33|31.25|31.34|31.26|31.33|31.25|0
1651156990000|2022-04-28 14:43:10|31.3|31.22|31.31|31.23|31.32|31.24|31.29|31.21|9
1651157000000|2022-04-28 14:43:20|31.29|31.21|31.33|31.25|31.33|31.25|31.29|31.21|0
1651157020000|2022-04-28 14:43:40|31.32|31.24|31.29|31.21|31.32|31.24|31.29|31.21|13
1651157030000|2022-04-28 14:43:50|31.28|31.2|31.29|31.21|31.29|31.21|31.27|31.19|3
1651157040000|2022-04-28 14:44:00|31.27|31.19|31.27|31.19|31.27|31.19|31.25|31.17|1
1651157050000|2022-04-28 14:44:10|31.28|31.2|31.29|31.21|31.29|31.21|31.27|31.19|0
1651157060000|2022-04-28 14:44:20|31.31|31.23|31.29|31.21|31.31|31.23|31.29|31.21|0
1651157080000|2022-04-28 14:44:40|31.28|31.2|31.29|31.21|31.29|31.21|31.28|31.2|0
1651157090000|2022-04-28 14:44:50|31.28|31.2|31.29|31.21|31.29|31.21|31.28|31.2|0
1651157110000|2022-04-28 14:45:10|31.24|31.16|31.24|31.16|31.25|31.17|31.24|31.16|16
1651157120000|2022-04-28 14:45:20|31.25|31.17|31.24|31.16|31.25|31.17|31.24|31.16|0
1651157130000|2022-04-28 14:45:30|31.23|31.15|31.21|31.13|31.24|31.16|31.2|31.12|10
1651157140000|2022-04-28 14:45:40|31.2|31.12|31.2|31.12|31.2|31.12|31.2|31.12|0
1651157150000|2022-04-28 14:45:50|31.21|31.13|31.22|31.14|31.22|31.14|31.2|31.12|2
1651157160000|2022-04-28 14:46:00|31.24|31.16|31.29|31.21|31.29|31.21|31.24|31.16|2
1651157170000|2022-04-28 14:46:10|31.27|31.19|31.25|31.17|31.27|31.19|31.25|31.17|7
1651157180000|2022-04-28 14:46:20|31.27|31.19|31.24|31.16|31.29|31.21|31.24|31.16|2
1651157190000|2022-04-28 14:46:30|31.22|31.14|31.19|31.11|31.22|31.14|31.19|31.11|0
1651157200000|2022-04-28 14:46:40|31.2|31.12|31.19|31.11|31.22|31.14|31.19|31.11|0
1651157210000|2022-04-28 14:46:50|31.2|31.12|31.19|31.11|31.21|31.13|31.19|31.11|0
1651157220000|2022-04-28 14:47:00|31.16|31.08|31.16|31.08|31.16|31.08|31.16|31.08|5
1651157230000|2022-04-28 14:47:10|31.15|31.07|31.15|31.07|31.16|31.08|31.14|31.06|0
1651157240000|2022-04-28 14:47:20|31.14|31.06|31.14|31.06|31.14|31.06|31.11|31.03|20
1651157250000|2022-04-28 14:47:30|31.15|31.07|31.17|31.09|31.18|31.1|31.15|31.07|6
1651157260000|2022-04-28 14:47:40|31.15|31.07|31.19|31.11|31.19|31.11|31.15|31.07|0
1651157270000|2022-04-28 14:47:50|31.17|31.09|31.19|31.11|31.19|31.11|31.17|31.09|0
1651157280000|2022-04-28 14:48:00|31.2|31.12|31.24|31.16|31.24|31.16|31.2|31.12|1
1651157290000|2022-04-28 14:48:10|31.23|31.15|31.23|31.15|31.24|31.16|31.22|31.14|1
1651157300000|2022-04-28 14:48:20|31.24|31.16|31.28|31.2|31.28|31.2|31.24|31.16|0
1651157310000|2022-04-28 14:48:30|31.29|31.21|31.28|31.2|31.29|31.21|31.27|31.19|3
1651157320000|2022-04-28 14:48:40|31.26|31.18|31.24|31.16|31.26|31.18|31.24|31.16|0
1651157330000|2022-04-28 14:48:50|31.26|31.18|31.27|31.19|31.27|31.19|31.24|31.16|0
1651157340000|2022-04-28 14:49:00|31.24|31.16|31.24|31.16|31.24|31.16|31.24|31.16|0
1651157360000|2022-04-28 14:49:20|31.23|31.15|31.24|31.16|31.24|31.16|31.2|31.12|3
1651157390000|2022-04-28 14:49:50|31.28|31.2|31.24|31.16|31.28|31.2|31.24|31.16|1
1651157400000|2022-04-28 14:50:00|31.28|31.2|31.24|31.16|31.28|31.2|31.24|31.16|0
1651157410000|2022-04-28 14:50:10|31.28|31.2|31.27|31.19|31.29|31.21|31.27|31.19|1
1651157420000|2022-04-28 14:50:20|31.28|31.2|31.27|31.19|31.28|31.2|31.24|31.16|0
1651157430000|2022-04-28 14:50:30|31.28|31.2|31.28|31.2|31.29|31.21|31.27|31.19|0
1651157440000|2022-04-28 14:50:40|31.29|31.21|31.29|31.21|31.29|31.21|31.29|31.21|0
1651157450000|2022-04-28 14:50:50|31.31|31.23|31.29|31.21|31.33|31.25|31.29|31.21|0
1651157460000|2022-04-28 14:51:00|31.31|31.23|31.31|31.23|31.34|31.26|31.31|31.23|2
1651157470000|2022-04-28 14:51:10|31.32|31.24|31.31|31.23|31.32|31.24|31.29|31.21|0
1651157480000|2022-04-28 14:51:20|31.33|31.25|31.29|31.21|31.33|31.25|31.29|31.21|0
1651157510000|2022-04-28 14:51:50|31.33|31.25|31.32|31.24|31.34|31.26|31.29|31.21|3
1651157520000|2022-04-28 14:52:00|31.33|31.25|31.32|31.24|31.34|31.26|31.3|31.22|0
1651157530000|2022-04-28 14:52:10|31.33|31.25|31.34|31.26|31.34|31.26|31.32|31.24|0
1651157550000|2022-04-28 14:52:30|31.33|31.25|31.34|31.26|31.34|31.26|31.32|31.24|0
1651157560000|2022-04-28 14:52:40|31.33|31.25|31.34|31.26|31.34|31.26|31.33|31.25|0
1651157570000|2022-04-28 14:52:50|31.36|31.28|31.34|31.26|31.36|31.28|31.34|31.26|5
1651157580000|2022-04-28 14:53:00|31.36|31.28|31.34|31.26|31.36|31.28|31.34|31.26|0
1651157590000|2022-04-28 14:53:10|31.32|31.24|31.31|31.23|31.34|31.26|31.29|31.21|1
1651157600000|2022-04-28 14:53:20|31.29|31.21|31.24|31.16|31.29|31.21|31.24|31.16|6
1651157610000|2022-04-28 14:53:30|31.22|31.14|31.21|31.13|31.24|31.16|31.2|31.12|2
1651157640000|2022-04-28 14:54:00|31.19|31.11|31.16|31.08|31.19|31.11|31.16|31.08|0
1651157660000|2022-04-28 14:54:20|31.17|31.09|31.16|31.08|31.21|31.13|31.16|31.08|4
1651157680000|2022-04-28 14:54:40|31.18|31.1|31.17|31.09|31.19|31.11|31.16|31.08|7
1651157690000|2022-04-28 14:54:50|31.18|31.1|31.14|31.06|31.18|31.1|31.14|31.06|0
1651157700000|2022-04-28 14:55:00|31.16|31.08|31.16|31.08|31.16|31.08|31.16|31.08|0
1651157710000|2022-04-28 14:55:10|31.14|31.06|31.13|31.05|31.14|31.06|31.12|31.04|0
1651157720000|2022-04-28 14:55:20|31.14|31.06|31.13|31.05|31.16|31.08|31.13|31.05|3
1651157730000|2022-04-28 14:55:30|31.12|31.04|31.13|31.05|31.13|31.05|31.12|31.04|0
1651157740000|2022-04-28 14:55:40|31.12|31.04|31.09|31.01|31.12|31.04|31.09|31.01|4
1651157750000|2022-04-28 14:55:50|31.11|31.03|31.07|30.99|31.11|31.03|31.07|30.99|26
1651157760000|2022-04-28 14:56:00|31.06|30.98|31.03|30.95|31.06|30.98|31.03|30.95|11
1651157770000|2022-04-28 14:56:10|31.02|30.94|31.03|30.95|31.03|30.95|31|30.92|9
1651157780000|2022-04-28 14:56:20|31.02|30.94|31.03|30.95|31.03|30.95|30.99|30.91|0
1651157790000|2022-04-28 14:56:30|31.02|30.94|31.02|30.94|31.03|30.95|31.02|30.94|0
1651157800000|2022-04-28 14:56:40|30.99|30.91|31.03|30.95|31.03|30.95|30.99|30.91|48
1651157810000|2022-04-28 14:56:50|31.01|30.93|31.03|30.95|31.03|30.95|31|30.92|2
1651157820000|2022-04-28 14:57:00|31.04|30.96|31.03|30.95|31.04|30.96|31.03|30.95|7
1651157830000|2022-04-28 14:57:10|31.02|30.94|31.02|30.94|31.03|30.95|31.02|30.94|2
1651157840000|2022-04-28 14:57:20|31|30.92|31.02|30.94|31.03|30.95|31|30.92|1
1651157850000|2022-04-28 14:57:30|31|30.92|31.02|30.94|31.02|30.94|31|30.92|0
1651157860000|2022-04-28 14:57:40|31.03|30.95|31.03|30.95|31.04|30.96|31.03|30.95|6
1651157870000|2022-04-28 14:57:50|31.01|30.93|31|30.92|31.03|30.95|31|30.92|0
1651157880000|2022-04-28 14:58:00|31.02|30.94|31|30.92|31.02|30.94|31|30.92|4
1651157890000|2022-04-28 14:58:10|31.02|30.94|31|30.92|31.02|30.94|31|30.92|0
1651157900000|2022-04-28 14:58:20|30.98|30.9|31.01|30.93|31.01|30.93|30.98|30.9|1
1651157910000|2022-04-28 14:58:30|31.03|30.95|31.04|30.96|31.04|30.96|30.99|30.91|0
1651157920000|2022-04-28 14:58:40|31.03|30.95|30.99|30.91|31.04|30.96|30.99|30.91|0
1651157930000|2022-04-28 14:58:50|30.97|30.89|30.94|30.86|30.97|30.89|30.93|30.85|22
1651157940000|2022-04-28 14:59:00|||||||||1
1651157950000|2022-04-28 14:59:10|30.97|30.89|30.97|30.89|30.98|30.9|30.97|30.89|2
1651157960000|2022-04-28 14:59:20|30.96|30.88|30.97|30.89|30.98|30.9|30.94|30.86|0
1651157970000|2022-04-28 14:59:30|30.98|30.9|30.97|30.89|30.98|30.9|30.94|30.86|1
1651157980000|2022-04-28 14:59:40|30.96|30.88|30.97|30.89|30.99|30.91|30.96|30.88|0
1651157990000|2022-04-28 14:59:50|30.98|30.9|30.96|30.88|30.99|30.91|30.96|30.88|0
1651158000000|2022-04-28 15:00:00|30.97|30.89|30.98|30.9|30.99|30.91|30.97|30.89|1
1651158010000|2022-04-28 15:00:10|30.99|30.91|30.99|30.91|31.02|30.94|30.98|30.9|0
1651158020000|2022-04-28 15:00:20|30.97|30.89|30.96|30.88|30.97|30.89|30.94|30.86|12
1651158030000|2022-04-28 15:00:30|30.97|30.89|30.99|30.91|30.99|30.91|30.96|30.88|0
1651158040000|2022-04-28 15:00:40|30.98|30.9|30.98|30.9|30.98|30.9|30.98|30.9|0
1651158060000|2022-04-28 15:01:00|30.99|30.91|30.99|30.91|30.99|30.91|30.99|30.91|0
1651158070000|2022-04-28 15:01:10|30.98|30.9|30.97|30.89|30.98|30.9|30.96|30.88|2
1651158080000|2022-04-28 15:01:20|30.96|30.88|30.97|30.89|30.98|30.9|30.94|30.86|0
1651158090000|2022-04-28 15:01:30|30.96|30.88|30.99|30.91|30.99|30.91|30.96|30.88|0
1651158100000|2022-04-28 15:01:40|30.97|30.89|30.98|30.9|30.98|30.9|30.96|30.88|0
1651158110000|2022-04-28 15:01:50|30.96|30.88|30.94|30.86|30.98|30.9|30.94|30.86|0
1651158120000|2022-04-28 15:02:00|30.93|30.85|30.94|30.86|30.94|30.86|30.93|30.85|0
1651158140000|2022-04-28 15:02:20|30.97|30.89|30.94|30.86|30.97|30.89|30.94|30.86|3
1651158150000|2022-04-28 15:02:30|30.95|30.87|30.94|30.86|30.97|30.89|30.94|30.86|2
1651158160000|2022-04-28 15:02:40|30.93|30.85|30.94|30.86|30.94|30.86|30.93|30.85|5
1651158170000|2022-04-28 15:02:50|30.93|30.85|30.89|30.81|30.94|30.86|30.88|30.8|0
1651158180000|2022-04-28 15:03:00|30.93|30.85|30.89|30.81|30.93|30.85|30.88|30.8|23
1651158190000|2022-04-28 15:03:10|30.9|30.82|30.89|30.81|30.9|30.82|30.89|30.81|2
1651158200000|2022-04-28 15:03:20|30.88|30.8|30.88|30.8|30.89|30.81|30.86|30.78|12
1651158210000|2022-04-28 15:03:30|30.86|30.78|30.86|30.78|30.86|30.78|30.86|30.78|0
1651158220000|2022-04-28 15:03:40|30.84|30.76|30.84|30.76|30.86|30.78|30.81|30.73|48
1651158230000|2022-04-28 15:03:50|30.82|30.74|30.84|30.76|30.86|30.78|30.82|30.74|8
1651158240000|2022-04-28 15:04:00|30.86|30.78|30.86|30.78|30.86|30.78|30.84|30.76|0
1651158250000|2022-04-28 15:04:10|30.88|30.8|30.88|30.8|30.89|30.81|30.86|30.78|6
1651158260000|2022-04-28 15:04:20|30.89|30.81|30.86|30.78|30.89|30.81|30.86|30.78|5
1651158270000|2022-04-28 15:04:30|30.88|30.8|30.86|30.78|30.88|30.8|30.86|30.78|0
1651158280000|2022-04-28 15:04:40|30.9|30.82|30.9|30.82|30.9|30.82|30.9|30.82|3
1651158290000|2022-04-28 15:04:50|30.89|30.81|30.94|30.86|30.94|30.86|30.89|30.81|90
1651158300000|2022-04-28 15:05:00|30.93|30.85|30.99|30.91|30.99|30.91|30.93|30.85|86
1651158310000|2022-04-28 15:05:10|30.98|30.9|30.99|30.91|30.99|30.91|30.98|30.9|0
1651158320000|2022-04-28 15:05:20|31.02|30.94|31|30.92|31.02|30.94|30.99|30.91|12
1651158330000|2022-04-28 15:05:30|30.99|30.91|31.03|30.95|31.04|30.96|30.99|30.91|46
1651158350000|2022-04-28 15:05:50|31.01|30.93|30.94|30.86|31.01|30.93|30.94|30.86|58
1651158360000|2022-04-28 15:06:00|30.93|30.85|30.86|30.78|30.94|30.86|30.85|30.77|6
1651158370000|2022-04-28 15:06:10|30.88|30.8|30.89|30.81|30.89|30.81|30.86|30.78|6
1651158380000|2022-04-28 15:06:20|30.88|30.8|30.88|30.8|30.89|30.81|30.86|30.78|0
1651158390000|2022-04-28 15:06:30|30.86|30.78|30.89|30.81|30.89|30.81|30.86|30.78|1
1651158400000|2022-04-28 15:06:40|30.88|30.8|30.86|30.78|30.89|30.81|30.86|30.78|0
1651158410000|2022-04-28 15:06:50|30.88|30.8|30.86|30.78|30.89|30.81|30.86|30.78|1
1651158420000|2022-04-28 15:07:00|30.84|30.76|30.81|30.73|30.84|30.76|30.81|30.73|25
1651158430000|2022-04-28 15:07:10|30.79|30.71|30.81|30.73|30.81|30.73|30.79|30.71|29
1651158440000|2022-04-28 15:07:20|30.83|30.75|30.81|30.73|30.84|30.76|30.81|30.73|6
1651158450000|2022-04-28 15:07:30|30.79|30.71|30.81|30.73|30.81|30.73|30.79|30.71|31
1651158480000|2022-04-28 15:08:00|30.79|30.71|30.81|30.73|30.84|30.76|30.79|30.71|25
1651158500000|2022-04-28 15:08:20|30.83|30.75|30.81|30.73|30.83|30.75|30.81|30.73|1
1651158530000|2022-04-28 15:08:50|||||||||10
1651158560000|2022-04-28 15:09:20|30.79|30.71|30.79|30.71|30.81|30.73|30.79|30.71|1
1651158570000|2022-04-28 15:09:30|30.81|30.73|30.81|30.73|30.81|30.73|30.79|30.71|2
1651158590000|2022-04-28 15:09:50|||||||||1
1651158610000|2022-04-28 15:10:10|30.86|30.78|30.86|30.78|30.86|30.78|30.86|30.78|6
1651158620000|2022-04-28 15:10:20|30.81|30.73|30.81|30.73|30.81|30.73|30.81|30.73|22
1651158630000|2022-04-28 15:10:30|30.83|30.75|30.85|30.77|30.85|30.77|30.81|30.73|7
1651158640000|2022-04-28 15:10:40|30.86|30.78|30.86|30.78|30.86|30.78|30.81|30.73|22
1651158650000|2022-04-28 15:10:50|30.85|30.77|30.86|30.78|30.86|30.78|30.85|30.77|0
1651158660000|2022-04-28 15:11:00|30.85|30.77|30.86|30.78|30.86|30.78|30.85|30.77|0
1651158670000|2022-04-28 15:11:10|30.85|30.77|30.81|30.73|30.86|30.78|30.81|30.73|23
1651158680000|2022-04-28 15:11:20|30.8|30.72|30.8|30.72|30.81|30.73|30.79|30.71|18
1651158690000|2022-04-28 15:11:30|30.81|30.73|30.81|30.73|30.81|30.73|30.8|30.72|0
1651158710000|2022-04-28 15:11:50|30.8|30.72|30.81|30.73|30.81|30.73|30.8|30.72|0
1651158770000|2022-04-28 15:12:50|||||||||6
1651158800000|2022-04-28 15:13:20|30.86|30.78|30.81|30.73|30.86|30.78|30.81|30.73|14
1651158840000|2022-04-28 15:14:00|30.84|30.76|30.81|30.73|30.84|30.76|30.81|30.73|25
1651158850000|2022-04-28 15:14:10|30.83|30.75|30.81|30.73|30.83|30.75|30.81|30.73|0
1651158860000|2022-04-28 15:14:20|30.83|30.75|30.81|30.73|30.83|30.75|30.81|30.73|5
1651158900000|2022-04-28 15:15:00|30.78|30.7|30.81|30.73|30.81|30.73|30.76|30.68|44
1651158910000|2022-04-28 15:15:10|30.8|30.72|30.76|30.68|30.81|30.73|30.76|30.68|26
1651158920000|2022-04-28 15:15:20|30.77|30.69|30.77|30.69|30.81|30.73|30.77|30.69|11
1651158930000|2022-04-28 15:15:30|30.78|30.7|30.77|30.69|30.79|30.71|30.77|30.69|1
1651158940000|2022-04-28 15:15:40|30.78|30.7|30.81|30.73|30.81|30.73|30.77|30.69|43
1651158950000|2022-04-28 15:15:50|30.84|30.76|30.86|30.78|30.86|30.78|30.84|30.76|2
1651158960000|2022-04-28 15:16:00|30.88|30.8|30.86|30.78|30.9|30.82|30.86|30.78|15
1651158970000|2022-04-28 15:16:10|30.85|30.77|30.86|30.78|30.86|30.78|30.85|30.77|0
1651158980000|2022-04-28 15:16:20|30.88|30.8|30.88|30.8|30.88|30.8|30.86|30.78|7
1651158990000|2022-04-28 15:16:30|30.86|30.78|30.86|30.78|30.86|30.78|30.86|30.78|0
1651159040000|2022-04-28 15:17:20|30.85|30.77|30.86|30.78|30.86|30.78|30.85|30.77|0
1651159050000|2022-04-28 15:17:30|||||||||2
1651159070000|2022-04-28 15:17:50|30.82|30.74|30.86|30.78|30.86|30.78|30.82|30.74|33
1651159080000|2022-04-28 15:18:00|30.83|30.75|30.86|30.78|30.86|30.78|30.83|30.75|24
1651159110000|2022-04-28 15:18:30|30.83|30.75|30.86|30.78|30.86|30.78|30.83|30.75|13
1651159120000|2022-04-28 15:18:40|30.83|30.75|30.81|30.73|30.83|30.75|30.81|30.73|21
1651159130000|2022-04-28 15:18:50|||||||||54
1651159140000|2022-04-28 15:19:00|30.78|30.7|30.76|30.68|30.81|30.73|30.76|30.68|7
1651159150000|2022-04-28 15:19:10|30.77|30.69|30.76|30.68|30.77|30.69|30.76|30.68|0
1651159160000|2022-04-28 15:19:20|30.77|30.69|30.78|30.7|30.81|30.73|30.77|30.69|9
1651159170000|2022-04-28 15:19:30|30.81|30.73|30.76|30.68|30.81|30.73|30.76|30.68|2
1651159190000|2022-04-28 15:19:50|30.78|30.7|30.76|30.68|30.78|30.7|30.76|30.68|25
1651159210000|2022-04-28 15:20:10|30.78|30.7|30.76|30.68|30.79|30.71|30.76|30.68|0
1651159220000|2022-04-28 15:20:20|30.78|30.7|30.78|30.7|30.81|30.73|30.78|30.7|19
1651159230000|2022-04-28 15:20:30|30.77|30.69|30.76|30.68|30.77|30.69|30.76|30.68|0
1651159250000|2022-04-28 15:20:50|30.78|30.7|30.78|30.7|30.78|30.7|30.78|30.7|1
1651159260000|2022-04-28 15:21:00|30.76|30.68|30.81|30.73|30.81|30.73|30.76|30.68|0
1651159270000|2022-04-28 15:21:10|30.83|30.75|30.81|30.73|30.84|30.76|30.81|30.73|75
1651159280000|2022-04-28 15:21:20|30.78|30.7|30.78|30.7|30.78|30.7|30.77|30.69|46
1651159290000|2022-04-28 15:21:30|30.77|30.69|30.76|30.68|30.78|30.7|30.76|30.68|5
1651159300000|2022-04-28 15:21:40|||||||||3
1651159310000|2022-04-28 15:21:50|||||||||3
1651159320000|2022-04-28 15:22:00|30.75|30.67|30.76|30.68|30.76|30.68|30.75|30.67|62
1651159330000|2022-04-28 15:22:10|30.75|30.67|30.73|30.65|30.75|30.67|30.73|30.65|105
1651159340000|2022-04-28 15:22:20|30.74|30.66|30.75|30.67|30.75|30.67|30.74|30.66|0
1651159350000|2022-04-28 15:22:30|30.76|30.68|30.75|30.67|30.76|30.68|30.75|30.67|0
1651159360000|2022-04-28 15:22:40|30.76|30.68|30.8|30.72|30.8|30.72|30.75|30.67|2
1651159370000|2022-04-28 15:22:50|30.79|30.71|30.78|30.7|30.79|30.71|30.78|30.7|15
1651159380000|2022-04-28 15:23:00|30.76|30.68|30.78|30.7|30.78|30.7|30.75|30.67|20
1651159390000|2022-04-28 15:23:10|30.76|30.68|30.76|30.68|30.78|30.7|30.76|30.68|4
1651159400000|2022-04-28 15:23:20|||||||||20
1651159410000|2022-04-28 15:23:30|30.75|30.67|30.74|30.66|30.75|30.67|30.74|30.66|1
1651159450000|2022-04-28 15:24:10|||||||||1
1651159480000|2022-04-28 15:24:40|||||||||21
1651159500000|2022-04-28 15:25:00|||||||||26
1651159510000|2022-04-28 15:25:10|30.7|30.62|30.69|30.61|30.74|30.66|30.69|30.61|19
1651159520000|2022-04-28 15:25:20|30.66|30.58|30.69|30.61|30.69|30.61|30.66|30.58|91
1651159530000|2022-04-28 15:25:30|30.68|30.6|30.69|30.61|30.7|30.62|30.68|30.6|2
1651159540000|2022-04-28 15:25:40|30.68|30.6|30.68|30.6|30.68|30.6|30.66|30.58|111
1651159550000|2022-04-28 15:25:50|30.69|30.61|30.69|30.61|30.69|30.61|30.69|30.61|13
1651159560000|2022-04-28 15:26:00|30.7|30.62|30.74|30.66|30.74|30.66|30.7|30.62|10
1651159570000|2022-04-28 15:26:10|30.73|30.65|30.74|30.66|30.74|30.66|30.73|30.65|49
1651159590000|2022-04-28 15:26:30|30.78|30.7|30.79|30.71|30.79|30.71|30.74|30.66|60
1651159600000|2022-04-28 15:26:40|30.78|30.7|30.76|30.68|30.79|30.71|30.76|30.68|36
1651159610000|2022-04-28 15:26:50|30.75|30.67|30.75|30.67|30.76|30.68|30.75|30.67|0
1651159620000|2022-04-28 15:27:00|30.76|30.68|30.75|30.67|30.76|30.68|30.74|30.66|0
1651159630000|2022-04-28 15:27:10|30.74|30.66|30.71|30.63|30.74|30.66|30.71|30.63|4
1651159650000|2022-04-28 15:27:30|30.73|30.65|30.71|30.63|30.73|30.65|30.71|30.63|26
1651159660000|2022-04-28 15:27:40|30.7|30.62|30.69|30.61|30.73|30.65|30.69|30.61|28
1651159680000|2022-04-28 15:28:00|||||||||8
1651159690000|2022-04-28 15:28:10|||||||||35
1651159700000|2022-04-28 15:28:20|30.7|30.62|30.69|30.61|30.7|30.62|30.69|30.61|0
1651159710000|2022-04-28 15:28:30|30.7|30.62|30.69|30.61|30.7|30.62|30.68|30.6|45
1651159720000|2022-04-28 15:28:40|30.65|30.57|30.66|30.58|30.66|30.58|30.64|30.56|56
1651159730000|2022-04-28 15:28:50|30.65|30.57|30.65|30.57|30.66|30.58|30.64|30.56|161
1651159740000|2022-04-28 15:29:00|30.66|30.58|30.68|30.6|30.69|30.61|30.66|30.58|13
1651159750000|2022-04-28 15:29:10|30.69|30.61|30.74|30.66|30.74|30.66|30.68|30.6|6
1651159760000|2022-04-28 15:29:20|||||||||4
1651159770000|2022-04-28 15:29:30|30.71|30.63|30.74|30.66|30.74|30.66|30.69|30.61|120
1651159780000|2022-04-28 15:29:40|||||||||52
1651159790000|2022-04-28 15:29:50|30.71|30.63|30.69|30.61|30.71|30.63|30.69|30.61|148
1651159800000|2022-04-28 15:30:00|30.71|30.63|30.69|30.61|30.74|30.66|30.69|30.61|125
1651159810000|2022-04-28 15:30:10|30.73|30.65|30.69|30.61|30.74|30.66|30.69|30.61|29
1651159820000|2022-04-28 15:30:20|||||||||20
1651159830000|2022-04-28 15:30:30|||||||||20
1651159840000|2022-04-28 15:30:40|||||||||108
1651159850000|2022-04-28 15:30:50|30.68|30.6|30.69|30.61|30.69|30.61|30.68|30.6|71
1651159860000|2022-04-28 15:31:00|30.68|30.6|30.69|30.61|30.69|30.61|30.68|30.6|50
1651159870000|2022-04-28 15:31:10|||||||||1
1651159880000|2022-04-28 15:31:20|||||||||6
1651159910000|2022-04-28 15:31:50|30.7|30.62|30.7|30.62|30.71|30.63|30.69|30.61|46
1651159920000|2022-04-28 15:32:00|30.71|30.63|30.79|30.71|30.79|30.71|30.69|30.61|55
1651159930000|2022-04-28 15:32:10|30.83|30.75|30.89|30.81|30.89|30.81|30.83|30.75|26
1651159940000|2022-04-28 15:32:20|30.87|30.79|30.86|30.78|30.87|30.79|30.81|30.73|126
1651159950000|2022-04-28 15:32:30|30.85|30.77|30.81|30.73|30.88|30.8|30.81|30.73|72
1651159960000|2022-04-28 15:32:40|30.83|30.75|30.81|30.73|30.84|30.76|30.81|30.73|2
1651159970000|2022-04-28 15:32:50|30.83|30.75|30.79|30.71|30.83|30.75|30.78|30.7|162
1651159980000|2022-04-28 15:33:00|30.81|30.73|30.81|30.73|30.81|30.73|30.79|30.71|0
1651159990000|2022-04-28 15:33:10|30.78|30.7|30.81|30.73|30.81|30.73|30.78|30.7|67
1651160000000|2022-04-28 15:33:20|30.78|30.7|30.73|30.65|30.79|30.71|30.73|30.65|130
1651160010000|2022-04-28 15:33:30|30.72|30.64|30.73|30.65|30.73|30.65|30.72|30.64|18
1651160030000|2022-04-28 15:33:50|30.72|30.64|30.72|30.64|30.72|30.64|30.7|30.62|31
1651160040000|2022-04-28 15:34:00|30.73|30.65|30.73|30.65|30.73|30.65|30.72|30.64|0
1651160050000|2022-04-28 15:34:10|30.72|30.64|30.68|30.6|30.73|30.65|30.68|30.6|66
1651160060000|2022-04-28 15:34:20|30.69|30.61|30.72|30.64|30.73|30.65|30.68|30.6|2
1651160070000|2022-04-28 15:34:30|30.73|30.65|30.7|30.62|30.73|30.65|30.69|30.61|137
1651160080000|2022-04-28 15:34:40|30.72|30.64|30.69|30.61|30.73|30.65|30.68|30.6|64
1651160090000|2022-04-28 15:34:50|30.68|30.6|30.68|30.6|30.68|30.6|30.68|30.6|6
1651160100000|2022-04-28 15:35:00|30.66|30.58|30.69|30.61|30.69|30.61|30.66|30.58|95
1651160110000|2022-04-28 15:35:10|30.68|30.6|30.69|30.61|30.69|30.61|30.68|30.6|0
1651160120000|2022-04-28 15:35:20|30.7|30.62|30.68|30.6|30.73|30.65|30.68|30.6|12
1651160130000|2022-04-28 15:35:30|30.69|30.61|30.66|30.58|30.7|30.62|30.64|30.56|105
1651160140000|2022-04-28 15:35:40|30.64|30.56|30.69|30.61|30.69|30.61|30.64|30.56|3
1651160150000|2022-04-28 15:35:50|30.71|30.63|30.71|30.63|30.73|30.65|30.69|30.61|4
1651160160000|2022-04-28 15:36:00|30.73|30.65|30.74|30.66|30.74|30.66|30.73|30.65|77
1651160170000|2022-04-28 15:36:10|30.73|30.65|30.73|30.65|30.74|30.66|30.72|30.64|1
1651160180000|2022-04-28 15:36:20|30.69|30.61|30.73|30.65|30.73|30.65|30.68|30.6|62
1651160190000|2022-04-28 15:36:30|30.72|30.64|30.72|30.64|30.72|30.64|30.72|30.64|2
1651160200000|2022-04-28 15:36:40|30.73|30.65|30.69|30.61|30.73|30.65|30.68|30.6|43
1651160210000|2022-04-28 15:36:50|30.68|30.6|30.68|30.6|30.72|30.64|30.68|30.6|1
1651160220000|2022-04-28 15:37:00|30.69|30.61|30.72|30.64|30.72|30.64|30.68|30.6|3
1651160230000|2022-04-28 15:37:10|30.71|30.63|30.72|30.64|30.72|30.64|30.69|30.61|44
1651160240000|2022-04-28 15:37:20|30.73|30.65|30.71|30.63|30.74|30.66|30.69|30.61|338
1651160250000|2022-04-28 15:37:30|30.7|30.62|30.73|30.65|30.73|30.65|30.7|30.62|0
1651160260000|2022-04-28 15:37:40|30.74|30.66|30.74|30.66|30.74|30.66|30.73|30.65|2
1651160270000|2022-04-28 15:37:50|30.76|30.68|30.76|30.68|30.76|30.68|30.74|30.66|0
1651160280000|2022-04-28 15:38:00|30.81|30.73|30.79|30.71|30.81|30.73|30.79|30.71|17
1651160290000|2022-04-28 15:38:10|30.78|30.7|30.79|30.71|30.81|30.73|30.77|30.69|0
1651160300000|2022-04-28 15:38:20|30.81|30.73|30.79|30.71|30.81|30.73|30.78|30.7|0
1651160310000|2022-04-28 15:38:30|30.78|30.7|30.79|30.71|30.79|30.71|30.77|30.69|1
1651160320000|2022-04-28 15:38:40|30.81|30.73|30.82|30.74|30.82|30.74|30.81|30.73|0
1651160330000|2022-04-28 15:38:50|30.84|30.76|30.86|30.78|30.86|30.78|30.84|30.76|2
1651160340000|2022-04-28 15:39:00|30.84|30.76|30.83|30.75|30.86|30.78|30.83|30.75|2
1651160360000|2022-04-28 15:39:20|30.84|30.76|30.85|30.77|30.87|30.79|30.84|30.76|29
1651160370000|2022-04-28 15:39:30|30.87|30.79|30.88|30.8|30.91|30.83|30.87|30.79|32
1651160380000|2022-04-28 15:39:40|30.87|30.79|30.87|30.79|30.88|30.8|30.87|30.79|0
1651160390000|2022-04-28 15:39:50|30.88|30.8|30.88|30.8|30.88|30.8|30.87|30.79|0
1651160400000|2022-04-28 15:40:00|30.87|30.79|30.85|30.77|30.88|30.8|30.85|30.77|21
1651160410000|2022-04-28 15:40:10|30.83|30.75|30.88|30.8|30.88|30.8|30.83|30.75|40
1651160430000|2022-04-28 15:40:30|30.92|30.84|30.92|30.84|30.93|30.85|30.92|30.84|15
1651160440000|2022-04-28 15:40:40|30.91|30.83|30.89|30.81|30.91|30.83|30.89|30.81|2
1651160450000|2022-04-28 15:40:50|30.88|30.8|30.87|30.79|30.88|30.8|30.86|30.78|0
1651160460000|2022-04-28 15:41:00|30.88|30.8|30.87|30.79|30.89|30.81|30.87|30.79|2
1651160470000|2022-04-28 15:41:10|30.88|30.8|30.88|30.8|30.89|30.81|30.87|30.79|0
1651160480000|2022-04-28 15:41:20|30.87|30.79|30.88|30.8|30.89|30.81|30.87|30.79|0
1651160490000|2022-04-28 15:41:30|30.87|30.79|30.92|30.84|30.92|30.84|30.87|30.79|0
1651160500000|2022-04-28 15:41:40|30.91|30.83|30.89|30.81|30.92|30.84|30.89|30.81|0
1651160510000|2022-04-28 15:41:50|30.91|30.83|30.88|30.8|30.91|30.83|30.88|30.8|4
1651160520000|2022-04-28 15:42:00|30.89|30.81|30.89|30.81|30.92|30.84|30.89|30.81|21
1651160530000|2022-04-28 15:42:10|30.88|30.8|30.91|30.83|30.92|30.84|30.88|30.8|0
1651160540000|2022-04-28 15:42:20|30.89|30.81|30.88|30.8|30.91|30.83|30.88|30.8|0
1651160550000|2022-04-28 15:42:30|30.87|30.79|30.88|30.8|30.88|30.8|30.83|30.75|33
1651160570000|2022-04-28 15:42:50|30.87|30.79|30.87|30.79|30.87|30.79|30.85|30.77|1
1651160580000|2022-04-28 15:43:00|30.88|30.8|30.88|30.8|30.88|30.8|30.85|30.77|0
1651160600000|2022-04-28 15:43:20|30.89|30.81|30.88|30.8|30.89|30.81|30.88|30.8|2
1651160610000|2022-04-28 15:43:30|30.89|30.81|30.88|30.8|30.89|30.81|30.88|30.8|0
1651160620000|2022-04-28 15:43:40|30.89|30.81|30.87|30.79|30.89|30.81|30.87|30.79|0
1651160630000|2022-04-28 15:43:50|30.85|30.77|30.88|30.8|30.88|30.8|30.85|30.77|0
1651160640000|2022-04-28 15:44:00|30.87|30.79|30.85|30.77|30.87|30.79|30.84|30.76|0
1651160650000|2022-04-28 15:44:10|30.84|30.76|30.89|30.81|30.89|30.81|30.84|30.76|0
1651160660000|2022-04-28 15:44:20|30.88|30.8|30.91|30.83|30.91|30.83|30.88|30.8|0
1651160670000|2022-04-28 15:44:30|30.89|30.81|30.91|30.83|30.91|30.83|30.89|30.81|1
1651160680000|2022-04-28 15:44:40|30.92|30.84|30.92|30.84|30.92|30.84|30.92|30.84|5
1651160690000|2022-04-28 15:44:50|30.91|30.83|30.92|30.84|30.92|30.84|30.91|30.83|0
1651160700000|2022-04-28 15:45:00|30.91|30.83|30.93|30.85|30.93|30.85|30.91|30.83|8
1651160710000|2022-04-28 15:45:10|30.91|30.83|30.91|30.83|30.93|30.85|30.91|30.83|2
1651160720000|2022-04-28 15:45:20|30.9|30.82|30.91|30.83|30.91|30.83|30.88|30.8|4
1651160730000|2022-04-28 15:45:30|30.93|30.85|30.93|30.85|30.93|30.85|30.93|30.85|1
1651160740000|2022-04-28 15:45:40|30.91|30.83|30.93|30.85|30.93|30.85|30.91|30.83|0
1651160760000|2022-04-28 15:46:00|30.94|30.86|30.99|30.91|30.99|30.91|30.93|30.85|9
1651160770000|2022-04-28 15:46:10|30.98|30.9|30.98|30.9|30.99|30.91|30.97|30.89|0
1651160780000|2022-04-28 15:46:20|30.99|30.91|30.98|30.9|30.99|30.91|30.98|30.9|0
1651160790000|2022-04-28 15:46:30|30.99|30.91|30.99|30.91|31|30.92|30.99|30.91|1
1651160800000|2022-04-28 15:46:40|30.96|30.88|30.98|30.9|30.99|30.91|30.96|30.88|4
1651160810000|2022-04-28 15:46:50|30.99|30.91|30.98|30.9|30.99|30.91|30.98|30.9|0
1651160820000|2022-04-28 15:47:00|30.99|30.91|30.99|30.91|31|30.92|30.98|30.9|1
1651160830000|2022-04-28 15:47:10|31|30.92|30.98|30.9|31|30.92|30.98|30.9|0
1651160840000|2022-04-28 15:47:20|30.96|30.88|30.95|30.87|30.96|30.88|30.95|30.87|0
1651160850000|2022-04-28 15:47:30|30.96|30.88|30.95|30.87|30.96|30.88|30.95|30.87|0
1651160860000|2022-04-28 15:47:40|30.93|30.85|30.94|30.86|30.94|30.86|30.91|30.83|0
1651160870000|2022-04-28 15:47:50|30.93|30.85|30.95|30.87|30.95|30.87|30.93|30.85|0
1651160880000|2022-04-28 15:48:00|30.94|30.86|30.94|30.86|30.95|30.87|30.93|30.85|0
1651160890000|2022-04-28 15:48:10|30.95|30.87|30.94|30.86|30.95|30.87|30.93|30.85|0
1651160900000|2022-04-28 15:48:20|30.95|30.87|30.93|30.85|30.95|30.87|30.91|30.83|2
1651160910000|2022-04-28 15:48:30|30.91|30.83|30.91|30.83|30.93|30.85|30.9|30.82|0
1651160920000|2022-04-28 15:48:40|30.9|30.82|30.9|30.82|30.9|30.82|30.9|30.82|0
1651160930000|2022-04-28 15:48:50|30.88|30.8|30.9|30.82|30.9|30.82|30.88|30.8|1
1651160940000|2022-04-28 15:49:00|30.91|30.83|30.91|30.83|30.93|30.85|30.91|30.83|1
1651160950000|2022-04-28 15:49:10|30.93|30.85|30.93|30.85|30.93|30.85|30.91|30.83|0
1651160960000|2022-04-28 15:49:20|30.91|30.83|30.91|30.83|30.93|30.85|30.91|30.83|0
1651161000000|2022-04-28 15:50:00|30.93|30.85|30.91|30.83|30.93|30.85|30.91|30.83|0
1651161010000|2022-04-28 15:50:10|30.93|30.85|30.94|30.86|30.94|30.86|30.91|30.83|0
1651161020000|2022-04-28 15:50:20|30.93|30.85|30.94|30.86|30.94|30.86|30.93|30.85|0
1651161030000|2022-04-28 15:50:30|30.95|30.87|31|30.92|31|30.92|30.95|30.87|3
1651161040000|2022-04-28 15:50:40|30.99|30.91|30.99|30.91|30.99|30.91|30.99|30.91|0
1651161050000|2022-04-28 15:50:50|31|30.92|31|30.92|31|30.92|31|30.92|0
1651161060000|2022-04-28 15:51:00|30.99|30.91|30.99|30.91|30.99|30.91|30.99|30.91|2
1651161080000|2022-04-28 15:51:20|30.98|30.9|30.94|30.86|30.99|30.91|30.94|30.86|0
1651161090000|2022-04-28 15:51:30|30.95|30.87|30.97|30.89|30.97|30.89|30.95|30.87|0
1651161100000|2022-04-28 15:51:40|30.95|30.87|30.94|30.86|30.95|30.87|30.93|30.85|0
1651161110000|2022-04-28 15:51:50|30.93|30.85|30.89|30.81|30.93|30.85|30.89|30.81|0
1651161120000|2022-04-28 15:52:00|30.9|30.82|30.88|30.8|30.91|30.83|30.86|30.78|0
1651161130000|2022-04-28 15:52:10|30.86|30.78|30.81|30.73|30.86|30.78|30.81|30.73|0
1651161140000|2022-04-28 15:52:20|30.83|30.75|30.82|30.74|30.83|30.75|30.81|30.73|3
1651161150000|2022-04-28 15:52:30|30.83|30.75|30.81|30.73|30.83|30.75|30.81|30.73|0
1651161160000|2022-04-28 15:52:40|30.82|30.74|30.81|30.73|30.83|30.75|30.81|30.73|0
1651161180000|2022-04-28 15:53:00|30.79|30.71|30.83|30.75|30.83|30.75|30.79|30.71|1
1651161190000|2022-04-28 15:53:10|30.81|30.73|30.83|30.75|30.85|30.77|30.81|30.73|0
1651161200000|2022-04-28 15:53:20|30.85|30.77|30.85|30.77|30.85|30.77|30.83|30.75|0
1651161210000|2022-04-28 15:53:30|30.86|30.78|30.9|30.82|30.9|30.82|30.86|30.78|1
1651161230000|2022-04-28 15:53:50|30.92|30.84|30.9|30.82|30.92|30.84|30.9|30.82|0
1651161240000|2022-04-28 15:54:00|30.93|30.85|30.93|30.85|30.95|30.87|30.93|30.85|0
1651161250000|2022-04-28 15:54:10|30.94|30.86|30.9|30.82|30.94|30.86|30.9|30.82|0
1651161270000|2022-04-28 15:54:30|30.89|30.81|30.85|30.77|30.89|30.81|30.85|30.77|1
1651161280000|2022-04-28 15:54:40|30.83|30.75|30.86|30.78|30.86|30.78|30.83|30.75|0
1651161290000|2022-04-28 15:54:50|30.88|30.8|30.86|30.78|30.88|30.8|30.86|30.78|0
1651161300000|2022-04-28 15:55:00|30.88|30.8|30.94|30.86|30.94|30.86|30.88|30.8|1
1651161310000|2022-04-28 15:55:10|30.93|30.85|30.9|30.82|30.94|30.86|30.9|30.82|0
1651161320000|2022-04-28 15:55:20|30.92|30.84|30.93|30.85|30.93|30.85|30.9|30.82|0
1651161330000|2022-04-28 15:55:30|30.91|30.83|30.92|30.84|30.93|30.85|30.9|30.82|0
1651161340000|2022-04-28 15:55:40|30.9|30.82|30.9|30.82|30.93|30.85|30.9|30.82|0
1651161350000|2022-04-28 15:55:50|30.92|30.84|30.93|30.85|30.93|30.85|30.9|30.82|0
1651161360000|2022-04-28 15:56:00|30.91|30.83|30.9|30.82|30.91|30.83|30.88|30.8|0
1651161370000|2022-04-28 15:56:10|30.89|30.81|30.86|30.78|30.89|30.81|30.86|30.78|130
1651161380000|2022-04-28 15:56:20|30.88|30.8|30.88|30.8|30.88|30.8|30.88|30.8|2
1651161390000|2022-04-28 15:56:30|30.89|30.81|30.9|30.82|30.9|30.82|30.88|30.8|1
1651161410000|2022-04-28 15:56:50|30.88|30.8|30.9|30.82|30.9|30.82|30.88|30.8|0
1651161420000|2022-04-28 15:57:00|30.89|30.81|30.9|30.82|30.93|30.85|30.89|30.81|0
1651161430000|2022-04-28 15:57:10|30.92|30.84|30.9|30.82|30.94|30.86|30.9|30.82|0
1651161440000|2022-04-28 15:57:20|30.92|30.84|30.93|30.85|30.93|30.85|30.9|30.82|0
1651161450000|2022-04-28 15:57:30|30.94|30.86|30.94|30.86|30.94|30.86|30.93|30.85|0
1651161460000|2022-04-28 15:57:40|30.93|30.85|30.86|30.78|30.93|30.85|30.86|30.78|37
1651161470000|2022-04-28 15:57:50|30.84|30.76|30.81|30.73|30.84|30.76|30.81|30.73|11
1651161480000|2022-04-28 15:58:00|30.83|30.75|30.83|30.75|30.85|30.77|30.81|30.73|3
1651161490000|2022-04-28 15:58:10|30.85|30.77|30.84|30.76|30.88|30.8|30.83|30.75|0
1651161500000|2022-04-28 15:58:20|30.85|30.77|30.84|30.76|30.85|30.77|30.84|30.76|0
1651161510000|2022-04-28 15:58:30|30.83|30.75|30.82|30.74|30.84|30.76|30.78|30.7|50
1651161520000|2022-04-28 15:58:40|30.81|30.73|30.83|30.75|30.83|30.75|30.81|30.73|0
1651161530000|2022-04-28 15:58:50|30.82|30.74|30.82|30.74|30.83|30.75|30.81|30.73|0
1651161540000|2022-04-28 15:59:00|30.81|30.73|30.81|30.73|30.82|30.74|30.79|30.71|0
1651161550000|2022-04-28 15:59:10|30.79|30.71|30.81|30.73|30.81|30.73|30.78|30.7|0
1651161560000|2022-04-28 15:59:20|30.79|30.71|30.79|30.71|30.79|30.71|30.78|30.7|0
1651161570000|2022-04-28 15:59:30|30.78|30.7|30.74|30.66|30.78|30.7|30.72|30.64|23
1651161580000|2022-04-28 15:59:40|30.73|30.65|30.76|30.68|30.76|30.68|30.72|30.64|2
1651161590000|2022-04-28 15:59:50|30.77|30.69|30.77|30.69|30.77|30.69|30.76|30.68|1
1651161600000|2022-04-28 16:00:00|30.76|30.68|30.74|30.66|30.76|30.68|30.73|30.65|11
1651161610000|2022-04-28 16:00:10|30.73|30.65|30.76|30.68|30.76|30.68|30.73|30.65|0
1651161620000|2022-04-28 16:00:20|30.78|30.7|30.78|30.7|30.78|30.7|30.78|30.7|0
1651161630000|2022-04-28 16:00:30|30.8|30.72|30.79|30.71|30.8|30.72|30.79|30.71|0
1651161640000|2022-04-28 16:00:40|30.8|30.72|30.8|30.72|30.8|30.72|30.79|30.71|0
1651161650000|2022-04-28 16:00:50|30.79|30.71|30.79|30.71|30.8|30.72|30.79|30.71|0
1651161660000|2022-04-28 16:01:00|30.8|30.72|30.76|30.68|30.8|30.72|30.76|30.68|0
1651161670000|2022-04-28 16:01:10|30.78|30.7|30.74|30.66|30.78|30.7|30.74|30.66|0
1651161680000|2022-04-28 16:01:20|30.75|30.67|30.75|30.67|30.77|30.69|30.74|30.66|0
1651161690000|2022-04-28 16:01:30|30.77|30.69|30.75|30.67|30.78|30.7|30.75|30.67|0
1651161700000|2022-04-28 16:01:40|30.77|30.69|30.79|30.71|30.8|30.72|30.75|30.67|1
1651161710000|2022-04-28 16:01:50|30.8|30.72|30.84|30.76|30.84|30.76|30.79|30.71|1
1651161720000|2022-04-28 16:02:00|30.85|30.77|30.84|30.76|30.85|30.77|30.83|30.75|0
1651161730000|2022-04-28 16:02:10|30.83|30.75|30.84|30.76|30.84|30.76|30.83|30.75|0
1651161740000|2022-04-28 16:02:20|30.83|30.75|30.83|30.75|30.83|30.75|30.83|30.75|0
1651161750000|2022-04-28 16:02:30|30.84|30.76|30.84|30.76|30.84|30.76|30.83|30.75|0
1651161760000|2022-04-28 16:02:40|30.83|30.75|30.83|30.75|30.84|30.76|30.83|30.75|0
1651161770000|2022-04-28 16:02:50|30.81|30.73|30.81|30.73|30.81|30.73|30.8|30.72|0
1651161780000|2022-04-28 16:03:00|30.8|30.72|30.8|30.72|30.8|30.72|30.76|30.68|4
1651161790000|2022-04-28 16:03:10|30.78|30.7|30.78|30.7|30.78|30.7|30.76|30.68|0
1651161800000|2022-04-28 16:03:20|30.76|30.68|30.76|30.68|30.78|30.7|30.76|30.68|0
1651161810000|2022-04-28 16:03:30|30.75|30.67|30.69|30.61|30.75|30.67|30.69|30.61|22
1651161820000|2022-04-28 16:03:40|30.7|30.62|30.7|30.62|30.7|30.62|30.69|30.61|0
1651161830000|2022-04-28 16:03:50|30.69|30.61|30.7|30.62|30.7|30.62|30.69|30.61|0
1651161840000|2022-04-28 16:04:00|30.69|30.61|30.7|30.62|30.7|30.62|30.69|30.61|0
1651161850000|2022-04-28 16:04:10|30.69|30.61|30.74|30.66|30.74|30.66|30.69|30.61|1
1651161870000|2022-04-28 16:04:30|30.73|30.65|30.74|30.66|30.74|30.66|30.73|30.65|0
1651161880000|2022-04-28 16:04:40|30.73|30.65|30.74|30.66|30.74|30.66|30.73|30.65|17
1651161890000|2022-04-28 16:04:50|30.76|30.68|30.74|30.66|30.76|30.68|30.74|30.66|4
1651161900000|2022-04-28 16:05:00|30.79|30.71|30.79|30.71|30.79|30.71|30.74|30.66|1
1651161910000|2022-04-28 16:05:10|30.78|30.7|30.79|30.71|30.79|30.71|30.74|30.66|1
1651161920000|2022-04-28 16:05:20|30.84|30.76|30.84|30.76|30.84|30.76|30.81|30.73|2
1651161930000|2022-04-28 16:05:30|30.89|30.81|30.89|30.81|30.89|30.81|30.88|30.8|4
1651161940000|2022-04-28 16:05:40|30.87|30.79|30.88|30.8|30.89|30.81|30.87|30.79|1
1651161950000|2022-04-28 16:05:50|30.89|30.81|30.88|30.8|30.89|30.81|30.88|30.8|0
1651161960000|2022-04-28 16:06:00|30.87|30.79|30.89|30.81|30.94|30.86|30.87|30.79|5
1651161970000|2022-04-28 16:06:10|30.92|30.84|30.93|30.85|30.93|30.85|30.92|30.84|11
1651161980000|2022-04-28 16:06:20|30.94|30.86|30.97|30.89|30.97|30.89|30.94|30.86|4
1651161990000|2022-04-28 16:06:30|30.96|30.88|30.91|30.83|30.96|30.88|30.91|30.83|0
1651162000000|2022-04-28 16:06:40|30.92|30.84|30.96|30.88|30.97|30.89|30.92|30.84|0
1651162010000|2022-04-28 16:06:50|30.97|30.89|30.93|30.85|30.97|30.89|30.93|30.85|0
1651162020000|2022-04-28 16:07:00|30.96|30.88|30.93|30.85|30.96|30.88|30.93|30.85|0
1651162030000|2022-04-28 16:07:10|30.92|30.84|30.91|30.83|30.93|30.85|30.91|30.83|0
1651162040000|2022-04-28 16:07:20|30.92|30.84|30.97|30.89|30.97|30.89|30.91|30.83|2
1651162050000|2022-04-28 16:07:30|30.95|30.87|30.96|30.88|30.97|30.89|30.93|30.85|0
1651162060000|2022-04-28 16:07:40|30.93|30.85|30.91|30.83|30.93|30.85|30.91|30.83|0
1651162070000|2022-04-28 16:07:50|30.88|30.8|30.92|30.84|30.92|30.84|30.88|30.8|0
1651162080000|2022-04-28 16:08:00|30.91|30.83|30.93|30.85|30.93|30.85|30.91|30.83|0
1651162090000|2022-04-28 16:08:10|30.92|30.84|30.93|30.85|30.93|30.85|30.92|30.84|0
1651162100000|2022-04-28 16:08:20|30.92|30.84|30.97|30.89|30.97|30.89|30.92|30.84|0
1651162110000|2022-04-28 16:08:30|30.96|30.88|30.96|30.88|30.97|30.89|30.96|30.88|0
1651162120000|2022-04-28 16:08:40|30.97|30.89|30.97|30.89|30.97|30.89|30.95|30.87|0
1651162130000|2022-04-28 16:08:50|30.96|30.88|30.97|30.89|30.97|30.89|30.96|30.88|0
1651162140000|2022-04-28 16:09:00|30.96|30.88|30.91|30.83|30.96|30.88|30.91|30.83|0
1651162150000|2022-04-28 16:09:10|30.92|30.84|30.88|30.8|30.92|30.84|30.88|30.8|0
1651162160000|2022-04-28 16:09:20|30.89|30.81|30.89|30.81|30.92|30.84|30.88|30.8|0
1651162170000|2022-04-28 16:09:30|30.91|30.83|30.91|30.83|30.92|30.84|30.88|30.8|0
1651162180000|2022-04-28 16:09:40|30.89|30.81|30.88|30.8|30.91|30.83|30.88|30.8|0
1651162190000|2022-04-28 16:09:50|30.9|30.82|30.88|30.8|30.9|30.82|30.88|30.8|0
1651162200000|2022-04-28 16:10:00|30.87|30.79|30.86|30.78|30.88|30.8|30.86|30.78|0
1651162210000|2022-04-28 16:10:10|30.84|30.76|30.84|30.76|30.88|30.8|30.84|30.76|0
1651162220000|2022-04-28 16:10:20|30.86|30.78|30.84|30.76|30.86|30.78|30.83|30.75|0
1651162240000|2022-04-28 16:10:40|30.85|30.77|30.84|30.76|30.85|30.77|30.84|30.76|0
1651162250000|2022-04-28 16:10:50|30.83|30.75|30.79|30.71|30.83|30.75|30.79|30.71|1
1651162260000|2022-04-28 16:11:00|30.8|30.72|30.79|30.71|30.8|30.72|30.79|30.71|0
1651162270000|2022-04-28 16:11:10|||||||||1
1651162280000|2022-04-28 16:11:20|30.81|30.73|30.78|30.7|30.81|30.73|30.78|30.7|1
1651162290000|2022-04-28 16:11:30|30.79|30.71|30.82|30.74|30.82|30.74|30.79|30.71|2
1651162300000|2022-04-28 16:11:40|30.81|30.73|30.79|30.71|30.81|30.73|30.79|30.71|0
1651162310000|2022-04-28 16:11:50|30.81|30.73|30.81|30.73|30.81|30.73|30.81|30.73|0
1651162320000|2022-04-28 16:12:00|30.79|30.71|30.79|30.71|30.79|30.71|30.78|30.7|0
1651162330000|2022-04-28 16:12:10|30.81|30.73|30.79|30.71|30.81|30.73|30.79|30.71|0
1651162350000|2022-04-28 16:12:30|30.78|30.7|30.78|30.7|30.78|30.7|30.78|30.7|0
1651162360000|2022-04-28 16:12:40|30.77|30.69|30.73|30.65|30.78|30.7|30.73|30.65|0
1651162370000|2022-04-28 16:12:50|30.74|30.66|30.74|30.66|30.74|30.66|30.74|30.66|0
1651162380000|2022-04-28 16:13:00|30.77|30.69|30.74|30.66|30.77|30.69|30.74|30.66|0
1651162390000|2022-04-28 16:13:10|30.73|30.65|30.73|30.65|30.73|30.65|30.72|30.64|0
1651162400000|2022-04-28 16:13:20|30.72|30.64|30.72|30.64|30.73|30.65|30.72|30.64|0
1651162410000|2022-04-28 16:13:30|30.73|30.65|30.74|30.66|30.74|30.66|30.72|30.64|0
1651162420000|2022-04-28 16:13:40|30.73|30.65|30.73|30.65|30.73|30.65|30.73|30.65|0
1651162430000|2022-04-28 16:13:50|30.74|30.66|30.72|30.64|30.74|30.66|30.7|30.62|19
1651162440000|2022-04-28 16:14:00|30.7|30.62|30.69|30.61|30.7|30.62|30.69|30.61|0
1651162450000|2022-04-28 16:14:10|30.68|30.6|30.65|30.57|30.68|30.6|30.65|30.57|23
1651162460000|2022-04-28 16:14:20|30.64|30.56|30.6|30.52|30.64|30.56|30.6|30.52|20
1651162470000|2022-04-28 16:14:30|30.59|30.51|30.55|30.47|30.59|30.51|30.55|30.47|18
1651162500000|2022-04-28 16:15:00|30.54|30.46|30.55|30.47|30.55|30.47|30.54|30.46|0
1651162510000|2022-04-28 16:15:10|30.57|30.49|30.58|30.5|30.59|30.51|30.57|30.49|0
1651162520000|2022-04-28 16:15:20|30.59|30.51|30.55|30.47|30.59|30.51|30.54|30.46|2
1651162540000|2022-04-28 16:15:40|30.58|30.5|30.59|30.51|30.59|30.51|30.58|30.5|0
1651162620000|2022-04-28 16:17:00|30.55|30.47|30.55|30.47|30.55|30.47|30.55|30.47|16
1651162630000|2022-04-28 16:17:10|30.58|30.5|30.58|30.5|30.58|30.5|30.55|30.47|38
1651162640000|2022-04-28 16:17:20|30.61|30.53|30.62|30.54|30.62|30.54|30.59|30.51|9
1651162650000|2022-04-28 16:17:30|30.61|30.53|30.59|30.51|30.62|30.54|30.59|30.51|0
1651162660000|2022-04-28 16:17:40|30.58|30.5|30.54|30.46|30.58|30.5|30.54|30.46|24
1651162670000|2022-04-28 16:17:50|30.52|30.44|30.54|30.46|30.54|30.46|30.52|30.44|5
1651162680000|2022-04-28 16:18:00|30.52|30.44|30.49|30.41|30.52|30.44|30.49|30.41|10
1651162700000|2022-04-28 16:18:20|||||||||1
1651162710000|2022-04-28 16:18:30|30.45|30.37|30.45|30.37|30.45|30.37|30.45|30.37|21
1651162720000|2022-04-28 16:18:40|30.46|30.38|30.44|30.36|30.46|30.38|30.44|30.36|0
1651162730000|2022-04-28 16:18:50|30.45|30.37|30.46|30.38|30.46|30.38|30.44|30.36|4
1651162740000|2022-04-28 16:19:00|30.45|30.37|30.49|30.41|30.49|30.41|30.45|30.37|4
1651162750000|2022-04-28 16:19:10|||||||||1
1651162770000|2022-04-28 16:19:30|30.46|30.38|30.49|30.41|30.49|30.41|30.46|30.38|23
1651162780000|2022-04-28 16:19:40|30.5|30.42|30.49|30.41|30.5|30.42|30.49|30.41|0
1651162790000|2022-04-28 16:19:50|30.48|30.4|30.48|30.4|30.48|30.4|30.48|30.4|16
1651162800000|2022-04-28 16:20:00|30.49|30.41|30.49|30.41|30.49|30.41|30.49|30.41|0
1651162820000|2022-04-28 16:20:20|30.54|30.46|30.54|30.46|30.54|30.46|30.54|30.46|26
1651162850000|2022-04-28 16:20:50|30.53|30.45|30.51|30.43|30.53|30.45|30.5|30.42|20
1651162860000|2022-04-28 16:21:00|30.5|30.42|30.51|30.43|30.51|30.43|30.5|30.42|0
1651162870000|2022-04-28 16:21:10|30.5|30.42|30.51|30.43|30.51|30.43|30.5|30.42|0
1651162880000|2022-04-28 16:21:20|30.54|30.46|30.54|30.46|30.54|30.46|30.54|30.46|7
1651162890000|2022-04-28 16:21:30|||||||||6
1651162950000|2022-04-28 16:22:30|30.56|30.48|30.54|30.46|30.56|30.48|30.54|30.46|10
1651163010000|2022-04-28 16:23:30|30.51|30.43|30.51|30.43|30.51|30.43|30.51|30.43|7
1651163020000|2022-04-28 16:23:40|30.54|30.46|30.51|30.43|30.54|30.46|30.51|30.43|19
1651163040000|2022-04-28 16:24:00|30.49|30.41|30.51|30.43|30.51|30.43|30.49|30.41|0
1651163050000|2022-04-28 16:24:10|30.5|30.42|30.5|30.42|30.5|30.42|30.5|30.42|1
1651163060000|2022-04-28 16:24:20|30.51|30.43|30.51|30.43|30.51|30.43|30.51|30.43|1
1651163070000|2022-04-28 16:24:30|||||||||1
1651163080000|2022-04-28 16:24:40|30.54|30.46|30.54|30.46|30.54|30.46|30.53|30.45|4
1651163090000|2022-04-28 16:24:50|30.59|30.51|30.54|30.46|30.59|30.51|30.54|30.46|17
1651163110000|2022-04-28 16:25:10|30.51|30.43|30.5|30.42|30.51|30.43|30.5|30.42|37
1651163120000|2022-04-28 16:25:20|30.51|30.43|30.51|30.43|30.51|30.43|30.51|30.43|0
1651163130000|2022-04-28 16:25:30|30.54|30.46|30.51|30.43|30.54|30.46|30.51|30.43|13
1651163140000|2022-04-28 16:25:40|30.5|30.42|30.46|30.38|30.5|30.42|30.46|30.38|28
1651163150000|2022-04-28 16:25:50|30.47|30.39|30.5|30.42|30.5|30.42|30.47|30.39|4
1651163170000|2022-04-28 16:26:10|30.51|30.43|30.51|30.43|30.51|30.43|30.51|30.43|0
1651163180000|2022-04-28 16:26:20|30.54|30.46|30.53|30.45|30.54|30.46|30.51|30.43|3
1651163190000|2022-04-28 16:26:30|30.54|30.46|30.54|30.46|30.54|30.46|30.54|30.46|0
1651163230000|2022-04-28 16:27:10|30.49|30.41|30.53|30.45|30.53|30.45|30.49|30.41|22
1651163240000|2022-04-28 16:27:20|30.51|30.43|30.51|30.43|30.51|30.43|30.51|30.43|0
1651163250000|2022-04-28 16:27:30|30.53|30.45|30.53|30.45|30.53|30.45|30.53|30.45|0
1651163260000|2022-04-28 16:27:40|30.54|30.46|30.49|30.41|30.54|30.46|30.49|30.41|13
1651163290000|2022-04-28 16:28:10|||||||||9
1651163300000|2022-04-28 16:28:20|30.44|30.36|30.44|30.36|30.45|30.37|30.44|30.36|20
1651163310000|2022-04-28 16:28:30|30.45|30.37|30.44|30.36|30.47|30.39|30.44|30.36|0
1651163340000|2022-04-28 16:29:00|30.46|30.38|30.49|30.41|30.49|30.41|30.46|30.38|22
1651163360000|2022-04-28 16:29:20|||||||||6
1651163370000|2022-04-28 16:29:30|30.46|30.38|30.44|30.36|30.48|30.4|30.44|30.36|14
1651163390000|2022-04-28 16:29:50|30.41|30.33|30.39|30.31|30.41|30.33|30.39|30.31|22
1651163410000|2022-04-28 16:30:10|30.4|30.32|30.42|30.34|30.43|30.35|30.39|30.31|8
1651163420000|2022-04-28 16:30:20|30.39|30.31|30.44|30.36|30.44|30.36|30.39|30.31|0
1651163430000|2022-04-28 16:30:30|||||||||2
1651163440000|2022-04-28 16:30:40|||||||||5
1651163450000|2022-04-28 16:30:50|30.39|30.31|30.39|30.31|30.39|30.31|30.39|30.31|3
1651163460000|2022-04-28 16:31:00|30.41|30.33|30.39|30.31|30.41|30.33|30.39|30.31|0
1651163510000|2022-04-28 16:31:50|30.36|30.28|30.36|30.28|30.36|30.28|30.34|30.26|15
1651163520000|2022-04-28 16:32:00|30.35|30.27|30.34|30.26|30.35|30.27|30.33|30.25|2
1651163530000|2022-04-28 16:32:10|30.35|30.27|30.34|30.26|30.35|30.27|30.34|30.26|0
1651163550000|2022-04-28 16:32:30|30.36|30.28|30.39|30.31|30.39|30.31|30.36|30.28|2
1651163560000|2022-04-28 16:32:40|||||||||1
1651163570000|2022-04-28 16:32:50|30.34|30.26|30.37|30.29|30.38|30.3|30.34|30.26|4
1651163580000|2022-04-28 16:33:00|30.35|30.27|30.34|30.26|30.35|30.27|30.34|30.26|0
1651163590000|2022-04-28 16:33:10|30.36|30.28|30.34|30.26|30.36|30.28|30.34|30.26|1
1651163600000|2022-04-28 16:33:20|30.36|30.28|30.34|30.26|30.39|30.31|30.34|30.26|13
1651163610000|2022-04-28 16:33:30|30.35|30.27|30.34|30.26|30.35|30.27|30.34|30.26|2
1651163620000|2022-04-28 16:33:40|30.33|30.25|30.34|30.26|30.34|30.26|30.33|30.25|0
1651163630000|2022-04-28 16:33:50|||||||||1
1651163660000|2022-04-28 16:34:20|||||||||3
1651163670000|2022-04-28 16:34:30|30.33|30.25|30.34|30.26|30.34|30.26|30.33|30.25|0
1651163680000|2022-04-28 16:34:40|30.33|30.25|30.33|30.25|30.33|30.25|30.33|30.25|0
1651163690000|2022-04-28 16:34:50|30.31|30.23|30.31|30.23|30.31|30.23|30.31|30.23|0
1651163700000|2022-04-28 16:35:00|30.3|30.22|30.29|30.21|30.31|30.23|30.29|30.21|11
1651163710000|2022-04-28 16:35:10|30.26|30.18|30.26|30.18|30.26|30.18|30.26|30.18|8
1651163720000|2022-04-28 16:35:20|30.24|30.16|30.26|30.18|30.26|30.18|30.24|30.16|3
1651163740000|2022-04-28 16:35:40|30.29|30.21|30.31|30.23|30.31|30.23|30.29|30.21|0
1651163750000|2022-04-28 16:35:50|||||||||1
1651163760000|2022-04-28 16:36:00|30.29|30.21|30.31|30.23|30.31|30.23|30.27|30.19|10
1651163790000|2022-04-28 16:36:30|30.28|30.2|30.28|30.2|30.31|30.23|30.26|30.18|5
1651163800000|2022-04-28 16:36:40|30.3|30.22|30.31|30.23|30.31|30.23|30.3|30.22|0
1651163810000|2022-04-28 16:36:50|30.34|30.26|30.31|30.23|30.34|30.26|30.31|30.23|3
1651163850000|2022-04-28 16:37:30|30.28|30.2|30.26|30.18|30.28|30.2|30.26|30.18|0
1651163870000|2022-04-28 16:37:50|30.24|30.16|30.26|30.18|30.26|30.18|30.24|30.16|0
1651163880000|2022-04-28 16:38:00|30.24|30.16|30.26|30.18|30.26|30.18|30.24|30.16|0
1651163900000|2022-04-28 16:38:20|30.24|30.16|30.22|30.14|30.24|30.16|30.22|30.14|1
1651163910000|2022-04-28 16:38:30|30.23|30.15|30.21|30.13|30.23|30.15|30.19|30.11|2
1651163940000|2022-04-28 16:39:00|30.23|30.15|30.23|30.15|30.23|30.15|30.23|30.15|3
1651163950000|2022-04-28 16:39:10|30.22|30.14|30.21|30.13|30.22|30.14|30.21|30.13|0
1651163970000|2022-04-28 16:39:30|30.19|30.11|30.18|30.1|30.19|30.11|30.18|30.1|3
1651163980000|2022-04-28 16:39:40|30.14|30.06|30.14|30.06|30.14|30.06|30.14|30.06|3
1651163990000|2022-04-28 16:39:50|30.16|30.08|30.16|30.08|30.16|30.08|30.16|30.08|6
1651164000000|2022-04-28 16:40:00|30.14|30.06|30.11|30.03|30.14|30.06|30.09|30.01|6
1651164030000|2022-04-28 16:40:30|30.09|30.01|30.09|30.01|30.09|30.01|30.09|30.01|0
1651164040000|2022-04-28 16:40:40|||||||||1
1651164070000|2022-04-28 16:41:10|30.06|29.98|30.06|29.98|30.06|29.98|30.06|29.98|8
1651164080000|2022-04-28 16:41:20|30.04|29.96|30.04|29.96|30.04|29.96|30.04|29.96|0
1651164100000|2022-04-28 16:41:40|30.06|29.98|30.08|30|30.09|30.01|30.06|29.98|4
1651164110000|2022-04-28 16:41:50|30.06|29.98|30.06|29.98|30.08|30|30.06|29.98|0
1651164120000|2022-04-28 16:42:00|30.08|30|30.08|30|30.08|30|30.06|29.98|0
1651164130000|2022-04-28 16:42:10|30.06|29.98|30.06|29.98|30.08|30|30.06|29.98|8
1651164140000|2022-04-28 16:42:20|30.04|29.96|30.06|29.98|30.06|29.98|30.04|29.96|1
1651164150000|2022-04-28 16:42:30|30.04|29.96|30.08|30|30.08|30|30.04|29.96|0
1651164170000|2022-04-28 16:42:50|30.06|29.98|30.06|29.98|30.06|29.98|30.06|29.98|0
1651164190000|2022-04-28 16:43:10|30.04|29.96|30.04|29.96|30.04|29.96|30.04|29.96|3
1651164210000|2022-04-28 16:43:30|30.03|29.95|29.99|29.91|30.03|29.95|29.99|29.91|4
1651164250000|2022-04-28 16:44:10|30.01|29.93|29.99|29.91|30.01|29.93|29.99|29.91|0
1651164310000|2022-04-28 16:45:10|29.98|29.9|30.03|29.95|30.03|29.95|29.96|29.88|32
1651164320000|2022-04-28 16:45:20|30.04|29.96|30.12|30.04|30.12|30.04|30.04|29.96|5
1651164330000|2022-04-28 16:45:30|30.11|30.03|30.12|30.04|30.12|30.04|30.11|30.03|0
1651164340000|2022-04-28 16:45:40|30.14|30.06|30.13|30.05|30.14|30.06|30.13|30.05|4
1651164350000|2022-04-28 16:45:50|30.11|30.03|30.11|30.03|30.11|30.03|30.11|30.03|0
1651164360000|2022-04-28 16:46:00|30.1|30.02|30.06|29.98|30.11|30.03|30.04|29.96|37
1651164370000|2022-04-28 16:46:10|30.05|29.97|30.06|29.98|30.06|29.98|30.05|29.97|3
1651164390000|2022-04-28 16:46:30|30.09|30.01|30.06|29.98|30.09|30.01|30.06|29.98|2
1651164410000|2022-04-28 16:46:50|30.03|29.95|30.02|29.94|30.04|29.96|30.02|29.94|21
1651164420000|2022-04-28 16:47:00|30.01|29.93|30.01|29.93|30.01|29.93|30.01|29.93|0
1651164430000|2022-04-28 16:47:10|29.99|29.91|29.99|29.91|29.99|29.91|29.99|29.91|1
1651164440000|2022-04-28 16:47:20|30.01|29.93|30.01|29.93|30.01|29.93|30.01|29.93|0
1651164450000|2022-04-28 16:47:30|30.03|29.95|30.04|29.96|30.04|29.96|30.03|29.95|0
1651164460000|2022-04-28 16:47:40|30.03|29.95|30.01|29.93|30.04|29.96|30.01|29.93|0
1651164490000|2022-04-28 16:48:10|30.03|29.95|30.03|29.95|30.03|29.95|30.03|29.95|0
1651164500000|2022-04-28 16:48:20|30.04|29.96|30.03|29.95|30.04|29.96|30.03|29.95|0
1651164540000|2022-04-28 16:49:00|30.04|29.96|30.08|30|30.08|30|30.04|29.96|0
1651164550000|2022-04-28 16:49:10|30.11|30.03|30.11|30.03|30.14|30.06|30.11|30.03|22
1651164560000|2022-04-28 16:49:20|30.13|30.05|30.11|30.03|30.13|30.05|30.11|30.03|0
1651164580000|2022-04-28 16:49:40|30.09|30.01|30.08|30|30.09|30.01|30.08|30|3
1651164590000|2022-04-28 16:49:50|30.09|30.01|30.09|30.01|30.09|30.01|30.08|30|0
1651164600000|2022-04-28 16:50:00|30.08|30|30.1|30.02|30.1|30.02|30.08|30|0
1651164610000|2022-04-28 16:50:10|30.09|30.01|30.09|30.01|30.09|30.01|30.09|30.01|0
1651164630000|2022-04-28 16:50:30|30.1|30.02|30.12|30.04|30.14|30.06|30.1|30.02|18
1651164640000|2022-04-28 16:50:40|30.14|30.06|30.14|30.06|30.14|30.06|30.14|30.06|0
1651164650000|2022-04-28 16:50:50|30.16|30.08|30.16|30.08|30.16|30.08|30.16|30.08|0
1651164660000|2022-04-28 16:51:00|30.14|30.06|30.19|30.11|30.19|30.11|30.14|30.06|0
1651164670000|2022-04-28 16:51:10|30.2|30.12|30.18|30.1|30.2|30.12|30.18|30.1|1
1651164680000|2022-04-28 16:51:20|30.16|30.08|30.16|30.08|30.18|30.1|30.16|30.08|13
1651164690000|2022-04-28 16:51:30|30.18|30.1|30.16|30.08|30.18|30.1|30.16|30.08|0
1651164700000|2022-04-28 16:51:40|30.14|30.06|30.11|30.03|30.16|30.08|30.09|30.01|20
1651164710000|2022-04-28 16:51:50|30.12|30.04|30.12|30.04|30.14|30.06|30.12|30.04|0
1651164720000|2022-04-28 16:52:00|30.13|30.05|30.14|30.06|30.14|30.06|30.13|30.05|0
1651164770000|2022-04-28 16:52:50|30.12|30.04|30.09|30.01|30.12|30.04|30.09|30.01|7
1651164780000|2022-04-28 16:53:00|30.1|30.02|30.02|29.94|30.1|30.02|30.01|29.93|11
1651164790000|2022-04-28 16:53:10|30.01|29.93|30.01|29.93|30.01|29.93|30|29.92|0
1651164800000|2022-04-28 16:53:20|30.05|29.97|30.03|29.95|30.05|29.97|30.03|29.95|7
1651164810000|2022-04-28 16:53:30|30.01|29.93|30.01|29.93|30.04|29.96|29.99|29.91|0
1651164820000|2022-04-28 16:53:40|30.03|29.95|30.01|29.93|30.04|29.96|30.01|29.93|0
1651164830000|2022-04-28 16:53:50|30.02|29.94|30.02|29.94|30.02|29.94|30.01|29.93|0
1651164840000|2022-04-28 16:54:00|30.01|29.93|30.04|29.96|30.05|29.97|30.01|29.93|7
1651164850000|2022-04-28 16:54:10|30.05|29.97|30.03|29.95|30.06|29.98|30.03|29.95|9
1651164860000|2022-04-28 16:54:20|30.04|29.96|30.06|29.98|30.08|30|30.03|29.95|0
1651164870000|2022-04-28 16:54:30|30.08|30|30.06|29.98|30.08|30|30.06|29.98|0
1651164880000|2022-04-28 16:54:40|30.05|29.97|30.03|29.95|30.05|29.97|30.01|29.93|0
1651164890000|2022-04-28 16:54:50|30.04|29.96|30.02|29.94|30.04|29.96|30.01|29.93|0
1651164900000|2022-04-28 16:55:00|30.04|29.96|30.02|29.94|30.04|29.96|30.01|29.93|5
1651164910000|2022-04-28 16:55:10|30.03|29.95|30.04|29.96|30.04|29.96|30.03|29.95|0
1651164920000|2022-04-28 16:55:20|30.06|29.98|30.06|29.98|30.06|29.98|30.04|29.96|0
1651164930000|2022-04-28 16:55:30|30.09|30.01|30.06|29.98|30.09|30.01|30.06|29.98|0
1651164940000|2022-04-28 16:55:40|30.07|29.99|30.06|29.98|30.07|29.99|30.06|29.98|0
1651164960000|2022-04-28 16:56:00|30.07|29.99|30.07|29.99|30.09|30.01|30.06|29.98|0
1651164990000|2022-04-28 16:56:30|30.06|29.98|30.07|29.99|30.07|29.99|30.06|29.98|0
1651165010000|2022-04-28 16:56:50|30.11|30.03|30.09|30.01|30.11|30.03|30.09|30.01|0
1651165020000|2022-04-28 16:57:00|30.11|30.03|30.11|30.03|30.11|30.03|30.09|30.01|1
1651165030000|2022-04-28 16:57:10|30.09|30.01|30.09|30.01|30.09|30.01|30.09|30.01|7
1651165040000|2022-04-28 16:57:20|||||||||2
1651165050000|2022-04-28 16:57:30|30.07|29.99|30.07|29.99|30.07|29.99|30.07|29.99|0
1651165060000|2022-04-28 16:57:40|30.06|29.98|30.06|29.98|30.06|29.98|30.03|29.95|11
1651165070000|2022-04-28 16:57:50|30.07|29.99|30.07|29.99|30.07|29.99|30.07|29.99|0
1651165080000|2022-04-28 16:58:00|30.08|30|30.08|30|30.08|30|30.08|30|1
1651165090000|2022-04-28 16:58:10|30.06|29.98|30.06|29.98|30.06|29.98|30.06|29.98|9
1651165120000|2022-04-28 16:58:40|30.03|29.95|30.02|29.94|30.03|29.95|30.02|29.94|2
1651165130000|2022-04-28 16:58:50|30.01|29.93|29.99|29.91|30.01|29.93|29.98|29.9|27
1651165140000|2022-04-28 16:59:00|29.98|29.9|29.98|29.9|29.98|29.9|29.98|29.9|15
1651165160000|2022-04-28 16:59:20|29.99|29.91|30.01|29.93|30.01|29.93|29.98|29.9|4
1651165190000|2022-04-28 16:59:50|||||||||6
1651165200000|2022-04-28 17:00:00|29.98|29.9|30.01|29.93|30.01|29.93|29.98|29.9|2
1651165230000|2022-04-28 17:00:30|||||||||1
1651165240000|2022-04-28 17:00:40|||||||||1
1651165250000|2022-04-28 17:00:50|30.02|29.94|30.02|29.94|30.02|29.94|30.02|29.94|0
1651165260000|2022-04-28 17:01:00|30.05|29.97|30.06|29.98|30.06|29.98|30.05|29.97|3
1651165270000|2022-04-28 17:01:10|30.04|29.96|30.06|29.98|30.06|29.98|30.04|29.96|14
1651165290000|2022-04-28 17:01:30|||||||||8
1651165310000|2022-04-28 17:01:50|30.11|30.03|30.09|30.01|30.11|30.03|30.09|30.01|44
1651165320000|2022-04-28 17:02:00|30.1|30.02|30.14|30.06|30.14|30.06|30.09|30.01|2
1651165330000|2022-04-28 17:02:10|30.11|30.03|30.1|30.02|30.13|30.05|30.1|30.02|11
1651165340000|2022-04-28 17:02:20|30.09|30.01|30.09|30.01|30.09|30.01|30.09|30.01|0
1651165360000|2022-04-28 17:02:40|30.08|30|30.08|30|30.08|30|30.08|30|0
1651165380000|2022-04-28 17:03:00|30.09|30.01|30.11|30.03|30.11|30.03|30.09|30.01|0
1651165390000|2022-04-28 17:03:10|30.13|30.05|30.16|30.08|30.16|30.08|30.13|30.05|0
1651165400000|2022-04-28 17:03:20|30.14|30.06|30.14|30.06|30.16|30.08|30.13|30.05|0
1651165410000|2022-04-28 17:03:30|30.16|30.08|30.13|30.05|30.16|30.08|30.13|30.05|0
1651165420000|2022-04-28 17:03:40|30.15|30.07|30.14|30.06|30.16|30.08|30.13|30.05|0
1651165430000|2022-04-28 17:03:50|30.16|30.08|30.13|30.05|30.16|30.08|30.13|30.05|0
1651165440000|2022-04-28 17:04:00|30.12|30.04|30.12|30.04|30.12|30.04|30.12|30.04|0
1651165450000|2022-04-28 17:04:10|30.09|30.01|30.09|30.01|30.09|30.01|30.09|30.01|0
1651165460000|2022-04-28 17:04:20|30.08|30|30.08|30|30.08|30|30.04|29.96|8
1651165470000|2022-04-28 17:04:30|30.09|30.01|30.11|30.03|30.11|30.03|30.09|30.01|0
1651165480000|2022-04-28 17:04:40|30.09|30.01|30.11|30.03|30.11|30.03|30.09|30.01|1
1651165490000|2022-04-28 17:04:50|30.09|30.01|30.11|30.03|30.11|30.03|30.09|30.01|0
1651165500000|2022-04-28 17:05:00|30.09|30.01|30.09|30.01|30.09|30.01|30.09|30.01|27
1651165510000|2022-04-28 17:05:10|||||||||5
1651165530000|2022-04-28 17:05:30|30.11|30.03|30.09|30.01|30.11|30.03|30.09|30.01|1
1651165540000|2022-04-28 17:05:40|30.11|30.03|30.09|30.01|30.11|30.03|30.09|30.01|0
1651165550000|2022-04-28 17:05:50|30.11|30.03|30.11|30.03|30.11|30.03|30.09|30.01|0
1651165560000|2022-04-28 17:06:00|30.13|30.05|30.16|30.08|30.16|30.08|30.11|30.03|2
1651165570000|2022-04-28 17:06:10|30.18|30.1|30.13|30.05|30.18|30.1|30.13|30.05|1
1651165590000|2022-04-28 17:06:30|30.14|30.06|30.13|30.05|30.14|30.06|30.13|30.05|0
1651165600000|2022-04-28 17:06:40|30.09|30.01|30.11|30.03|30.11|30.03|30.09|30.01|7
1651165610000|2022-04-28 17:06:50|30.08|30|30.11|30.03|30.11|30.03|30.08|30|0
1651165620000|2022-04-28 17:07:00|30.09|30.01|30.05|29.97|30.09|30.01|30.04|29.96|3
1651165630000|2022-04-28 17:07:10|30.07|29.99|30.04|29.96|30.07|29.99|30.04|29.96|3
1651165640000|2022-04-28 17:07:20|30.01|29.93|30.03|29.95|30.03|29.95|30.01|29.93|0
1651165650000|2022-04-28 17:07:30|30.01|29.93|30.01|29.93|30.01|29.93|30.01|29.93|0
1651165660000|2022-04-28 17:07:40|29.99|29.91|30.01|29.93|30.01|29.93|29.99|29.91|2
1651165670000|2022-04-28 17:07:50|30.03|29.95|30.03|29.95|30.03|29.95|30.03|29.95|0
1651165680000|2022-04-28 17:08:00|30.04|29.96|30.03|29.95|30.04|29.96|30.03|29.95|0
1651165710000|2022-04-28 17:08:30|30.04|29.96|30.04|29.96|30.04|29.96|30.04|29.96|0
1651165720000|2022-04-28 17:08:40|30.05|29.97|30.08|30|30.09|30.01|30.05|29.97|0
1651165730000|2022-04-28 17:08:50|30.09|30.01|30.09|30.01|30.09|30.01|30.09|30.01|0
1651165740000|2022-04-28 17:09:00|30.06|29.98|30.08|30|30.08|30|30.06|29.98|5
1651165750000|2022-04-28 17:09:10|30.09|30.01|30.08|30|30.09|30.01|30.08|30|0
1651165770000|2022-04-28 17:09:30|30.06|29.98|30.04|29.96|30.06|29.98|30.04|29.96|0
1651165790000|2022-04-28 17:09:50|30.01|29.93|30.03|29.95|30.03|29.95|30.01|29.93|5
1651165800000|2022-04-28 17:10:00|30.04|29.96|30.03|29.95|30.04|29.96|30.03|29.95|0
1651165810000|2022-04-28 17:10:10|30.01|29.93|30.01|29.93|30.01|29.93|30.01|29.93|0
1651165820000|2022-04-28 17:10:20|30.03|29.95|30.03|29.95|30.04|29.96|30.03|29.95|0
1651165830000|2022-04-28 17:10:30|30.04|29.96|30.03|29.95|30.04|29.96|30.01|29.93|0
1651165840000|2022-04-28 17:10:40|30.01|29.93|30.01|29.93|30.01|29.93|30.01|29.93|1
1651165850000|2022-04-28 17:10:50|30|29.92|30|29.92|30|29.92|30|29.92|0
1651165860000|2022-04-28 17:11:00|30.02|29.94|30.02|29.94|30.02|29.94|30|29.92|0
1651165870000|2022-04-28 17:11:10|30.04|29.96|30.01|29.93|30.04|29.96|30.01|29.93|0
1651165880000|2022-04-28 17:11:20|30|29.92|29.99|29.91|30|29.92|29.99|29.91|0
1651165890000|2022-04-28 17:11:30|29.98|29.9|30|29.92|30|29.92|29.98|29.9|1
1651165910000|2022-04-28 17:11:50|30.01|29.93|30|29.92|30.01|29.93|30|29.92|0
1651165920000|2022-04-28 17:12:00|29.99|29.91|29.98|29.9|30|29.92|29.98|29.9|0
1651165930000|2022-04-28 17:12:10|29.99|29.91|29.99|29.91|29.99|29.91|29.99|29.91|0
1651165940000|2022-04-28 17:12:20|30|29.92|30.01|29.93|30.01|29.93|30|29.92|0
1651165950000|2022-04-28 17:12:30|29.99|29.91|29.99|29.91|29.99|29.91|29.96|29.88|0
1651165960000|2022-04-28 17:12:40|29.98|29.9|29.99|29.91|29.99|29.91|29.98|29.9|0
1651165970000|2022-04-28 17:12:50|30.01|29.93|30.01|29.93|30.01|29.93|30.01|29.93|0
1651165990000|2022-04-28 17:13:10|30.02|29.94|30.02|29.94|30.02|29.94|30.02|29.94|0
1651166000000|2022-04-28 17:13:20|30.01|29.93|30.03|29.95|30.03|29.95|30.01|29.93|1
1651166020000|2022-04-28 17:13:40|30.01|29.93|30.04|29.96|30.04|29.96|30.01|29.93|0
1651166030000|2022-04-28 17:13:50|30.02|29.94|30.01|29.93|30.02|29.94|30.01|29.93|1
1651166040000|2022-04-28 17:14:00|29.99|29.91|30|29.92|30|29.92|29.99|29.91|0
1651166050000|2022-04-28 17:14:10|29.98|29.9|29.99|29.91|29.99|29.91|29.98|29.9|1
1651166060000|2022-04-28 17:14:20|29.98|29.9|29.98|29.9|29.98|29.9|29.98|29.9|0
1651166090000|2022-04-28 17:14:50|29.99|29.91|29.99|29.91|29.99|29.91|29.99|29.91|0
1651166100000|2022-04-28 17:15:00|30.01|29.93|30.01|29.93|30.01|29.93|29.99|29.91|1
1651166110000|2022-04-28 17:15:10|29.99|29.91|29.96|29.88|29.99|29.91|29.96|29.88|0
1651166120000|2022-04-28 17:15:20|29.98|29.9|30.03|29.95|30.03|29.95|29.98|29.9|3
1651166130000|2022-04-28 17:15:30|30.01|29.93|30.04|29.96|30.04|29.96|30.01|29.93|0
1651166140000|2022-04-28 17:15:40|30.08|30|30.06|29.98|30.08|30|30.06|29.98|7
1651166150000|2022-04-28 17:15:50|30.08|30|30.05|29.97|30.08|30|30.04|29.96|0
1651166160000|2022-04-28 17:16:00|30.07|29.99|30.06|29.98|30.07|29.99|30.04|29.96|1
1651166170000|2022-04-28 17:16:10|30.04|29.96|30.08|30|30.08|30|30.04|29.96|0
1651166200000|2022-04-28 17:16:40|30.11|30.03|30.08|30|30.11|30.03|30.08|30|25
1651166220000|2022-04-28 17:17:00|30.1|30.02|30.08|30|30.1|30.02|30.08|30|1
1651166230000|2022-04-28 17:17:10|30.11|30.03|30.13|30.05|30.13|30.05|30.11|30.03|3
1651166250000|2022-04-28 17:17:30|30.12|30.04|30.08|30|30.12|30.04|30.08|30|10
1651166280000|2022-04-28 17:18:00|30.04|29.96|30.08|30|30.08|30|30.04|29.96|5
1651166300000|2022-04-28 17:18:20|30.09|30.01|30.09|30.01|30.09|30.01|30.09|30.01|0
1651166310000|2022-04-28 17:18:30|30.08|30|30.08|30|30.11|30.03|30.08|30|0
1651166320000|2022-04-28 17:18:40|30.09|30.01|30.09|30.01|30.09|30.01|30.09|30.01|0
1651166330000|2022-04-28 17:18:50|30.06|29.98|30.06|29.98|30.06|29.98|30.06|29.98|3
1651166340000|2022-04-28 17:19:00|30.08|30|30.08|30|30.08|30|30.08|30|1
1651166350000|2022-04-28 17:19:10|30.04|29.96|29.99|29.91|30.06|29.98|29.99|29.91|11
1651166360000|2022-04-28 17:19:20|30.01|29.93|30.01|29.93|30.01|29.93|29.99|29.91|0
1651166370000|2022-04-28 17:19:30|30.03|29.95|30.01|29.93|30.03|29.95|30.01|29.93|0
1651166380000|2022-04-28 17:19:40|30.03|29.95|30.03|29.95|30.03|29.95|30.01|29.93|0
1651166390000|2022-04-28 17:19:50|30.01|29.93|30.03|29.95|30.03|29.95|30.01|29.93|0
1651166400000|2022-04-28 17:20:00|30.01|29.93|30.03|29.95|30.03|29.95|30.01|29.93|0
1651166410000|2022-04-28 17:20:10|30.04|29.96|30.04|29.96|30.04|29.96|30.01|29.93|0
1651166420000|2022-04-28 17:20:20|30.07|29.99|30.05|29.97|30.07|29.99|30.04|29.96|0
1651166430000|2022-04-28 17:20:30|30.04|29.96|30.04|29.96|30.04|29.96|30.04|29.96|0
1651166440000|2022-04-28 17:20:40|30.07|29.99|30.04|29.96|30.07|29.99|30.04|29.96|0
1651166470000|2022-04-28 17:21:10|30.03|29.95|30.03|29.95|30.03|29.95|30.01|29.93|2
1651166480000|2022-04-28 17:21:20|30.01|29.93|30.03|29.95|30.03|29.95|30.01|29.93|2
1651166490000|2022-04-28 17:21:30|30.04|29.96|30.03|29.95|30.04|29.96|30.03|29.95|0
1651166500000|2022-04-28 17:21:40|30.04|29.96|30.05|29.97|30.05|29.97|30.04|29.96|0
1651166510000|2022-04-28 17:21:50|30.04|29.96|30.04|29.96|30.04|29.96|30.04|29.96|0
1651166520000|2022-04-28 17:22:00|30.05|29.97|30.05|29.97|30.05|29.97|30.05|29.97|0
1651166540000|2022-04-28 17:22:20|30.07|29.99|30.08|30|30.09|30.01|30.07|29.99|1
1651166550000|2022-04-28 17:22:30|30.07|29.99|30.05|29.97|30.07|29.99|30.05|29.97|0
1651166560000|2022-04-28 17:22:40|30.07|29.99|30.08|30|30.08|30|30.07|29.99|0
1651166570000|2022-04-28 17:22:50|30.07|29.99|30.05|29.97|30.07|29.99|30.04|29.96|0
1651166580000|2022-04-28 17:23:00|30.07|29.99|30.01|29.93|30.07|29.99|30.01|29.93|0
1651166590000|2022-04-28 17:23:10|30|29.92|30|29.92|30|29.92|29.99|29.91|0
1651166600000|2022-04-28 17:23:20|30.02|29.94|30.02|29.94|30.02|29.94|30.02|29.94|0
1651166610000|2022-04-28 17:23:30|30|29.92|30|29.92|30|29.92|30|29.92|0
1651166620000|2022-04-28 17:23:40|30.01|29.93|30.03|29.95|30.03|29.95|30.01|29.93|1
1651166630000|2022-04-28 17:23:50|30.01|29.93|30.01|29.93|30.03|29.95|30.01|29.93|0
1651166640000|2022-04-28 17:24:00|30.03|29.95|30.03|29.95|30.03|29.95|30.01|29.93|0
1651166660000|2022-04-28 17:24:20|30.01|29.93|29.98|29.9|30.03|29.95|29.98|29.9|0
1651166680000|2022-04-28 17:24:40|29.99|29.91|30.01|29.93|30.01|29.93|29.99|29.91|0
1651166700000|2022-04-28 17:25:00|30.03|29.95|30.01|29.93|30.03|29.95|30.01|29.93|0
1651166710000|2022-04-28 17:25:10|30.03|29.95|30.01|29.93|30.03|29.95|30.01|29.93|0
1651166720000|2022-04-28 17:25:20|29.99|29.91|30.01|29.93|30.01|29.93|29.99|29.91|0
1651166750000|2022-04-28 17:25:50|29.99|29.91|30.01|29.93|30.01|29.93|29.99|29.91|0
1651166760000|2022-04-28 17:26:00|30.03|29.95|30.01|29.93|30.03|29.95|30.01|29.93|0
1651166780000|2022-04-28 17:26:20|30|29.92|30.03|29.95|30.03|29.95|30|29.92|0
1651166790000|2022-04-28 17:26:30|30.01|29.93|30|29.92|30.01|29.93|30|29.92|0
1651166800000|2022-04-28 17:26:40|29.99|29.91|30|29.92|30|29.92|29.99|29.91|0
1651166810000|2022-04-28 17:26:50|30.01|29.93|30.01|29.93|30.03|29.95|30.01|29.93|0
1651166820000|2022-04-28 17:27:00|30|29.92|30|29.92|30|29.92|30|29.92|0
1651166870000|2022-04-28 17:27:50|30.02|29.94|30|29.92|30.02|29.94|30|29.92|0
1651166880000|2022-04-28 17:28:00|29.99|29.91|29.99|29.91|29.99|29.91|29.99|29.91|0
1651166890000|2022-04-28 17:28:10|29.98|29.9|30|29.92|30|29.92|29.98|29.9|1
1651166900000|2022-04-28 17:28:20|29.99|29.91|30.03|29.95|30.04|29.96|29.99|29.91|0
1651166910000|2022-04-28 17:28:30|29.99|29.91|30.01|29.93|30.01|29.93|29.99|29.91|0
1651166920000|2022-04-28 17:28:40|29.99|29.91|29.99|29.91|30.01|29.93|29.99|29.91|0
1651166940000|2022-04-28 17:29:00|30.01|29.93|30.01|29.93|30.01|29.93|30.01|29.93|0
1651166950000|2022-04-28 17:29:10|30.03|29.95|30.03|29.95|30.04|29.96|30.03|29.95|0
1651166960000|2022-04-28 17:29:20|30.01|29.93|30.01|29.93|30.01|29.93|30.01|29.93|0
1651166970000|2022-04-28 17:29:30|29.99|29.91|29.99|29.91|30|29.92|29.98|29.9|0
1651166980000|2022-04-28 17:29:40|30|29.92|29.98|29.9|30|29.92|29.98|29.9|0
1651166990000|2022-04-28 17:29:50|29.99|29.91|29.99|29.91|29.99|29.91|29.98|29.9|8
1651167000000|2022-04-28 17:30:00|30|29.92|30|29.92|30|29.92|29.98|29.9|0
1651167010000|2022-04-28 17:30:10|29.99|29.91|29.99|29.91|29.99|29.91|29.99|29.91|0
1651167020000|2022-04-28 17:30:20|30.03|29.95|30.04|29.96|30.04|29.96|30.03|29.95|18
1651167030000|2022-04-28 17:30:30|30.03|29.95|30.04|29.96|30.04|29.96|30.03|29.95|0
1651167040000|2022-04-28 17:30:40|30.08|30|30.08|30|30.08|30|30.07|29.99|1
1651167060000|2022-04-28 17:31:00|30.11|30.03|30.08|30|30.13|30.05|30.08|30|1
1651167080000|2022-04-28 17:31:20|30.1|30.02|30.08|30|30.1|30.02|30.08|30|0
1651167090000|2022-04-28 17:31:30|30.06|29.98|30.06|29.98|30.06|29.98|30.06|29.98|0
1651167100000|2022-04-28 17:31:40|30.04|29.96|30.03|29.95|30.04|29.96|30.03|29.95|0
1651167160000|2022-04-28 17:32:40|30.04|29.96|30.04|29.96|30.06|29.98|30.01|29.93|10
1651167180000|2022-04-28 17:33:00|30.03|29.95|30.01|29.93|30.03|29.95|30.01|29.93|0
1651167190000|2022-04-28 17:33:10|30.03|29.95|30.04|29.96|30.04|29.96|30.03|29.95|0
1651167210000|2022-04-28 17:33:30|30.02|29.94|30.01|29.93|30.02|29.94|30.01|29.93|0
1651167220000|2022-04-28 17:33:40|29.99|29.91|29.93|29.85|29.99|29.91|29.93|29.85|18
1651167230000|2022-04-28 17:33:50|29.89|29.81|29.89|29.81|29.89|29.81|29.89|29.81|0
1651167240000|2022-04-28 17:34:00|29.88|29.8|29.9|29.82|29.9|29.82|29.87|29.79|0
1651167250000|2022-04-28 17:34:10|29.93|29.85|29.9|29.82|29.93|29.85|29.9|29.82|0
1651167260000|2022-04-28 17:34:20|29.93|29.85|29.9|29.82|29.93|29.85|29.9|29.82|0
1651167270000|2022-04-28 17:34:30|29.92|29.84|29.93|29.85|29.93|29.85|29.9|29.82|0
1651167280000|2022-04-28 17:34:40|29.91|29.83|29.9|29.82|29.91|29.83|29.9|29.82|0
1651167290000|2022-04-28 17:34:50|29.91|29.83|29.91|29.83|29.94|29.86|29.91|29.83|0
1651167300000|2022-04-28 17:35:00|29.93|29.85|29.9|29.82|29.94|29.86|29.9|29.82|0
1651167310000|2022-04-28 17:35:10|29.93|29.85|29.9|29.82|29.93|29.85|29.9|29.82|0
1651167340000|2022-04-28 17:35:40|29.92|29.84|29.9|29.82|29.92|29.84|29.9|29.82|0
1651167350000|2022-04-28 17:35:50|29.92|29.84|29.93|29.85|29.93|29.85|29.92|29.84|0
1651167360000|2022-04-28 17:36:00|29.92|29.84|29.9|29.82|29.92|29.84|29.9|29.82|0
1651167380000|2022-04-28 17:36:20|29.91|29.83|29.91|29.83|29.91|29.83|29.91|29.83|0
1651167400000|2022-04-28 17:36:40|29.93|29.85|29.95|29.87|29.97|29.89|29.93|29.85|2
1651167410000|2022-04-28 17:36:50|29.97|29.89|29.95|29.87|29.97|29.89|29.95|29.87|0
1651167420000|2022-04-28 17:37:00|29.94|29.86|29.94|29.86|29.94|29.86|29.94|29.86|0
1651167430000|2022-04-28 17:37:10|29.93|29.85|29.94|29.86|29.94|29.86|29.93|29.85|0
1651167440000|2022-04-28 17:37:20|29.93|29.85|29.94|29.86|29.94|29.86|29.93|29.85|1
1651167460000|2022-04-28 17:37:40|29.92|29.84|29.94|29.86|29.94|29.86|29.92|29.84|0
1651167470000|2022-04-28 17:37:50|29.93|29.85|29.92|29.84|29.94|29.86|29.92|29.84|0
1651167480000|2022-04-28 17:38:00|29.94|29.86|29.92|29.84|29.94|29.86|29.92|29.84|0
1651167490000|2022-04-28 17:38:10|29.93|29.85|29.92|29.84|29.93|29.85|29.92|29.84|0
1651167500000|2022-04-28 17:38:20|29.93|29.85|29.99|29.91|29.99|29.91|29.92|29.84|6
1651167510000|2022-04-28 17:38:30|29.97|29.89|29.96|29.88|29.97|29.89|29.96|29.88|0
1651167520000|2022-04-28 17:38:40|29.98|29.9|29.97|29.89|29.98|29.9|29.96|29.88|1
1651167530000|2022-04-28 17:38:50|29.98|29.9|29.96|29.88|29.98|29.9|29.96|29.88|3
1651167550000|2022-04-28 17:39:10|29.97|29.89|29.97|29.89|29.97|29.89|29.97|29.89|0
1651167560000|2022-04-28 17:39:20|29.96|29.88|29.96|29.88|29.96|29.88|29.94|29.86|0
1651167570000|2022-04-28 17:39:30|29.94|29.86|29.93|29.85|29.94|29.86|29.93|29.85|0
1651167580000|2022-04-28 17:39:40|29.92|29.84|29.92|29.84|29.92|29.84|29.9|29.82|3
1651167590000|2022-04-28 17:39:50|29.9|29.82|29.92|29.84|29.92|29.84|29.89|29.81|0
1651167600000|2022-04-28 17:40:00|29.9|29.82|29.9|29.82|29.9|29.82|29.9|29.82|0
1651167610000|2022-04-28 17:40:10|29.89|29.81|29.89|29.81|29.89|29.81|29.88|29.8|0
1651167620000|2022-04-28 17:40:20|29.91|29.83|29.92|29.84|29.92|29.84|29.91|29.83|0
1651167630000|2022-04-28 17:40:30|29.89|29.81|29.9|29.82|29.92|29.84|29.89|29.81|0
1651167640000|2022-04-28 17:40:40|29.88|29.8|29.89|29.81|29.9|29.82|29.88|29.8|0
1651167650000|2022-04-28 17:40:50|29.92|29.84|29.92|29.84|29.92|29.84|29.9|29.82|1
1651167660000|2022-04-28 17:41:00|29.94|29.86|29.96|29.88|29.96|29.88|29.94|29.86|0
1651167680000|2022-04-28 17:41:20|30|29.92|30|29.92|30|29.92|29.97|29.89|7
1651167690000|2022-04-28 17:41:30|30.01|29.93|30.09|30.01|30.09|30.01|30.01|29.93|11
1651167700000|2022-04-28 17:41:40|30.08|30|30.05|29.97|30.08|30|30.05|29.97|7
1651167720000|2022-04-28 17:42:00|30.09|30.01|30.09|30.01|30.09|30.01|30.09|30.01|4
1651167730000|2022-04-28 17:42:10|30.08|30|30.07|29.99|30.08|30|30.07|29.99|0
1651167740000|2022-04-28 17:42:20|30.05|29.97|30.04|29.96|30.07|29.99|30.04|29.96|0
1651167750000|2022-04-28 17:42:30|30.05|29.97|30.07|29.99|30.07|29.99|30.05|29.97|0
1651167760000|2022-04-28 17:42:40|30.08|30|30.07|29.99|30.08|30|30.07|29.99|0
1651167770000|2022-04-28 17:42:50|30.05|29.97|30.05|29.97|30.07|29.99|30.04|29.96|0
1651167780000|2022-04-28 17:43:00|30.07|29.99|30.09|30.01|30.09|30.01|30.04|29.96|0
1651167790000|2022-04-28 17:43:10|30.08|30|30.09|30.01|30.09|30.01|30.07|29.99|0
1651167800000|2022-04-28 17:43:20|30.08|30|30.12|30.04|30.12|30.04|30.08|30|7
1651167810000|2022-04-28 17:43:30|30.13|30.05|30.13|30.05|30.13|30.05|30.13|30.05|0
1651167820000|2022-04-28 17:43:40|30.12|30.04|30.1|30.02|30.12|30.04|30.09|30.01|6
1651167830000|2022-04-28 17:43:50|30.12|30.04|30.12|30.04|30.12|30.04|30.1|30.02|0
1651167840000|2022-04-28 17:44:00|30.13|30.05|30.16|30.08|30.16|30.08|30.13|30.05|1
1651167850000|2022-04-28 17:44:10|30.18|30.1|30.18|30.1|30.18|30.1|30.18|30.1|0
1651167860000|2022-04-28 17:44:20|30.16|30.08|30.14|30.06|30.16|30.08|30.14|30.06|0
1651167870000|2022-04-28 17:44:30|30.16|30.08|30.16|30.08|30.18|30.1|30.14|30.06|0
1651167880000|2022-04-28 17:44:40|30.14|30.06|30.09|30.01|30.14|30.06|30.09|30.01|0
1651167890000|2022-04-28 17:44:50|30.08|30|30.05|29.97|30.08|30|30.03|29.95|0
1651167900000|2022-04-28 17:45:00|30.07|29.99|30.07|29.99|30.07|29.99|30.05|29.97|0
1651167910000|2022-04-28 17:45:10|30.09|30.01|30.05|29.97|30.09|30.01|30.05|29.97|1
1651167920000|2022-04-28 17:45:20|30.07|29.99|30.05|29.97|30.07|29.99|30.05|29.97|0
1651167930000|2022-04-28 17:45:30|30.07|29.99|30.1|30.02|30.1|30.02|30.05|29.97|0
1651167940000|2022-04-28 17:45:40|30.09|30.01|30.09|30.01|30.09|30.01|30.06|29.98|0
1651167960000|2022-04-28 17:46:00|30.11|30.03|30.11|30.03|30.11|30.03|30.11|30.03|0
1651167970000|2022-04-28 17:46:10|30.09|30.01|30.11|30.03|30.11|30.03|30.09|30.01|0
1651167980000|2022-04-28 17:46:20|30.09|30.01|30.07|29.99|30.09|30.01|30.07|29.99|0
1651167990000|2022-04-28 17:46:30|30.05|29.97|30.07|29.99|30.07|29.99|30.05|29.97|0
1651168000000|2022-04-28 17:46:40|30.08|30|30.09|30.01|30.09|30.01|30.07|29.99|0
1651168010000|2022-04-28 17:46:50|30.07|29.99|30.07|29.99|30.07|29.99|30.05|29.97|0
1651168020000|2022-04-28 17:47:00|30.05|29.97|30.06|29.98|30.07|29.99|30.04|29.96|0
1651168030000|2022-04-28 17:47:10|30.07|29.99|30.05|29.97|30.07|29.99|30.05|29.97|0
1651168040000|2022-04-28 17:47:20|30.04|29.96|30.05|29.97|30.07|29.99|30.04|29.96|0
1651168050000|2022-04-28 17:47:30|30.07|29.99|30.05|29.97|30.07|29.99|30.05|29.97|0
1651168060000|2022-04-28 17:47:40|30.04|29.96|30.03|29.95|30.04|29.96|30.01|29.93|0
1651168070000|2022-04-28 17:47:50|30.01|29.93|30|29.92|30.03|29.95|30|29.92|4
1651168080000|2022-04-28 17:48:00|29.99|29.91|30|29.92|30|29.92|29.99|29.91|0
1651168090000|2022-04-28 17:48:10|29.99|29.91|30|29.92|30.02|29.94|29.99|29.91|0
1651168100000|2022-04-28 17:48:20|29.99|29.91|30|29.92|30|29.92|29.99|29.91|0
1651168110000|2022-04-28 17:48:30|30.01|29.93|30|29.92|30.01|29.93|30|29.92|0
1651168120000|2022-04-28 17:48:40|29.99|29.91|29.99|29.91|29.99|29.91|29.99|29.91|6
1651168130000|2022-04-28 17:48:50|29.96|29.88|29.98|29.9|29.98|29.9|29.96|29.88|0
1651168140000|2022-04-28 17:49:00|29.96|29.88|29.94|29.86|29.96|29.88|29.94|29.86|1
1651168150000|2022-04-28 17:49:10|29.92|29.84|29.92|29.84|29.94|29.86|29.92|29.84|0
1651168160000|2022-04-28 17:49:20|29.94|29.86|29.95|29.87|29.95|29.87|29.92|29.84|0
1651168170000|2022-04-28 17:49:30|29.94|29.86|29.92|29.84|29.94|29.86|29.92|29.84|0
1651168180000|2022-04-28 17:49:40|29.94|29.86|29.96|29.88|29.96|29.88|29.94|29.86|0
1651168190000|2022-04-28 17:49:50|29.97|29.89|29.94|29.86|29.97|29.89|29.93|29.85|0
1651168200000|2022-04-28 17:50:00|29.96|29.88|29.97|29.89|29.97|29.89|29.94|29.86|0
1651168220000|2022-04-28 17:50:20|29.96|29.88|29.97|29.89|29.97|29.89|29.96|29.88|0
1651168240000|2022-04-28 17:50:40|29.96|29.88|29.96|29.88|29.97|29.89|29.94|29.86|0
1651168250000|2022-04-28 17:50:50|29.97|29.89|29.93|29.85|29.97|29.89|29.93|29.85|0
1651168260000|2022-04-28 17:51:00|29.94|29.86|29.97|29.89|29.97|29.89|29.93|29.85|0
1651168300000|2022-04-28 17:51:40|29.98|29.9|30.02|29.94|30.02|29.94|29.98|29.9|6
1651168310000|2022-04-28 17:51:50|30.01|29.93|29.99|29.91|30.01|29.93|29.99|29.91|0
1651168320000|2022-04-28 17:52:00|30.01|29.93|30.01|29.93|30.01|29.93|30.01|29.93|2
1651168330000|2022-04-28 17:52:10|30.02|29.94|29.99|29.91|30.02|29.94|29.98|29.9|0
1651168340000|2022-04-28 17:52:20|29.98|29.9|30.01|29.93|30.02|29.94|29.97|29.89|0
1651168350000|2022-04-28 17:52:30|29.99|29.91|30.02|29.94|30.02|29.94|29.99|29.91|0
1651168360000|2022-04-28 17:52:40|30.04|29.96|30.06|29.98|30.06|29.98|30.04|29.96|3
1651168370000|2022-04-28 17:52:50|30.04|29.96|30.02|29.94|30.04|29.96|30.02|29.94|0
1651168380000|2022-04-28 17:53:00|29.99|29.91|30.01|29.93|30.01|29.93|29.99|29.91|0
1651168390000|2022-04-28 17:53:10|30.02|29.94|30.02|29.94|30.02|29.94|30.02|29.94|0
1651168400000|2022-04-28 17:53:20|30.01|29.93|29.99|29.91|30.01|29.93|29.99|29.91|0
1651168410000|2022-04-28 17:53:30|30.01|29.93|29.99|29.91|30.01|29.93|29.98|29.9|0
1651168430000|2022-04-28 17:53:50|29.97|29.89|29.97|29.89|29.97|29.89|29.97|29.89|0
1651168440000|2022-04-28 17:54:00|29.99|29.91|29.99|29.91|29.99|29.91|29.97|29.89|0
1651168450000|2022-04-28 17:54:10|30.01|29.93|29.99|29.91|30.01|29.93|29.97|29.89|0
1651168480000|2022-04-28 17:54:40|29.97|29.89|29.94|29.86|29.97|29.89|29.93|29.85|0
1651168490000|2022-04-28 17:54:50|29.97|29.89|29.97|29.89|29.97|29.89|29.97|29.89|0
1651168510000|2022-04-28 17:55:10|29.95|29.87|29.95|29.87|29.95|29.87|29.95|29.87|0
1651168540000|2022-04-28 17:55:40|29.97|29.89|29.97|29.89|29.97|29.89|29.97|29.89|0
1651168560000|2022-04-28 17:56:00|30|29.92|30.02|29.94|30.02|29.94|30|29.92|3
1651168580000|2022-04-28 17:56:20|30.04|29.96|30.02|29.94|30.04|29.96|30.02|29.94|0
1651168590000|2022-04-28 17:56:30|30.04|29.96|30.04|29.96|30.04|29.96|30.04|29.96|0
1651168600000|2022-04-28 17:56:40|30.02|29.94|30.02|29.94|30.02|29.94|30.02|29.94|0
1651168620000|2022-04-28 17:57:00|30.04|29.96|30.02|29.94|30.04|29.96|30.02|29.94|0
1651168630000|2022-04-28 17:57:10|30.04|29.96|29.99|29.91|30.04|29.96|29.99|29.91|0
1651168640000|2022-04-28 17:57:20|29.98|29.9|29.97|29.89|29.98|29.9|29.97|29.89|0
1651168660000|2022-04-28 17:57:40|29.99|29.91|29.97|29.89|29.99|29.91|29.97|29.89|0
1651168680000|2022-04-28 17:58:00|29.95|29.87|29.95|29.87|29.95|29.87|29.95|29.87|0
1651168690000|2022-04-28 17:58:10|29.97|29.89|29.95|29.87|29.97|29.89|29.93|29.85|0
1651168700000|2022-04-28 17:58:20|29.94|29.86|29.94|29.86|29.95|29.87|29.94|29.86|0
1651168710000|2022-04-28 17:58:30|29.95|29.87|29.95|29.87|29.95|29.87|29.95|29.87|0
1651168720000|2022-04-28 17:58:40|29.94|29.86|29.95|29.87|29.95|29.87|29.94|29.86|0
1651168730000|2022-04-28 17:58:50|29.94|29.86|29.94|29.86|29.95|29.87|29.94|29.86|0
1651168740000|2022-04-28 17:59:00|29.95|29.87|29.94|29.86|29.95|29.87|29.94|29.86|0
1651168760000|2022-04-28 17:59:20|29.92|29.84|29.92|29.84|29.92|29.84|29.92|29.84|0
1651168770000|2022-04-28 17:59:30|29.9|29.82|29.84|29.76|29.91|29.83|29.84|29.76|0
1651168780000|2022-04-28 17:59:40|29.83|29.75|29.83|29.75|29.83|29.75|29.83|29.75|0
1651168790000|2022-04-28 17:59:50|29.84|29.76|29.84|29.76|29.84|29.76|29.83|29.75|0
1651168800000|2022-04-28 18:00:00|29.83|29.75|29.83|29.75|29.84|29.76|29.83|29.75|0
1651168810000|2022-04-28 18:00:10|29.84|29.76|29.82|29.74|29.84|29.76|29.82|29.74|0
1651168820000|2022-04-28 18:00:20|29.83|29.75|29.83|29.75|29.83|29.75|29.83|29.75|0
1651168830000|2022-04-28 18:00:30|29.84|29.76|29.84|29.76|29.84|29.76|29.84|29.76|1
1651168840000|2022-04-28 18:00:40|29.83|29.75|29.84|29.76|29.84|29.76|29.83|29.75|0
1651168850000|2022-04-28 18:00:50|29.86|29.78|29.86|29.78|29.86|29.78|29.86|29.78|0
1651168860000|2022-04-28 18:01:00|29.88|29.8|29.87|29.79|29.89|29.81|29.86|29.78|0
1651168910000|2022-04-28 18:01:50|29.86|29.78|29.84|29.76|29.86|29.78|29.84|29.76|0
1651168920000|2022-04-28 18:02:00|29.83|29.75|29.82|29.74|29.84|29.76|29.82|29.74|0
1651168930000|2022-04-28 18:02:10|29.84|29.76|29.83|29.75|29.84|29.76|29.83|29.75|0
1651168940000|2022-04-28 18:02:20|29.84|29.76|29.83|29.75|29.84|29.76|29.83|29.75|0
1651168950000|2022-04-28 18:02:30|29.84|29.76|29.84|29.76|29.84|29.76|29.84|29.76|0
1651168960000|2022-04-28 18:02:40|29.83|29.75|29.84|29.76|29.84|29.76|29.83|29.75|0
1651168970000|2022-04-28 18:02:50|29.85|29.77|29.87|29.79|29.87|29.79|29.85|29.77|0
1651168980000|2022-04-28 18:03:00|29.89|29.81|29.89|29.81|29.89|29.81|29.89|29.81|0
1651168990000|2022-04-28 18:03:10|29.87|29.79|29.89|29.81|29.89|29.81|29.87|29.79|0
1651169000000|2022-04-28 18:03:20|29.9|29.82|29.94|29.86|29.94|29.86|29.9|29.82|0
1651169010000|2022-04-28 18:03:30|29.93|29.85|29.93|29.85|29.93|29.85|29.91|29.83|0
1651169020000|2022-04-28 18:03:40|29.91|29.83|29.9|29.82|29.91|29.83|29.9|29.82|0
1651169040000|2022-04-28 18:04:00|29.92|29.84|29.9|29.82|29.92|29.84|29.9|29.82|0
1651169060000|2022-04-28 18:04:20|29.92|29.84|29.9|29.82|29.92|29.84|29.9|29.82|0
1651169080000|2022-04-28 18:04:40|29.87|29.79|29.86|29.78|29.87|29.79|29.86|29.78|5
1651169100000|2022-04-28 18:05:00|29.85|29.77|29.88|29.8|29.88|29.8|29.85|29.77|0
1651169110000|2022-04-28 18:05:10|29.86|29.78|29.87|29.79|29.87|29.79|29.85|29.77|0
1651169120000|2022-04-28 18:05:20|29.89|29.81|29.9|29.82|29.9|29.82|29.89|29.81|0
1651169140000|2022-04-28 18:05:40|29.92|29.84|29.92|29.84|29.92|29.84|29.92|29.84|0
1651169150000|2022-04-28 18:05:50|29.93|29.85|29.96|29.88|29.96|29.88|29.93|29.85|0
1651169160000|2022-04-28 18:06:00|29.97|29.89|29.99|29.91|30|29.92|29.95|29.87|0
1651169170000|2022-04-28 18:06:10|29.98|29.9|30.01|29.93|30.01|29.93|29.97|29.89|1
1651169180000|2022-04-28 18:06:20|29.99|29.91|29.98|29.9|29.99|29.91|29.98|29.9|0
1651169190000|2022-04-28 18:06:30|29.97|29.89|29.97|29.89|29.97|29.89|29.97|29.89|0
1651169200000|2022-04-28 18:06:40|29.95|29.87|29.97|29.89|29.97|29.89|29.95|29.87|0
1651169210000|2022-04-28 18:06:50|29.95|29.87|29.97|29.89|29.97|29.89|29.95|29.87|0
1651169220000|2022-04-28 18:07:00|29.98|29.9|29.97|29.89|29.98|29.9|29.97|29.89|0
1651169230000|2022-04-28 18:07:10|29.98|29.9|29.97|29.89|29.98|29.9|29.97|29.89|0
1651169240000|2022-04-28 18:07:20|29.95|29.87|29.97|29.89|29.98|29.9|29.95|29.87|0
1651169250000|2022-04-28 18:07:30|29.95|29.87|29.94|29.86|29.95|29.87|29.94|29.86|0
1651169280000|2022-04-28 18:08:00|29.96|29.88|29.94|29.86|29.96|29.88|29.94|29.86|0
1651169320000|2022-04-28 18:08:40|29.95|29.87|29.94|29.86|29.95|29.87|29.94|29.86|0
1651169330000|2022-04-28 18:08:50|29.93|29.85|29.92|29.84|29.93|29.85|29.92|29.84|0
1651169340000|2022-04-28 18:09:00|29.9|29.82|29.9|29.82|29.9|29.82|29.9|29.82|0
1651169350000|2022-04-28 18:09:10|29.92|29.84|29.9|29.82|29.92|29.84|29.9|29.82|0
1651169360000|2022-04-28 18:09:20|29.92|29.84|29.92|29.84|29.92|29.84|29.92|29.84|0
1651169370000|2022-04-28 18:09:30|29.9|29.82|29.9|29.82|29.9|29.82|29.9|29.82|0
1651169380000|2022-04-28 18:09:40|29.92|29.84|29.93|29.85|29.93|29.85|29.92|29.84|0
1651169390000|2022-04-28 18:09:50|29.92|29.84|29.92|29.84|29.92|29.84|29.92|29.84|0
1651169400000|2022-04-28 18:10:00|29.9|29.82|29.89|29.81|29.9|29.82|29.88|29.8|8
1651169420000|2022-04-28 18:10:20|29.88|29.8|29.88|29.8|29.88|29.8|29.88|29.8|0
1651169430000|2022-04-28 18:10:30|29.89|29.81|29.91|29.83|29.91|29.83|29.89|29.81|0
1651169440000|2022-04-28 18:10:40|29.93|29.85|29.91|29.83|29.93|29.85|29.89|29.81|1
1651169450000|2022-04-28 18:10:50|29.89|29.81|29.89|29.81|29.89|29.81|29.89|29.81|0
1651169460000|2022-04-28 18:11:00|29.88|29.8|29.88|29.8|29.88|29.8|29.88|29.8|0
1651169470000|2022-04-28 18:11:10|29.89|29.81|29.88|29.8|29.89|29.81|29.88|29.8|0
1651169480000|2022-04-28 18:11:20|29.86|29.78|29.83|29.75|29.88|29.8|29.83|29.75|0
1651169500000|2022-04-28 18:11:40|29.79|29.71|29.79|29.71|29.79|29.71|29.79|29.71|0
1651169510000|2022-04-28 18:11:50|29.8|29.72|29.82|29.74|29.82|29.74|29.8|29.72|0
1651169520000|2022-04-28 18:12:00|29.8|29.72|29.8|29.72|29.82|29.74|29.8|29.72|0
1651169530000|2022-04-28 18:12:10|29.79|29.71|29.8|29.72|29.8|29.72|29.79|29.71|0
1651169550000|2022-04-28 18:12:30|29.83|29.75|29.87|29.79|29.88|29.8|29.83|29.75|1
1651169560000|2022-04-28 18:12:40|29.88|29.8|29.87|29.79|29.88|29.8|29.87|29.79|0
1651169570000|2022-04-28 18:12:50|29.88|29.8|29.87|29.79|29.88|29.8|29.87|29.79|0
1651169610000|2022-04-28 18:13:30|29.88|29.8|29.87|29.79|29.88|29.8|29.87|29.79|0
1651169680000|2022-04-28 18:14:40|29.86|29.78|29.86|29.78|29.86|29.78|29.86|29.78|0
1651169700000|2022-04-28 18:15:00|29.87|29.79|29.87|29.79|29.87|29.79|29.87|29.79|0
1651169710000|2022-04-28 18:15:10|29.88|29.8|29.9|29.82|29.9|29.82|29.88|29.8|0
1651169720000|2022-04-28 18:15:20|29.89|29.81|29.92|29.84|29.92|29.84|29.89|29.81|0
1651169730000|2022-04-28 18:15:30|29.94|29.86|29.97|29.89|29.97|29.89|29.94|29.86|0
1651169780000|2022-04-28 18:16:20|29.94|29.86|29.93|29.85|29.94|29.86|29.93|29.85|0
1651169790000|2022-04-28 18:16:30|29.94|29.86|29.94|29.86|29.94|29.86|29.93|29.85|0
1651169800000|2022-04-28 18:16:40|29.93|29.85|29.93|29.85|29.94|29.86|29.93|29.85|0
1651169830000|2022-04-28 18:17:10|29.94|29.86|29.93|29.85|29.94|29.86|29.93|29.85|0
1651169840000|2022-04-28 18:17:20|29.92|29.84|29.92|29.84|29.92|29.84|29.92|29.84|0
1651169850000|2022-04-28 18:17:30|29.93|29.85|29.93|29.85|29.93|29.85|29.93|29.85|0
1651169880000|2022-04-28 18:18:00|29.94|29.86|29.93|29.85|29.94|29.86|29.93|29.85|0
1651169890000|2022-04-28 18:18:10|29.94|29.86|29.93|29.85|29.94|29.86|29.93|29.85|0
1651169900000|2022-04-28 18:18:20|29.94|29.86|29.93|29.85|29.94|29.86|29.93|29.85|0
1651169920000|2022-04-28 18:18:40|29.94|29.86|29.93|29.85|29.94|29.86|29.93|29.85|0
1651169940000|2022-04-28 18:19:00|29.91|29.83|29.9|29.82|29.91|29.83|29.9|29.82|0
1651169950000|2022-04-28 18:19:10|29.89|29.81|29.88|29.8|29.89|29.81|29.88|29.8|0
1651169960000|2022-04-28 18:19:20|29.89|29.81|29.89|29.81|29.9|29.82|29.89|29.81|0
1651169970000|2022-04-28 18:19:30|29.9|29.82|29.89|29.81|29.9|29.82|29.89|29.81|0
1651169980000|2022-04-28 18:19:40|29.86|29.78|29.84|29.76|29.86|29.78|29.84|29.76|0
1651170000000|2022-04-28 18:20:00|29.83|29.75|29.84|29.76|29.84|29.76|29.83|29.75|0
1651170020000|2022-04-28 18:20:20|29.83|29.75|29.84|29.76|29.84|29.76|29.83|29.75|0
1651170030000|2022-04-28 18:20:30|29.86|29.78|29.86|29.78|29.87|29.79|29.86|29.78|0
1651170040000|2022-04-28 18:20:40|29.84|29.76|29.84|29.76|29.84|29.76|29.84|29.76|0
1651170060000|2022-04-28 18:21:00|29.86|29.78|29.86|29.78|29.86|29.78|29.84|29.76|0
1651170070000|2022-04-28 18:21:10|29.87|29.79|29.88|29.8|29.9|29.82|29.87|29.79|0
1651170080000|2022-04-28 18:21:20|29.89|29.81|29.89|29.81|29.91|29.83|29.89|29.81|0
1651170090000|2022-04-28 18:21:30|29.88|29.8|29.88|29.8|29.88|29.8|29.88|29.8|0
1651170110000|2022-04-28 18:21:50|29.89|29.81|29.88|29.8|29.89|29.81|29.88|29.8|0
1651170120000|2022-04-28 18:22:00|29.86|29.78|29.84|29.76|29.86|29.78|29.84|29.76|0
1651170160000|2022-04-28 18:22:40|29.85|29.77|29.84|29.76|29.85|29.77|29.83|29.75|0
1651170180000|2022-04-28 18:23:00|29.83|29.75|29.84|29.76|29.85|29.77|29.83|29.75|0
1651170200000|2022-04-28 18:23:20|29.85|29.77|29.83|29.75|29.85|29.77|29.83|29.75|0
1651170210000|2022-04-28 18:23:30|29.84|29.76|29.84|29.76|29.85|29.77|29.84|29.76|0
1651170220000|2022-04-28 18:23:40|29.85|29.77|29.84|29.76|29.85|29.77|29.84|29.76|0
1651170230000|2022-04-28 18:23:50|29.85|29.77|29.84|29.76|29.85|29.77|29.84|29.76|0
1651170250000|2022-04-28 18:24:10|29.83|29.75|29.83|29.75|29.83|29.75|29.83|29.75|0
1651170270000|2022-04-28 18:24:30|29.84|29.76|29.84|29.76|29.84|29.76|29.84|29.76|0
1651170280000|2022-04-28 18:24:40|29.85|29.77|29.83|29.75|29.85|29.77|29.83|29.75|0
1651170290000|2022-04-28 18:24:50|29.85|29.77|29.79|29.71|29.85|29.77|29.79|29.71|0
1651170310000|2022-04-28 18:25:10|29.78|29.7|29.78|29.7|29.78|29.7|29.78|29.7|0
1651170320000|2022-04-28 18:25:20|29.76|29.68|29.76|29.68|29.76|29.68|29.76|29.68|1
1651170340000|2022-04-28 18:25:40|29.78|29.7|29.78|29.7|29.78|29.7|29.78|29.7|0
1651170380000|2022-04-28 18:26:20|29.81|29.73|29.79|29.71|29.82|29.74|29.79|29.71|4
1651170400000|2022-04-28 18:26:40|29.78|29.7|29.78|29.7|29.78|29.7|29.78|29.7|0
1651170460000|2022-04-28 18:27:40|29.79|29.71|29.79|29.71|29.81|29.73|29.79|29.71|0
1651170480000|2022-04-28 18:28:00|29.81|29.73|29.79|29.71|29.81|29.73|29.79|29.71|0
1651170490000|2022-04-28 18:28:10|29.78|29.7|29.78|29.7|29.78|29.7|29.78|29.7|0
1651170620000|2022-04-28 18:30:20|29.76|29.68|29.76|29.68|29.76|29.68|29.76|29.68|0
1651170630000|2022-04-28 18:30:30|29.73|29.65|29.73|29.65|29.74|29.66|29.73|29.65|0
1651170650000|2022-04-28 18:30:50|29.72|29.64|29.71|29.63|29.72|29.64|29.71|29.63|0
1651170720000|2022-04-28 18:32:00|29.74|29.66|29.74|29.66|29.74|29.66|29.74|29.66|0
1651170730000|2022-04-28 18:32:10|29.76|29.68|29.76|29.68|29.76|29.68|29.76|29.68|1
1651170740000|2022-04-28 18:32:20|29.74|29.66|29.76|29.68|29.76|29.68|29.74|29.66|0
1651170750000|2022-04-28 18:32:30|29.77|29.69|29.77|29.69|29.77|29.69|29.77|29.69|0
1651170760000|2022-04-28 18:32:40|29.76|29.68|29.76|29.68|29.76|29.68|29.76|29.68|0
1651170770000|2022-04-28 18:32:50|29.73|29.65|29.73|29.65|29.73|29.65|29.73|29.65|0
1651170780000|2022-04-28 18:33:00|29.72|29.64|29.72|29.64|29.72|29.64|29.72|29.64|0
1651170790000|2022-04-28 18:33:10|29.74|29.66|29.74|29.66|29.74|29.66|29.74|29.66|0
1651170810000|2022-04-28 18:33:30|29.72|29.64|29.72|29.64|29.72|29.64|29.72|29.64|0
1651170830000|2022-04-28 18:33:50|29.71|29.63|29.71|29.63|29.71|29.63|29.71|29.63|0
1651170850000|2022-04-28 18:34:10|29.74|29.66|29.71|29.63|29.74|29.66|29.71|29.63|2
1651171000000|2022-04-28 18:36:40|29.68|29.6|29.68|29.6|29.68|29.6|29.68|29.6|2
1651171140000|2022-04-28 18:39:00|29.64|29.56|29.64|29.56|29.64|29.56|29.64|29.56|0
1651171150000|2022-04-28 18:39:10|29.66|29.58|29.66|29.58|29.66|29.58|29.66|29.58|0
1651171160000|2022-04-28 18:39:20|29.67|29.59|29.66|29.58|29.67|29.59|29.66|29.58|0
1651171230000|2022-04-28 18:40:30|29.71|29.63|29.71|29.63|29.71|29.63|29.71|29.63|5
1651171280000|2022-04-28 18:41:20|29.74|29.66|29.74|29.66|29.74|29.66|29.74|29.66|0
1651171300000|2022-04-28 18:41:40|29.75|29.67|29.74|29.66|29.75|29.67|29.74|29.66|0
1651171310000|2022-04-28 18:41:50|29.75|29.67|29.76|29.68|29.76|29.68|29.75|29.67|0
1651171390000|2022-04-28 18:43:10|29.72|29.64|29.74|29.66|29.74|29.66|29.72|29.64|1
1651171400000|2022-04-28 18:43:20|29.76|29.68|29.8|29.72|29.8|29.72|29.76|29.68|13
1651171410000|2022-04-28 18:43:30|29.81|29.73|29.81|29.73|29.81|29.73|29.81|29.73|0
1651171430000|2022-04-28 18:43:50|29.79|29.71|29.81|29.73|29.81|29.73|29.79|29.71|1
1651171460000|2022-04-28 18:44:20|29.79|29.71|29.76|29.68|29.79|29.71|29.76|29.68|21
1651171480000|2022-04-28 18:44:40|29.8|29.72|29.81|29.73|29.81|29.73|29.8|29.72|1
1651171500000|2022-04-28 18:45:00|29.84|29.76|29.86|29.78|29.86|29.78|29.84|29.76|12
1651171550000|2022-04-28 18:45:50|29.84|29.76|29.84|29.76|29.84|29.76|29.84|29.76|0
1651171560000|2022-04-28 18:46:00|29.86|29.78|29.86|29.78|29.86|29.78|29.86|29.78|0
1651171570000|2022-04-28 18:46:10|29.84|29.76|29.84|29.76|29.84|29.76|29.84|29.76|0
1651171590000|2022-04-28 18:46:30|29.86|29.78|29.86|29.78|29.86|29.78|29.86|29.78|0
1651171610000|2022-04-28 18:46:50|29.89|29.81|29.89|29.81|29.89|29.81|29.89|29.81|6
1651171700000|2022-04-28 18:48:20|29.87|29.79|29.87|29.79|29.89|29.81|29.87|29.79|0
1651171710000|2022-04-28 18:48:30|29.86|29.78|29.86|29.78|29.86|29.78|29.86|29.78|0
1651171760000|2022-04-28 18:49:20|29.84|29.76|29.84|29.76|29.84|29.76|29.84|29.76|1
1651171790000|2022-04-28 18:49:50|29.82|29.74|29.81|29.73|29.82|29.74|29.81|29.73|0
1651171810000|2022-04-28 18:50:10|29.84|29.76|29.84|29.76|29.84|29.76|29.84|29.76|2
1651171820000|2022-04-28 18:50:20|29.82|29.74|29.82|29.74|29.82|29.74|29.82|29.74|0
1651171830000|2022-04-28 18:50:30|29.84|29.76|29.84|29.76|29.84|29.76|29.84|29.76|4
1651171850000|2022-04-28 18:50:50|29.82|29.74|29.84|29.76|29.84|29.76|29.82|29.74|3
1651171900000|2022-04-28 18:51:40|29.86|29.78|29.84|29.76|29.86|29.78|29.84|29.76|0
1651171920000|2022-04-28 18:52:00|29.86|29.78|29.84|29.76|29.86|29.78|29.84|29.76|0
1651171940000|2022-04-28 18:52:20|29.82|29.74|29.84|29.76|29.84|29.76|29.82|29.74|0
1651171950000|2022-04-28 18:52:30|29.82|29.74|29.84|29.76|29.84|29.76|29.82|29.74|0
1651171960000|2022-04-28 18:52:40|29.83|29.75|29.86|29.78|29.86|29.78|29.83|29.75|0
1651171990000|2022-04-28 18:53:10|29.91|29.83|29.96|29.88|29.96|29.88|29.91|29.83|8
1651172020000|2022-04-28 18:53:40|29.94|29.86|29.94|29.86|29.94|29.86|29.94|29.86|1
1651172040000|2022-04-28 18:54:00|29.96|29.88|29.96|29.88|29.96|29.88|29.96|29.88|0
1651172060000|2022-04-28 18:54:20|29.99|29.91|30.01|29.93|30.01|29.93|29.99|29.91|1
1651172070000|2022-04-28 18:54:30|||||||||6
1651172100000|2022-04-28 18:55:00|30.06|29.98|30.06|29.98|30.06|29.98|30.06|29.98|0
1651172120000|2022-04-28 18:55:20|30.04|29.96|30.06|29.98|30.06|29.98|30.04|29.96|0
1651172140000|2022-04-28 18:55:40|30.04|29.96|30.04|29.96|30.04|29.96|30.04|29.96|0
1651172150000|2022-04-28 18:55:50|30.01|29.93|30.01|29.93|30.01|29.93|30.01|29.93|6
1651172160000|2022-04-28 18:56:00|29.99|29.91|29.97|29.89|29.99|29.91|29.97|29.89|0
1651172170000|2022-04-28 18:56:10|29.95|29.87|29.95|29.87|29.95|29.87|29.95|29.87|2
1651172180000|2022-04-28 18:56:20|29.99|29.91|29.99|29.91|29.99|29.91|29.99|29.91|1
1651172200000|2022-04-28 18:56:40|30.02|29.94|30.04|29.96|30.04|29.96|30.02|29.94|0
1651172220000|2022-04-28 18:57:00|30.02|29.94|30.02|29.94|30.02|29.94|30.02|29.94|0
1651172270000|2022-04-28 18:57:50|30|29.92|29.99|29.91|30|29.92|29.99|29.91|0
1651172300000|2022-04-28 18:58:20|29.98|29.9|29.98|29.9|29.98|29.9|29.98|29.9|0
1651172310000|2022-04-28 18:58:30|29.97|29.89|29.97|29.89|29.97|29.89|29.97|29.89|0
1651172320000|2022-04-28 18:58:40|29.99|29.91|29.99|29.91|29.99|29.91|29.99|29.91|0
1651172330000|2022-04-28 18:58:50|30.04|29.96|30.04|29.96|30.04|29.96|30.04|29.96|0
1651172340000|2022-04-28 18:59:00|30.02|29.94|30.02|29.94|30.02|29.94|30.02|29.94|0
1651172350000|2022-04-28 18:59:10|30.04|29.96|30|29.92|30.04|29.96|30|29.92|0
1651172380000|2022-04-28 18:59:40|30.02|29.94|30.04|29.96|30.04|29.96|30|29.92|0
1651172390000|2022-04-28 18:59:50|30.07|29.99|30.05|29.97|30.07|29.99|30.04|29.96|0
1651172400000|2022-04-28 19:00:00|30.07|29.99|30.09|30.01|30.09|30.01|30.05|29.97|2
1651172410000|2022-04-28 19:00:10|30.11|30.03|30.09|30.01|30.11|30.03|30.09|30.01|10
1651172450000|2022-04-28 19:00:50|30.08|30|30.08|30|30.08|30|30.08|30|0
1651172460000|2022-04-28 19:01:00|30.09|30.01|30.11|30.03|30.16|30.08|30.09|30.01|3
1651172500000|2022-04-28 19:01:40|30.09|30.01|30.09|30.01|30.09|30.01|30.09|30.01|0
1651172520000|2022-04-28 19:02:00|30.11|30.03|30.11|30.03|30.11|30.03|30.11|30.03|0
1651172540000|2022-04-28 19:02:20|30.09|30.01|30.09|30.01|30.09|30.01|30.09|30.01|0
1651172550000|2022-04-28 19:02:30|30.08|30|30.11|30.03|30.11|30.03|30.08|30|1
1651172560000|2022-04-28 19:02:40|30.09|30.01|30.09|30.01|30.09|30.01|30.09|30.01|0
1651172570000|2022-04-28 19:02:50|30.11|30.03|30.11|30.03|30.11|30.03|30.11|30.03|0
1651172610000|2022-04-28 19:03:30|30.09|30.01|30.09|30.01|30.09|30.01|30.09|30.01|0
1651172620000|2022-04-28 19:03:40|30.07|29.99|30.07|29.99|30.07|29.99|30.07|29.99|0
1651172630000|2022-04-28 19:03:50|30.06|29.98|30.06|29.98|30.06|29.98|30.06|29.98|0
1651172640000|2022-04-28 19:04:00|30.02|29.94|29.99|29.91|30.02|29.94|29.99|29.91|2
1651172650000|2022-04-28 19:04:10|29.98|29.9|29.98|29.9|29.98|29.9|29.98|29.9|0
1651172660000|2022-04-28 19:04:20|29.99|29.91|30|29.92|30|29.92|29.99|29.91|0
1651172670000|2022-04-28 19:04:30|30.05|29.97|30.05|29.97|30.05|29.97|30.05|29.97|0
1651172710000|2022-04-28 19:05:10|30.04|29.96|30|29.92|30.04|29.96|30|29.92|1
1651172740000|2022-04-28 19:05:40|30.02|29.94|30.03|29.95|30.03|29.95|30|29.92|0
1651172760000|2022-04-28 19:06:00|30.01|29.93|30|29.92|30.01|29.93|30|29.92|0
1651172770000|2022-04-28 19:06:10|29.99|29.91|30|29.92|30|29.92|29.99|29.91|0
1651172880000|2022-04-28 19:08:00|29.99|29.91|29.97|29.89|29.99|29.91|29.97|29.89|0
1651172890000|2022-04-28 19:08:10|29.95|29.87|29.95|29.87|29.95|29.87|29.95|29.87|0
1651172920000|2022-04-28 19:08:40|29.94|29.86|29.95|29.87|29.95|29.87|29.92|29.84|0
1651172940000|2022-04-28 19:09:00|29.94|29.86|29.95|29.87|29.95|29.87|29.92|29.84|0
1651172990000|2022-04-28 19:09:50|29.97|29.89|29.97|29.89|29.97|29.89|29.97|29.89|0
1651173000000|2022-04-28 19:10:00|29.99|29.91|30|29.92|30|29.92|29.99|29.91|0
1651173010000|2022-04-28 19:10:10|30.02|29.94|30.01|29.93|30.03|29.95|30.01|29.93|0
1651173020000|2022-04-28 19:10:20|30.03|29.95|30.04|29.96|30.04|29.96|30.03|29.95|0
1651173030000|2022-04-28 19:10:30|30.05|29.97|30.04|29.96|30.05|29.97|30.04|29.96|0
1651173040000|2022-04-28 19:10:40|30.02|29.94|30|29.92|30.02|29.94|30|29.92|0
1651173060000|2022-04-28 19:11:00|29.99|29.91|29.97|29.89|29.99|29.91|29.97|29.89|0
1651173070000|2022-04-28 19:11:10|29.99|29.91|29.96|29.88|29.99|29.91|29.96|29.88|0
1651173090000|2022-04-28 19:11:30|29.97|29.89|29.97|29.89|29.97|29.89|29.97|29.89|0
1651173120000|2022-04-28 19:12:00|29.99|29.91|29.96|29.88|29.99|29.91|29.96|29.88|0
1651173130000|2022-04-28 19:12:10|29.97|29.89|29.97|29.89|29.97|29.89|29.97|29.89|0
1651173140000|2022-04-28 19:12:20|29.99|29.91|29.97|29.89|29.99|29.91|29.97|29.89|0
1651173150000|2022-04-28 19:12:30|29.99|29.91|29.99|29.91|29.99|29.91|29.99|29.91|0
1651173160000|2022-04-28 19:12:40|29.97|29.89|29.97|29.89|29.99|29.91|29.97|29.89|0
1651173220000|2022-04-28 19:13:40|29.99|29.91|29.99|29.91|29.99|29.91|29.99|29.91|0
1651173230000|2022-04-28 19:13:50|29.97|29.89|29.97|29.89|29.97|29.89|29.97|29.89|0
1651173250000|2022-04-28 19:14:10|29.96|29.88|29.96|29.88|29.96|29.88|29.96|29.88|0
1651173260000|2022-04-28 19:14:20|29.97|29.89|29.99|29.91|29.99|29.91|29.97|29.89|0
1651173290000|2022-04-28 19:14:50|30.02|29.94|30.02|29.94|30.02|29.94|30.02|29.94|1
1651173300000|2022-04-28 19:15:00|30.01|29.93|30.04|29.96|30.04|29.96|30.01|29.93|0
1651173330000|2022-04-28 19:15:30|30.05|29.97|30.06|29.98|30.08|30|30.05|29.97|0
1651173350000|2022-04-28 19:15:50|30.08|30|30.08|30|30.08|30|30.08|30|0
1651173360000|2022-04-28 19:16:00|30.06|29.98|30.08|30|30.08|30|30.06|29.98|0
1651173380000|2022-04-28 19:16:20|30.06|29.98|30.05|29.97|30.06|29.98|30.05|29.97|1
1651173390000|2022-04-28 19:16:30|30.04|29.96|30.05|29.97|30.05|29.97|30.04|29.96|0
1651173400000|2022-04-28 19:16:40|30.04|29.96|30.04|29.96|30.04|29.96|30.04|29.96|0
1651173420000|2022-04-28 19:17:00|30.02|29.94|30.04|29.96|30.04|29.96|30.02|29.94|0
1651173430000|2022-04-28 19:17:10|30.05|29.97|30.09|30.01|30.09|30.01|30.05|29.97|0
1651173440000|2022-04-28 19:17:20|30.11|30.03|30.09|30.01|30.11|30.03|30.09|30.01|1
1651173450000|2022-04-28 19:17:30|30.11|30.03|30.11|30.03|30.11|30.03|30.11|30.03|1
1651173470000|2022-04-28 19:17:50|30.09|30.01|30.09|30.01|30.09|30.01|30.09|30.01|0
1651173480000|2022-04-28 19:18:00|30.08|30|30.08|30|30.09|30.01|30.08|30|0
1651173490000|2022-04-28 19:18:10|30.09|30.01|30.09|30.01|30.09|30.01|30.09|30.01|0
1651173510000|2022-04-28 19:18:30|30.08|30|30.09|30.01|30.09|30.01|30.08|30|0
1651173520000|2022-04-28 19:18:40|30.08|30|30.08|30|30.09|30.01|30.08|30|0
1651173530000|2022-04-28 19:18:50|30.09|30.01|30.09|30.01|30.09|30.01|30.09|30.01|0
1651173540000|2022-04-28 19:19:00|30.08|30|30.09|30.01|30.09|30.01|30.08|30|0
1651173550000|2022-04-28 19:19:10|30.11|30.03|30.09|30.01|30.11|30.03|30.09|30.01|0
1651173560000|2022-04-28 19:19:20|30.11|30.03|30.09|30.01|30.11|30.03|30.09|30.01|0
1651173570000|2022-04-28 19:19:30|30.11|30.03|30.08|30|30.11|30.03|30.08|30|0
1651173580000|2022-04-28 19:19:40|30.07|29.99|30.08|30|30.08|30|30.07|29.99|0
1651173590000|2022-04-28 19:19:50|30.07|29.99|30.07|29.99|30.08|30|30.07|29.99|0
1651173600000|2022-04-28 19:20:00|30.05|29.97|30.05|29.97|30.05|29.97|30.05|29.97|0
1651173610000|2022-04-28 19:20:10|30.07|29.99|30.09|30.01|30.09|30.01|30.07|29.99|1
1651173620000|2022-04-28 19:20:20|30.11|30.03|30.11|30.03|30.13|30.05|30.11|30.03|0
1651173640000|2022-04-28 19:20:40|30.15|30.07|30.15|30.07|30.15|30.07|30.15|30.07|2
1651173650000|2022-04-28 19:20:50|30.16|30.08|30.11|30.03|30.16|30.08|30.11|30.03|0
1651173670000|2022-04-28 19:21:10|||||||||2
1651173680000|2022-04-28 19:21:20|||||||||2
1651173700000|2022-04-28 19:21:40|30.16|30.08|30.13|30.05|30.16|30.08|30.12|30.04|8
1651173710000|2022-04-28 19:21:50|30.16|30.08|30.16|30.08|30.16|30.08|30.16|30.08|0
1651173720000|2022-04-28 19:22:00|||||||||48
1651173740000|2022-04-28 19:22:20|||||||||2
1651173750000|2022-04-28 19:22:30|||||||||2
1651173760000|2022-04-28 19:22:40|30.11|30.03|30.11|30.03|30.11|30.03|30.08|30|3
1651173780000|2022-04-28 19:23:00|30.09|30.01|30.06|29.98|30.09|30.01|30.06|29.98|0
1651173790000|2022-04-28 19:23:10|30.08|30|30.08|30|30.08|30|30.08|30|0
1651173800000|2022-04-28 19:23:20|30.11|30.03|30.11|30.03|30.11|30.03|30.11|30.03|7
1651173820000|2022-04-28 19:23:40|||||||||2
1651173860000|2022-04-28 19:24:20|30.08|30|30.11|30.03|30.11|30.03|30.08|30|8
1651173960000|2022-04-28 19:26:00|30.16|30.08|30.13|30.05|30.16|30.08|30.13|30.05|11
1651173970000|2022-04-28 19:26:10|30.11|30.03|30.11|30.03|30.11|30.03|30.11|30.03|0
1651173980000|2022-04-28 19:26:20|30.13|30.05|30.13|30.05|30.13|30.05|30.13|30.05|3
1651173990000|2022-04-28 19:26:30|30.16|30.08|30.19|30.11|30.19|30.11|30.16|30.08|3
1651174000000|2022-04-28 19:26:40|30.22|30.14|30.19|30.11|30.22|30.14|30.19|30.11|10
1651174010000|2022-04-28 19:26:50|30.21|30.13|30.19|30.11|30.21|30.13|30.19|30.11|1
1651174030000|2022-04-28 19:27:10|30.17|30.09|30.23|29.98|30.23|30.09|30.13|29.98|4
1651174040000|2022-04-28 19:27:20|30.14|30.06|30.16|30.08|30.16|30.08|30.14|30.06|1
1651174060000|2022-04-28 19:27:40|||||||||2
1651174120000|2022-04-28 19:28:40|30.19|30.11|30.18|30.1|30.19|30.11|30.18|30.1|7
1651174150000|2022-04-28 19:29:10|30.19|30.11|30.19|30.11|30.19|30.11|30.19|30.11|0
1651174160000|2022-04-28 19:29:20|30.22|30.14|30.21|30.13|30.22|30.14|30.21|30.13|4
1651174180000|2022-04-28 19:29:40|30.22|30.14|30.24|30.16|30.24|30.16|30.22|30.14|0
1651174210000|2022-04-28 19:30:10|30.22|30.14|30.24|30.16|30.24|30.16|30.22|30.14|0
1651174220000|2022-04-28 19:30:20|30.26|30.18|30.26|30.18|30.26|30.18|30.24|30.16|0
1651174230000|2022-04-28 19:30:30|30.29|30.21|30.26|30.18|30.29|30.21|30.26|30.18|1
1651174240000|2022-04-28 19:30:40|30.27|30.19|30.29|30.21|30.29|30.21|30.27|30.19|0
1651174250000|2022-04-28 19:30:50|30.27|30.19|30.31|30.23|30.31|30.23|30.27|30.19|12
1651174260000|2022-04-28 19:31:00|30.32|30.24|30.34|30.26|30.37|30.29|30.32|30.24|10
1651174270000|2022-04-28 19:31:10|30.32|30.24|30.32|30.24|30.32|30.24|30.32|30.24|0
1651174280000|2022-04-28 19:31:20|30.31|30.23|30.32|30.24|30.32|30.24|30.31|30.23|0
1651174290000|2022-04-28 19:31:30|30.33|30.25|30.32|30.24|30.33|30.25|30.32|30.24|0
1651174300000|2022-04-28 19:31:40|30.33|30.25|30.32|30.24|30.33|30.25|30.32|30.24|0
1651174310000|2022-04-28 19:31:50|30.31|30.23|30.28|30.2|30.31|30.23|30.28|30.2|0
1651174320000|2022-04-28 19:32:00|30.27|30.19|30.27|30.19|30.27|30.19|30.25|30.17|0
1651174330000|2022-04-28 19:32:10|30.25|30.17|30.27|30.19|30.27|30.19|30.25|30.17|0
1651174340000|2022-04-28 19:32:20|30.28|30.2|30.27|30.19|30.28|30.2|30.27|30.19|1
1651174350000|2022-04-28 19:32:30|30.28|30.2|30.31|30.23|30.31|30.23|30.27|30.19|0
1651174360000|2022-04-28 19:32:40|30.29|30.21|30.29|30.21|30.29|30.21|30.29|30.21|0
1651174370000|2022-04-28 19:32:50|30.31|30.23|30.29|30.21|30.31|30.23|30.29|30.21|0
1651174380000|2022-04-28 19:33:00|30.31|30.23|30.29|30.21|30.31|30.23|30.29|30.21|0
1651174390000|2022-04-28 19:33:10|30.27|30.19|30.31|30.23|30.31|30.23|30.27|30.19|0
1651174400000|2022-04-28 19:33:20|30.32|30.24|30.34|30.26|30.36|30.28|30.32|30.24|2
1651174410000|2022-04-28 19:33:30|30.36|30.28|30.36|30.28|30.36|30.28|30.36|30.28|0
1651174420000|2022-04-28 19:33:40|30.37|30.29|30.37|30.29|30.37|30.29|30.37|30.29|0
1651174430000|2022-04-28 19:33:50|30.36|30.28|30.36|30.28|30.36|30.28|30.36|30.28|0
1651174440000|2022-04-28 19:34:00|30.38|30.3|30.38|30.3|30.4|30.32|30.38|30.3|1
1651174460000|2022-04-28 19:34:20|30.37|30.29|30.37|30.29|30.37|30.29|30.37|30.29|0
1651174490000|2022-04-28 19:34:50|30.35|30.27|30.35|30.27|30.35|30.27|30.35|30.27|0
1651174500000|2022-04-28 19:35:00|30.33|30.25|30.36|30.28|30.36|30.28|30.32|30.24|0
1651174510000|2022-04-28 19:35:10|30.37|30.29|30.37|30.29|30.37|30.29|30.37|30.29|0
1651174520000|2022-04-28 19:35:20|30.35|30.27|30.36|30.28|30.36|30.28|30.34|30.26|0
1651174530000|2022-04-28 19:35:30|30.34|30.26|30.36|30.28|30.37|30.29|30.34|30.26|0
1651174540000|2022-04-28 19:35:40|30.34|30.26|30.34|30.26|30.34|30.26|30.34|30.26|0
1651174550000|2022-04-28 19:35:50|30.36|30.28|30.33|30.25|30.36|30.28|30.33|30.25|0
1651174570000|2022-04-28 19:36:10|30.32|30.24|30.37|30.29|30.4|30.32|30.32|30.24|15
1651174580000|2022-04-28 19:36:20|30.38|30.3|30.37|30.29|30.38|30.3|30.37|30.29|2
1651174600000|2022-04-28 19:36:40|30.35|30.27|30.35|30.27|30.35|30.27|30.33|30.25|0
1651174620000|2022-04-28 19:37:00|30.4|30.32|30.4|30.32|30.4|30.32|30.36|30.28|0
1651174630000|2022-04-28 19:37:10|||||||||1
1651174640000|2022-04-28 19:37:20|30.41|30.33|30.41|30.33|30.45|30.37|30.41|30.33|1
1651174650000|2022-04-28 19:37:30|30.4|30.32|30.36|30.28|30.4|30.32|30.36|30.28|0
1651174660000|2022-04-28 19:37:40|30.35|30.27|30.35|30.27|30.35|30.27|30.35|30.27|0
1651174670000|2022-04-28 19:37:50|30.34|30.26|30.26|30.18|30.34|30.26|30.26|30.18|2
1651174680000|2022-04-28 19:38:00|30.27|30.19|30.27|30.19|30.27|30.19|30.24|30.16|3
1651174690000|2022-04-28 19:38:10|30.28|30.2|30.29|30.21|30.31|30.23|30.28|30.2|1
1651174700000|2022-04-28 19:38:20|30.31|30.23|30.3|30.22|30.31|30.23|30.29|30.21|0
1651174710000|2022-04-28 19:38:30|30.31|30.23|30.35|30.27|30.35|30.27|30.31|30.23|6
1651174720000|2022-04-28 19:38:40|30.34|30.26|30.35|30.27|30.35|30.27|30.32|30.24|0
1651174730000|2022-04-28 19:38:50|30.33|30.25|30.4|30.32|30.4|30.32|30.33|30.25|1
1651174740000|2022-04-28 19:39:00|30.41|30.33|30.5|30.42|30.5|30.42|30.41|30.33|19
1651174750000|2022-04-28 19:39:10|30.49|30.41|30.37|30.29|30.49|30.41|30.37|30.29|1
1651174760000|2022-04-28 19:39:20|30.38|30.3|30.45|30.37|30.45|30.37|30.38|30.3|1
1651174780000|2022-04-28 19:39:40|30.43|30.35|30.41|30.33|30.43|30.35|30.41|30.33|10
1651174790000|2022-04-28 19:39:50|30.4|30.32|30.4|30.32|30.4|30.32|30.37|30.29|0
1651174800000|2022-04-28 19:40:00|30.41|30.33|30.41|30.33|30.41|30.33|30.38|30.3|0
1651174810000|2022-04-28 19:40:10|30.4|30.32|30.43|30.35|30.45|30.37|30.38|30.3|1
1651174820000|2022-04-28 19:40:20|30.42|30.34|30.37|30.29|30.42|30.34|30.37|30.29|0
1651174830000|2022-04-28 19:40:30|30.38|30.3|30.37|30.29|30.38|30.3|30.37|30.29|0
1651174840000|2022-04-28 19:40:40|30.32|30.24|30.34|30.26|30.37|30.29|30.32|30.24|19
1651174860000|2022-04-28 19:41:00|30.33|30.25|30.33|30.25|30.33|30.25|30.33|30.25|0
1651174870000|2022-04-28 19:41:10|30.35|30.27|30.41|30.33|30.41|30.33|30.35|30.27|2
1651174880000|2022-04-28 19:41:20|30.4|30.32|30.38|30.3|30.4|30.32|30.37|30.29|0
1651174890000|2022-04-28 19:41:30|30.37|30.29|30.42|30.34|30.42|30.34|30.37|30.29|0
1651174900000|2022-04-28 19:41:40|30.41|30.33|30.42|30.34|30.42|30.34|30.41|30.33|0
1651174920000|2022-04-28 19:42:00|30.41|30.33|30.39|30.31|30.42|30.34|30.39|30.31|0
1651174930000|2022-04-28 19:42:10|30.41|30.33|30.39|30.31|30.42|30.34|30.39|30.31|0
1651174940000|2022-04-28 19:42:20|30.41|30.33|30.44|30.36|30.47|30.39|30.41|30.33|10
1651174950000|2022-04-28 19:42:30|30.43|30.35|30.43|30.35|30.43|30.35|30.43|30.35|0
1651174960000|2022-04-28 19:42:40|30.44|30.36|30.47|30.39|30.48|30.4|30.44|30.36|0
1651174970000|2022-04-28 19:42:50|30.48|30.4|30.48|30.4|30.48|30.4|30.47|30.39|0
1651174980000|2022-04-28 19:43:00|30.49|30.41|30.49|30.41|30.49|30.41|30.49|30.41|0
1651174990000|2022-04-28 19:43:10|30.48|30.4|30.47|30.39|30.48|30.4|30.43|30.35|2
1651175000000|2022-04-28 19:43:20|30.43|30.35|30.43|30.35|30.43|30.35|30.43|30.35|0
1651175010000|2022-04-28 19:43:30|30.45|30.37|30.55|30.47|30.55|30.47|30.45|30.37|2
1651175030000|2022-04-28 19:43:50|30.53|30.45|30.48|30.4|30.53|30.45|30.48|30.4|0
1651175050000|2022-04-28 19:44:10|30.52|30.44|30.52|30.44|30.53|30.45|30.52|30.44|0
1651175060000|2022-04-28 19:44:20|30.53|30.45|30.52|30.44|30.53|30.45|30.51|30.43|0
1651175070000|2022-04-28 19:44:30|30.53|30.45|30.55|30.47|30.55|30.47|30.52|30.44|0
1651175080000|2022-04-28 19:44:40|30.53|30.45|30.53|30.45|30.53|30.45|30.53|30.45|0
1651175090000|2022-04-28 19:44:50|30.55|30.47|30.54|30.46|30.58|30.5|30.54|30.46|0
1651175100000|2022-04-28 19:45:00|30.56|30.48|30.58|30.5|30.6|30.52|30.56|30.48|0
1651175110000|2022-04-28 19:45:10|30.57|30.49|30.58|30.5|30.58|30.5|30.57|30.49|0
1651175120000|2022-04-28 19:45:20|30.57|30.49|30.53|30.45|30.58|30.5|30.53|30.45|0
1651175140000|2022-04-28 19:45:40|30.49|30.41|30.52|30.44|30.53|30.45|30.49|30.41|0
1651175150000|2022-04-28 19:45:50|30.51|30.43|30.43|30.35|30.54|30.43|30.43|30.29|0
1651175160000|2022-04-28 19:46:00|30.42|30.34|30.48|30.4|30.48|30.4|30.42|30.34|0
1651175170000|2022-04-28 19:46:10|30.5|30.42|30.56|30.48|30.56|30.48|30.5|30.42|0
1651175180000|2022-04-28 19:46:20|30.53|30.45|30.56|30.48|30.56|30.48|30.53|30.45|0
1651175190000|2022-04-28 19:46:30|30.54|30.46|30.56|30.48|30.56|30.48|30.54|30.46|0
1651175200000|2022-04-28 19:46:40|30.57|30.49|30.53|30.45|30.57|30.49|30.53|30.45|0
1651175210000|2022-04-28 19:46:50|30.54|30.46|30.54|30.46|30.54|30.46|30.54|30.46|0
1651175220000|2022-04-28 19:47:00|30.53|30.45|30.53|30.45|30.53|30.45|30.5|30.42|0
1651175230000|2022-04-28 19:47:10|30.52|30.44|30.53|30.45|30.54|30.46|30.5|30.42|0
1651175240000|2022-04-28 19:47:20|30.52|30.44|30.57|30.49|30.57|30.49|30.52|30.44|0
1651175250000|2022-04-28 19:47:30|30.55|30.47|30.58|30.5|30.6|30.52|30.55|30.47|0
1651175260000|2022-04-28 19:47:40|30.57|30.49|30.58|30.5|30.58|30.5|30.57|30.49|0
1651175270000|2022-04-28 19:47:50|30.6|30.52|30.58|30.5|30.69|30.53|30.58|30.43|6
1651175290000|2022-04-28 19:48:10|30.57|30.49|30.58|30.5|30.58|30.5|30.55|30.47|4
1651175300000|2022-04-28 19:48:20|30.57|30.49|30.54|30.46|30.57|30.49|30.54|30.46|0
1651175310000|2022-04-28 19:48:30|30.56|30.48|30.56|30.48|30.56|30.48|30.56|30.48|0
1651175320000|2022-04-28 19:48:40|30.55|30.47|30.55|30.47|30.55|30.47|30.55|30.47|0
1651175330000|2022-04-28 19:48:50|30.56|30.48|30.6|30.52|30.6|30.52|30.56|30.48|0
1651175340000|2022-04-28 19:49:00|30.59|30.51|30.6|30.52|30.6|30.52|30.58|30.5|0
1651175350000|2022-04-28 19:49:10|30.58|30.5|30.56|30.48|30.58|30.5|30.56|30.48|0
1651175360000|2022-04-28 19:49:20|30.57|30.49|30.59|30.51|30.59|30.51|30.56|30.48|4
1651175370000|2022-04-28 19:49:30|30.61|30.53|30.58|30.5|30.61|30.53|30.58|30.5|0
1651175380000|2022-04-28 19:49:40|30.57|30.49|30.52|30.44|30.57|30.49|30.52|30.44|0
1651175390000|2022-04-28 19:49:50|30.51|30.43|30.5|30.42|30.51|30.43|30.48|30.4|0
1651175400000|2022-04-28 19:50:00|30.55|30.47|30.54|30.46|30.57|30.48|30.51|30.32|2
1651175410000|2022-04-28 19:50:10|30.56|30.48|30.64|30.56|30.64|30.56|30.56|30.48|10
1651175420000|2022-04-28 19:50:20|30.61|30.53|30.55|30.47|30.62|30.53|30.55|30.37|2
1651175430000|2022-04-28 19:50:30|30.56|30.48|30.59|30.51|30.59|30.51|30.56|30.48|0
1651175440000|2022-04-28 19:50:40|30.63|30.55|30.61|30.53|30.64|30.56|30.61|30.53|2
1651175450000|2022-04-28 19:50:50|30.63|30.55|30.67|30.42|30.67|30.56|30.61|30.42|4
1651175470000|2022-04-28 19:51:10|30.69|30.61|30.67|30.42|30.73|30.61|30.66|30.42|3
1651175480000|2022-04-28 19:51:20|30.68|30.43|30.68|30.43|30.68|30.43|30.68|30.43|0
1651175510000|2022-04-28 19:51:50|30.58|30.5|30.63|30.55|30.67|30.55|30.56|30.38|2
1651175520000|2022-04-28 19:52:00|30.64|30.56|30.72|30.47|30.72|30.56|30.63|30.38|10
1651175530000|2022-04-28 19:52:10|30.68|30.6|30.72|30.47|30.72|30.6|30.68|30.47|2
1651175570000|2022-04-28 19:52:50|30.69|30.44|30.63|30.38|30.69|30.5|30.58|30.38|0
1651175580000|2022-04-28 19:53:00|30.67|30.42|30.67|30.42|30.67|30.42|30.65|30.4|34
1651175590000|2022-04-28 19:53:10|30.68|30.43|30.67|30.42|30.68|30.43|30.67|30.42|0
1651175610000|2022-04-28 19:53:30|30.65|30.4|30.63|30.38|30.65|30.4|30.63|30.38|0
1651175620000|2022-04-28 19:53:40|30.64|30.39|30.63|30.38|30.64|30.39|30.63|30.38|0
1651175630000|2022-04-28 19:53:50|30.52|30.44|30.52|30.44|30.52|30.44|30.52|30.44|0
1651175640000|2022-04-28 19:54:00|30.53|30.45|30.63|30.38|30.63|30.45|30.53|30.38|6
1651175650000|2022-04-28 19:54:10|30.52|30.44|30.63|30.38|30.63|30.44|30.52|30.35|1
1651175660000|2022-04-28 19:54:20|30.53|30.45|30.52|30.44|30.53|30.45|30.52|30.44|0
1651175670000|2022-04-28 19:54:30|30.63|30.38|30.52|30.44|30.63|30.44|30.52|30.38|0
1651175680000|2022-04-28 19:54:40|30.51|30.43|30.51|30.43|30.51|30.43|30.51|30.43|0
1651175690000|2022-04-28 19:54:50|30.63|30.38|30.51|30.43|30.63|30.45|30.51|30.38|0
1651175700000|2022-04-28 19:55:00|30.62|30.37|30.62|30.37|30.63|30.46|30.52|30.37|4
1651175710000|2022-04-28 19:55:10|30.51|30.43|30.65|30.35|30.65|30.46|30.51|30.34|5
1651175730000|2022-04-28 19:55:30|30.61|30.36|30.63|30.38|30.63|30.38|30.61|30.36|0
1651175740000|2022-04-28 19:55:40|30.56|30.48|30.56|30.48|30.56|30.48|30.56|30.48|0
1651175760000|2022-04-28 19:56:00|30.61|30.53|30.64|30.56|30.64|30.56|30.61|30.53|0
1651175770000|2022-04-28 19:56:10|30.61|30.53|30.61|30.53|30.61|30.53|30.61|30.53|2
1651175810000|2022-04-28 19:56:50|30.6|30.35|30.51|30.43|30.6|30.45|30.51|30.35|0
1651175820000|2022-04-28 19:57:00|30.56|30.48|30.61|30.36|30.61|30.48|30.56|30.36|0
1651175830000|2022-04-28 19:57:10|30.59|30.34|30.59|30.34|30.59|30.34|30.59|30.34|0
1651175840000|2022-04-28 19:57:20|30.6|30.35|30.53|30.45|30.6|30.45|30.53|30.35|0
1651175850000|2022-04-28 19:57:30|30.63|30.38|30.66|30.41|30.67|30.49|30.56|30.38|2
1651175870000|2022-04-28 19:57:50|30.67|30.42|30.68|30.43|30.68|30.43|30.67|30.42|0
1651175880000|2022-04-28 19:58:00|30.72|30.47|30.62|30.54|30.72|30.54|30.62|30.47|0
1651175900000|2022-04-28 19:58:20|30.72|30.47|30.62|30.54|30.73|30.54|30.62|30.47|0
1651175910000|2022-04-28 19:58:30|30.73|30.48|30.62|30.54|30.73|30.54|30.62|30.48|2
1651175920000|2022-04-28 19:58:40|30.66|30.36|30.66|30.36|30.66|30.36|30.66|30.36|0
1651175930000|2022-04-28 19:58:50|30.68|30.38|30.72|30.42|30.72|30.42|30.68|30.38|5
1651175940000|2022-04-28 19:59:00|30.71|30.41|30.67|30.42|30.71|30.42|30.66|30.4|0
1651175950000|2022-04-28 19:59:10|30.66|30.41|30.71|30.41|30.71|30.42|30.66|30.41|0
1651175960000|2022-04-28 19:59:20|30.73|30.43|30.73|30.43|30.73|30.43|30.73|30.43|0
1651175970000|2022-04-28 19:59:30|30.82|30.52|30.82|30.52|30.82|30.52|30.82|30.52|0
1651175990000|2022-04-28 19:59:50|30.74|30.44|30.74|30.44|30.74|30.44|30.74|30.44|0
1651195900000|2022-04-29 01:31:40|30.65|30.35|30.65|30.35|30.65|30.35|30.65|30.35|0
1651196060000|2022-04-29 01:34:20|30.67|30.37|30.65|30.35|30.68|30.38|30.65|30.35|0
1651196120000|2022-04-29 01:35:20|30.67|30.37|30.65|30.35|30.67|30.37|30.65|30.35|0
1651196140000|2022-04-29 01:35:40|30.64|30.34|30.64|30.34|30.64|30.34|30.64|30.34|0
1651196560000|2022-04-29 01:42:40|30.63|30.33|30.62|30.32|30.63|30.33|30.62|30.32|0
1651196570000|2022-04-29 01:42:50|30.54|30.24|30.51|30.21|30.54|30.24|30.51|30.21|0
1651196610000|2022-04-29 01:43:30|30.54|30.24|30.52|30.22|30.54|30.24|30.52|30.22|0
1651196620000|2022-04-29 01:43:40|30.51|30.21|30.51|30.21|30.51|30.21|30.51|30.21|0
1651198960000|2022-04-29 02:22:40|30.53|30.23|30.56|30.26|30.58|30.28|30.53|30.23|0
1651199220000|2022-04-29 02:27:00|30.59|30.29|30.59|30.29|30.59|30.29|30.59|30.29|0
1651199280000|2022-04-29 02:28:00|30.61|30.31|30.62|30.32|30.62|30.32|30.61|30.31|0
1651199350000|2022-04-29 02:29:10|30.6|30.3|30.62|30.32|30.62|30.32|30.6|30.3|0
1651199380000|2022-04-29 02:29:40|30.7|30.4|30.74|30.44|30.74|30.44|30.7|30.4|0
1651199410000|2022-04-29 02:30:10|30.76|30.46|30.74|30.44|30.76|30.46|30.74|30.44|0
1651199480000|2022-04-29 02:31:20|30.76|30.46|30.74|30.44|30.76|30.46|30.74|30.44|0
1651199540000|2022-04-29 02:32:20|30.76|30.46|30.74|30.44|30.76|30.46|30.74|30.44|0
1651199600000|2022-04-29 02:33:20|30.76|30.46|30.76|30.46|30.76|30.46|30.76|30.46|0
1651199610000|2022-04-29 02:33:30|30.74|30.44|30.74|30.44|30.74|30.44|30.74|30.44|0
1651199670000|2022-04-29 02:34:30|30.76|30.46|30.74|30.44|30.78|30.48|30.74|30.44|0
1651199730000|2022-04-29 02:35:30|30.77|30.47|30.74|30.44|30.78|30.48|30.74|30.44|0
1651199790000|2022-04-29 02:36:30|30.77|30.47|30.78|30.48|30.78|30.48|30.77|30.47|0
1651199800000|2022-04-29 02:36:40|30.77|30.47|30.74|30.44|30.77|30.47|30.74|30.44|0
1651199830000|2022-04-29 02:37:10|30.73|30.43|30.73|30.43|30.73|30.43|30.73|30.43|0
1651199860000|2022-04-29 02:37:40|30.77|30.47|30.75|30.45|30.79|30.49|30.75|30.45|0
1651199930000|2022-04-29 02:38:50|30.76|30.46|30.75|30.45|30.79|30.49|30.75|30.45|0
1651200000000|2022-04-29 02:40:00|30.77|30.47|30.76|30.46|30.79|30.49|30.76|30.46|0
1651200010000|2022-04-29 02:40:10|30.75|30.45|30.75|30.45|30.75|30.45|30.75|30.45|0
1651200060000|2022-04-29 02:41:00|30.77|30.47|30.75|30.45|30.79|30.49|30.75|30.45|0
1651200130000|2022-04-29 02:42:10|30.76|30.46|30.75|30.45|30.79|30.49|30.75|30.45|0
1651200200000|2022-04-29 02:43:20|30.77|30.47|30.75|30.45|30.79|30.49|30.75|30.45|0
1651200260000|2022-04-29 02:44:20|30.76|30.46|30.75|30.45|30.79|30.49|30.75|30.45|0
1651200320000|2022-04-29 02:45:20|30.77|30.47|30.75|30.45|30.79|30.49|30.75|30.45|0
1651200380000|2022-04-29 02:46:20|30.79|30.49|30.79|30.49|30.79|30.49|30.79|30.49|0
1651200390000|2022-04-29 02:46:30|30.77|30.47|30.75|30.45|30.77|30.47|30.75|30.45|0
1651200450000|2022-04-29 02:47:30|30.76|30.46|30.75|30.45|30.79|30.49|30.75|30.45|0
1651200510000|2022-04-29 02:48:30|30.76|30.46|30.76|30.46|30.76|30.46|30.76|30.46|0
1651200520000|2022-04-29 02:48:40|30.79|30.49|30.75|30.45|30.79|30.49|30.75|30.45|0
1651200580000|2022-04-29 02:49:40|30.77|30.47|30.75|30.45|30.79|30.49|30.75|30.45|0
1651200640000|2022-04-29 02:50:40|30.76|30.46|30.75|30.45|30.79|30.49|30.75|30.45|0
1651200710000|2022-04-29 02:51:50|30.77|30.47|30.75|30.45|30.79|30.49|30.75|30.45|0
1651200770000|2022-04-29 02:52:50|30.78|30.48|30.75|30.45|30.79|30.49|30.75|30.45|0
1651200830000|2022-04-29 02:53:50|30.79|30.49|30.75|30.45|30.79|30.49|30.75|30.45|0
1651200900000|2022-04-29 02:55:00|30.77|30.47|30.75|30.45|30.79|30.49|30.75|30.45|0
1651200960000|2022-04-29 02:56:00|30.76|30.46|30.75|30.45|30.79|30.49|30.75|30.45|0
1651201020000|2022-04-29 02:57:00|30.76|30.46|30.75|30.45|30.79|30.49|30.75|30.45|0
1651201090000|2022-04-29 02:58:10|30.77|30.47|30.75|30.45|30.79|30.49|30.75|30.45|0
1651201150000|2022-04-29 02:59:10|30.77|30.47|30.76|30.46|30.79|30.49|30.76|30.46|0
1651201170000|2022-04-29 02:59:30|30.75|30.45|30.75|30.45|30.75|30.45|30.75|30.45|0
1651201220000|2022-04-29 03:00:20|30.77|30.47|30.75|30.45|30.79|30.49|30.75|30.45|0
1651201290000|2022-04-29 03:01:30|30.77|30.47|30.75|30.45|30.79|30.49|30.75|30.45|0
1651201350000|2022-04-29 03:02:30|30.76|30.46|30.75|30.45|30.79|30.49|30.75|30.45|0
1651201420000|2022-04-29 03:03:40|30.76|30.46|30.75|30.45|30.79|30.49|30.75|30.45|0
1651201480000|2022-04-29 03:04:40|30.77|30.47|30.75|30.45|30.79|30.49|30.75|30.45|0
1651201540000|2022-04-29 03:05:40|30.76|30.46|30.75|30.45|30.79|30.49|30.75|30.45|0
1651201610000|2022-04-29 03:06:50|30.77|30.47|30.75|30.45|30.79|30.49|30.75|30.45|0
1651201680000|2022-04-29 03:08:00|30.77|30.47|30.75|30.45|30.79|30.49|30.75|30.45|0
1651201740000|2022-04-29 03:09:00|30.77|30.47|30.75|30.45|30.79|30.49|30.75|30.45|0
1651201800000|2022-04-29 03:10:00|30.77|30.47|30.79|30.49|30.79|30.49|30.77|30.47|0
1651201810000|2022-04-29 03:10:10|30.76|30.46|30.75|30.45|30.76|30.46|30.75|30.45|0
1651201870000|2022-04-29 03:11:10|30.77|30.47|30.75|30.45|30.79|30.49|30.75|30.45|0
1651201930000|2022-04-29 03:12:10|30.76|30.46|30.75|30.45|30.78|30.48|30.75|30.45|0
1651202000000|2022-04-29 03:13:20|30.76|30.46|30.75|30.45|30.79|30.49|30.75|30.45|0
1651202070000|2022-04-29 03:14:30|30.77|30.47|30.75|30.45|30.79|30.49|30.75|30.45|0
1651202140000|2022-04-29 03:15:40|30.77|30.47|30.75|30.45|30.79|30.49|30.75|30.45|0
1651202200000|2022-04-29 03:16:40|30.77|30.47|30.75|30.45|30.79|30.49|30.75|30.45|0
1651202260000|2022-04-29 03:17:40|30.76|30.46|30.79|30.49|30.79|30.49|30.76|30.46|0
1651202270000|2022-04-29 03:17:50|30.77|30.47|30.75|30.45|30.77|30.47|30.75|30.45|0
1651202330000|2022-04-29 03:18:50|30.76|30.46|30.75|30.45|30.79|30.49|30.75|30.45|0
1651202390000|2022-04-29 03:19:50|30.77|30.47|30.75|30.45|30.79|30.49|30.75|30.45|0
1651202460000|2022-04-29 03:21:00|30.77|30.47|30.75|30.45|30.79|30.49|30.75|30.45|0
1651202520000|2022-04-29 03:22:00|30.77|30.47|30.75|30.45|30.79|30.49|30.75|30.45|0
1651202580000|2022-04-29 03:23:00|30.77|30.47|30.79|30.49|30.79|30.49|30.77|30.47|0
1651202590000|2022-04-29 03:23:10|30.77|30.47|30.75|30.45|30.77|30.47|30.75|30.45|0
1651202650000|2022-04-29 03:24:10|30.76|30.46|30.75|30.45|30.79|30.49|30.75|30.45|0
1651202710000|2022-04-29 03:25:10|30.76|30.46|30.75|30.45|30.79|30.49|30.75|30.45|0
1651202770000|2022-04-29 03:26:10|30.77|30.47|30.75|30.45|30.79|30.49|30.75|30.45|0
1651202830000|2022-04-29 03:27:10|30.76|30.46|30.75|30.45|30.79|30.49|30.75|30.45|0
1651202890000|2022-04-29 03:28:10|30.76|30.46|30.75|30.45|30.79|30.49|30.75|30.45|0
1651202960000|2022-04-29 03:29:20|30.77|30.47|30.75|30.45|30.79|30.49|30.75|30.45|0
1651203020000|2022-04-29 03:30:20|30.77|30.47|30.75|30.45|30.79|30.49|30.75|30.45|0
1651203100000|2022-04-29 03:31:40|30.77|30.47|30.75|30.45|30.79|30.49|30.75|30.45|0
1651203160000|2022-04-29 03:32:40|30.76|30.46|30.75|30.45|30.79|30.49|30.75|30.45|0
1651203230000|2022-04-29 03:33:50|30.76|30.46|30.75|30.45|30.79|30.49|30.75|30.45|0
1651203290000|2022-04-29 03:34:50|30.76|30.46|30.75|30.45|30.79|30.49|30.75|30.45|0
1651203360000|2022-04-29 03:36:00|30.77|30.47|30.75|30.45|30.79|30.49|30.75|30.45|0
1651203420000|2022-04-29 03:37:00|30.76|30.46|30.75|30.45|30.79|30.49|30.75|30.45|0
1651203490000|2022-04-29 03:38:10|30.76|30.46|30.75|30.45|30.79|30.49|30.75|30.45|0
1651204520000|2022-04-29 03:55:20|30.76|30.46|30.76|30.46|30.76|30.46|30.76|30.46|0
1651204530000|2022-04-29 03:55:30|30.77|30.47|30.77|30.47|30.77|30.47|30.77|30.47|0
1651204540000|2022-04-29 03:55:40|30.76|30.46|30.75|30.45|30.76|30.46|30.75|30.45|0
1651204570000|2022-04-29 03:56:10|30.76|30.46|30.77|30.47|30.77|30.47|30.76|30.46|0
1651204630000|2022-04-29 03:57:10|30.76|30.46|30.75|30.45|30.79|30.49|30.75|30.45|0
1651205120000|2022-04-29 04:05:20|30.77|30.47|30.77|30.47|30.77|30.47|30.77|30.47|0
1651205180000|2022-04-29 04:06:20|30.79|30.49|30.77|30.47|30.79|30.49|30.77|30.47|0
1651205190000|2022-04-29 04:06:30|30.75|30.45|30.75|30.45|30.75|30.45|30.75|30.45|0
1651205240000|2022-04-29 04:07:20|30.76|30.46|30.79|30.49|30.79|30.49|30.76|30.46|0
1651205250000|2022-04-29 04:07:30|30.76|30.46|30.75|30.45|30.76|30.46|30.75|30.45|0
1651205310000|2022-04-29 04:08:30|30.76|30.46|30.75|30.45|30.79|30.49|30.75|30.45|0
1651205370000|2022-04-29 04:09:30|30.77|30.47|30.75|30.45|30.79|30.49|30.75|30.45|0
1651205440000|2022-04-29 04:10:40|30.76|30.46|30.75|30.45|30.79|30.49|30.75|30.45|0
1651207500000|2022-04-29 04:45:00|30.73|30.43|30.72|30.42|30.73|30.43|30.72|30.42|0
1651208120000|2022-04-29 04:55:20|30.63|30.38|30.63|30.38|30.63|30.38|30.63|30.38|0
1651208150000|2022-04-29 04:55:50|30.53|30.45|30.53|30.45|30.53|30.45|30.53|30.45|0
1651208390000|2022-04-29 04:59:50|30.5|30.25|30.49|30.19|30.5|30.25|30.49|30.19|0
1651208410000|2022-04-29 05:00:10|30.47|30.17|30.47|30.17|30.47|30.17|30.47|30.17|0
1651208430000|2022-04-29 05:00:30|30.43|30.18|30.44|30.14|30.44|30.18|30.43|30.14|0
1651208440000|2022-04-29 05:00:40|30.47|30.17|30.47|30.17|30.47|30.17|30.47|30.17|0
1651208460000|2022-04-29 05:01:00|30.43|30.18|30.44|30.14|30.44|30.18|30.43|30.14|0
1651208480000|2022-04-29 05:01:20|30.46|30.16|30.44|30.14|30.46|30.16|30.44|30.14|0
1651208490000|2022-04-29 05:01:30|30.4|30.15|30.41|30.11|30.41|30.15|30.4|30.11|0
1651208830000|2022-04-29 05:07:10|30.37|30.12|30.37|30.12|30.37|30.12|30.37|30.12|0
1651208850000|2022-04-29 05:07:30|30.41|30.11|30.41|30.11|30.41|30.11|30.41|30.11|0
1651209690000|2022-04-29 05:21:30|30.45|30.15|30.59|30.29|30.59|30.29|30.45|30.15|4
1651209720000|2022-04-29 05:22:00|30.58|30.28|30.58|30.28|30.58|30.28|30.58|30.28|0
1651210040000|2022-04-29 05:27:20|30.55|30.25|30.57|30.27|30.57|30.27|30.55|30.25|0
1651210140000|2022-04-29 05:29:00|30.53|30.23|30.53|30.23|30.53|30.23|30.53|30.23|0
1651210570000|2022-04-29 05:36:10|30.52|30.22|30.52|30.22|30.52|30.22|30.52|30.22|0
1651210680000|2022-04-29 05:38:00|30.51|30.21|30.49|30.19|30.51|30.21|30.49|30.19|0
1651210780000|2022-04-29 05:39:40|30.45|30.15|30.43|30.13|30.45|30.15|30.43|30.13|0
1651210840000|2022-04-29 05:40:40|30.41|30.11|30.43|30.13|30.43|30.13|30.33|30.03|0
1651210910000|2022-04-29 05:41:50|30.41|30.11|30.43|30.13|30.43|30.13|30.37|30.07|0
1651210970000|2022-04-29 05:42:50|30.4|30.1|30.41|30.11|30.41|30.11|30.35|30.05|0
1651210990000|2022-04-29 05:43:10|30.4|30.1|30.4|30.1|30.4|30.1|30.4|30.1|0
1651211040000|2022-04-29 05:44:00|30.39|30.09|30.31|30.01|30.39|30.09|30.29|29.99|0
1651211100000|2022-04-29 05:45:00|30.29|29.99|30.31|30.01|30.31|30.01|30.29|29.99|0
1651211140000|2022-04-29 05:45:40|30.37|30.07|30.37|30.07|30.37|30.07|30.37|30.07|2
1651211160000|2022-04-29 05:46:00|30.35|30.05|30.37|30.07|30.37|30.07|30.35|30.05|0
1651211220000|2022-04-29 05:47:00|30.35|30.05|30.37|30.07|30.37|30.07|30.35|30.05|0
1651211300000|2022-04-29 05:48:20|30.35|30.05|30.37|30.07|30.37|30.07|30.35|30.05|0
1651211360000|2022-04-29 05:49:20|30.35|30.05|30.37|30.07|30.37|30.07|30.35|30.05|0
1651211420000|2022-04-29 05:50:20|30.35|30.05|30.37|30.07|30.37|30.07|30.35|30.05|0
1651211450000|2022-04-29 05:50:50|30.38|30.08|30.49|30.19|30.49|30.19|30.38|30.08|0
1651211510000|2022-04-29 05:51:50|30.47|30.17|30.49|30.19|30.49|30.19|30.47|30.17|0
1651211520000|2022-04-29 05:52:00|30.51|30.21|30.54|30.24|30.54|30.24|30.51|30.21|0
1651211540000|2022-04-29 05:52:20|30.51|30.21|30.51|30.21|30.51|30.21|30.51|30.21|0
1651211800000|2022-04-29 05:56:40|30.52|30.22|30.52|30.22|30.52|30.22|30.52|30.22|0
1651211860000|2022-04-29 05:57:40|30.5|30.2|30.5|30.2|30.5|30.2|30.5|30.2|0
1651211870000|2022-04-29 05:57:50|30.52|30.22|30.5|30.2|30.52|30.22|30.5|30.2|0
1651211910000|2022-04-29 05:58:30|30.49|30.19|30.49|30.19|30.49|30.19|30.49|30.19|0
1651211920000|2022-04-29 05:58:40|30.45|30.15|30.45|30.15|30.45|30.15|30.45|30.15|0
1651211970000|2022-04-29 05:59:30|30.44|30.14|30.44|30.14|30.44|30.14|30.44|30.14|0
1651211980000|2022-04-29 05:59:40|30.48|30.18|30.48|30.18|30.48|30.18|30.48|30.18|0
1651212000000|2022-04-29 06:00:00|30.47|30.17|30.44|30.14|30.47|30.17|30.43|30.13|0
1651212030000|2022-04-29 06:00:30|30.46|30.16|30.46|30.16|30.46|30.16|30.46|30.16|0
1651212060000|2022-04-29 06:01:00|30.48|30.18|30.5|30.2|30.52|30.22|30.48|30.18|0
1651212070000|2022-04-29 06:01:10|30.51|30.21|30.52|30.22|30.52|30.22|30.5|30.2|0
1651212080000|2022-04-29 06:01:20|30.51|30.21|30.48|30.18|30.51|30.21|30.48|30.18|0
1651212110000|2022-04-29 06:01:50|30.47|30.17|30.47|30.17|30.47|30.17|30.47|30.17|0
1651212120000|2022-04-29 06:02:00|30.45|30.15|30.43|30.13|30.45|30.15|30.43|30.13|0
1651212150000|2022-04-29 06:02:30|30.42|30.12|30.34|30.09|30.42|30.12|30.34|30.09|0
1651212190000|2022-04-29 06:03:10|30.35|30.1|30.36|30.11|30.43|30.26|30.34|30.1|2
1651212200000|2022-04-29 06:03:20|30.34|30.09|30.28|30.2|30.41|30.2|30.28|30.09|2
1651212250000|2022-04-29 06:04:10|30.26|30.18|30.23|30.15|30.28|30.18|30.23|30.03|2
1651212270000|2022-04-29 06:04:30|30.25|30.17|30.23|30.15|30.25|30.17|30.23|30.15|1
1651212290000|2022-04-29 06:04:50|30.21|30.13|30.16|30.08|30.23|30.13|30.16|29.98|2
1651212310000|2022-04-29 06:05:10|30.2|29.95|30.14|30.06|30.2|30.06|30.14|29.95|1
1651212320000|2022-04-29 06:05:20|30.13|30.05|30.13|30.05|30.13|30.05|30.13|30.05|0
1651212330000|2022-04-29 06:05:30|30.19|29.89|30.17|29.92|30.24|29.99|30.15|29.89|3
1651212340000|2022-04-29 06:05:40|30.22||30.22||30.22||30.22||1
1651212420000|2022-04-29 06:07:00|30.17|29.99|30.06|29.98|30.17|29.99|30.06|29.98|0
1651212450000|2022-04-29 06:07:30|30.07|29.99|30.08|30|30.08|30|30.07|29.99|0
1651212460000|2022-04-29 06:07:40|30.07|29.99|30.22|29.97|30.22|29.99|30.07|29.97|2
1651212660000|2022-04-29 06:11:00|30.23|29.98|30.27|30.02|30.27|30.02|30.23|29.97|0
1651212720000|2022-04-29 06:12:00|30.28|30.03|30.28|30.03|30.28|30.03|30.28|30.03|0
1651212730000|2022-04-29 06:12:10|30.18|30.1|30.18|30.1|30.18|30.1|30.18|30.1|0
1651212740000|2022-04-29 06:12:20|30.16|30.08|30.16|30.08|30.16|30.08|30.16|30.08|0
1651212760000|2022-04-29 06:12:40|30.17|30.09|30.18|30.1|30.18|30.1|30.17|30.09|0
1651212770000|2022-04-29 06:12:50|30.28|30.03|30.21|30.13|30.28|30.13|30.21|30.03|0
1651212830000|2022-04-29 06:13:50|30.2|30.12|30.21|30.13|30.21|30.13|30.2|30.12|0
1651212880000|2022-04-29 06:14:40|30.2|30.12|30.21|30.13|30.21|30.13|30.2|30.12|1
1651212890000|2022-04-29 06:14:50|30.23|30.15|30.23|30.15|30.23|30.15|30.23|30.15|0
1651212900000|2022-04-29 06:15:00|30.21|30.13|30.21|30.13|30.21|30.13|30.21|30.13|0
1651212920000|2022-04-29 06:15:20|30.2|30.12|30.25|30|30.25|30.12|30.2|30|1
1651212930000|2022-04-29 06:15:30|||||||||2
1651212960000|2022-04-29 06:16:00|30.23|29.98|30.23|29.98|30.23|29.98|30.23|29.98|0
1651212970000|2022-04-29 06:16:10|30.24|29.99|30.25|30|30.25|30|30.24|29.99|0
1651212990000|2022-04-29 06:16:30|30.18|30.1|30.18|30.1|30.18|30.1|30.18|30.1|0
1651213040000|2022-04-29 06:17:20|30.2|30.12|30.21|30.13|30.21|30.13|30.2|30.12|0
1651213070000|2022-04-29 06:17:50|30.23|30.15|30.3|30.22|30.3|30.22|30.23|30.15|1
1651213090000|2022-04-29 06:18:10|30.29|30.21|30.29|30.21|30.29|30.21|30.29|30.21|0
1651213100000|2022-04-29 06:18:20|30.25|30.17|30.25|30.17|30.25|30.17|30.25|30.17|0
1651213110000|2022-04-29 06:18:30|30.26|30.18|30.26|30.18|30.26|30.18|30.26|30.18|0
1651213120000|2022-04-29 06:18:40|30.29|30.21|30.29|30.21|30.29|30.21|30.29|30.21|0
1651213170000|2022-04-29 06:19:30|30.28|30.2|30.29|30.21|30.29|30.21|30.28|30.2|0
1651213180000|2022-04-29 06:19:40|30.28|30.2|30.27|30.19|30.29|30.21|30.27|30.19|0
1651213190000|2022-04-29 06:19:50|30.29|30.21|30.29|30.21|30.29|30.21|30.27|30.19|0
1651213210000|2022-04-29 06:20:10|30.27|30.19|30.27|30.19|30.29|30.21|30.27|30.19|0
1651213220000|2022-04-29 06:20:20|30.29|30.21|30.29|30.21|30.29|30.21|30.29|30.21|0
1651213240000|2022-04-29 06:20:40|30.32|30.24|30.29|30.21|30.32|30.24|30.29|30.21|1
1651213260000|2022-04-29 06:21:00|30.28|30.2|30.29|30.21|30.29|30.21|30.28|30.2|0
1651213290000|2022-04-29 06:21:30|30.31|30.23|30.32|30.24|30.33|30.25|30.31|30.23|0
1651213300000|2022-04-29 06:21:40|30.34|30.26|30.32|30.24|30.34|30.26|30.32|30.24|0
1651213310000|2022-04-29 06:21:50|30.33|30.25|30.33|30.25|30.33|30.25|30.33|30.25|0
1651213320000|2022-04-29 06:22:00|30.31|30.23|30.32|30.24|30.39|30.24|30.29|30.14|0
1651213330000|2022-04-29 06:22:10|30.39|30.14|30.33|30.25|30.39|30.25|30.32|30.14|0
1651213340000|2022-04-29 06:22:20|30.34|30.26|30.37|30.29|30.37|30.29|30.33|30.25|0
1651213360000|2022-04-29 06:22:40|30.33|30.25|30.33|30.25|30.34|30.26|30.33|30.25|0
1651213370000|2022-04-29 06:22:50|30.32|30.24|30.29|30.21|30.39|30.24|30.29|30.14|0
1651213440000|2022-04-29 06:24:00|30.28|30.2|30.25|30.17|30.28|30.2|30.25|30.17|0
1651213450000|2022-04-29 06:24:10|30.26|30.18|30.25|30.17|30.26|30.18|30.25|30.17|0
1651213460000|2022-04-29 06:24:20|30.21|30.13|30.21|30.13|30.21|30.13|30.21|30.13|0
1651213480000|2022-04-29 06:24:40|30.23|30.15|30.24|30.16|30.24|30.16|30.23|30.15|0
1651213510000|2022-04-29 06:25:10|30.27|30.19|30.27|30.19|30.27|30.19|30.27|30.19|0
1651213530000|2022-04-29 06:25:30|30.24|30.16|30.27|30.19|30.27|30.19|30.24|30.16|0
1651213540000|2022-04-29 06:25:40|30.28|30.2|30.29|30.21|30.29|30.21|30.28|30.2|0
1651213560000|2022-04-29 06:26:00|30.31|30.23|30.29|30.21|30.31|30.23|30.29|30.21|0
1651213580000|2022-04-29 06:26:20|30.31|30.23|30.33|30.25|30.33|30.25|30.31|30.23|0
1651213600000|2022-04-29 06:26:40|30.32|30.24|30.29|30.21|30.32|30.24|30.29|30.21|1
1651213640000|2022-04-29 06:27:20|30.31|30.23|30.31|30.23|30.31|30.23|30.31|30.23|8
1651213650000|2022-04-29 06:27:30|30.29|30.21|30.31|30.23|30.31|30.23|30.29|30.21|4
1651213660000|2022-04-29 06:27:40|30.32|30.24|30.32|30.24|30.32|30.24|30.32|30.24|2
1651213670000|2022-04-29 06:27:50|30.33|30.25|30.32|30.24|30.33|30.25|30.32|30.24|0
1651213680000|2022-04-29 06:28:00|30.31|30.23|30.32|30.24|30.32|30.24|30.31|30.23|0
1651213690000|2022-04-29 06:28:10|30.31|30.23|30.29|30.21|30.31|30.23|30.24|30.16|1
1651213780000|2022-04-29 06:29:40|30.31|30.23|30.32|30.24|30.32|30.24|30.31|30.23|0
1651213790000|2022-04-29 06:29:50|30.3|30.22|30.29|30.21|30.32|30.24|30.29|30.21|0
1651213800000|2022-04-29 06:30:00|30.31|30.23|30.3|30.22|30.31|30.23|30.29|30.21|0
1651213810000|2022-04-29 06:30:10|30.32|30.24|30.33|30.25|30.34|30.26|30.32|30.24|0
1651213820000|2022-04-29 06:30:20|30.36|30.28|30.34|30.26|30.36|30.28|30.34|30.26|0
1651213830000|2022-04-29 06:30:30|30.36|30.28|30.34|30.26|30.36|30.28|30.34|30.26|0
1651213850000|2022-04-29 06:30:50|30.29|30.21|30.29|30.21|30.29|30.21|30.29|30.21|0
1651213910000|2022-04-29 06:31:50|30.28|30.2|30.29|30.21|30.29|30.21|30.28|30.2|0
1651213920000|2022-04-29 06:32:00|30.32|30.24|30.29|30.21|30.32|30.24|30.29|30.21|0
1651213950000|2022-04-29 06:32:30|30.28|30.2|30.26|30.18|30.28|30.2|30.25|30.17|0
1651213980000|2022-04-29 06:33:00|30.25|30.17|30.26|30.18|30.26|30.18|30.25|30.17|0
1651214000000|2022-04-29 06:33:20|30.25|30.17|30.25|30.17|30.25|30.17|30.25|30.17|0
1651214010000|2022-04-29 06:33:30|30.24|30.16|30.24|30.16|30.24|30.16|30.24|30.16|0
1651214070000|2022-04-29 06:34:30|30.23|30.15|30.24|30.16|30.24|30.16|30.23|30.15|0
1651214100000|2022-04-29 06:35:00|30.23|30.15|30.23|30.15|30.23|30.15|30.23|30.15|0
1651214110000|2022-04-29 06:35:10|30.21|30.13|30.2|30.12|30.21|30.13|30.2|30.12|0
1651214130000|2022-04-29 06:35:30|30.21|30.13|30.21|30.13|30.21|30.13|30.21|30.13|0
1651214140000|2022-04-29 06:35:40|30.23|30.15|30.23|30.15|30.23|30.15|30.23|30.15|0
1651214150000|2022-04-29 06:35:50|||||||||2
1651214180000|2022-04-29 06:36:20|30.21|30.13|30.2|30.12|30.21|30.13|30.2|30.12|0
1651214190000|2022-04-29 06:36:30|30.23|30.15|30.2|30.12|30.23|30.15|30.2|30.12|0
1651214200000|2022-04-29 06:36:40|30.23|30.15|30.2|30.12|30.23|30.15|30.2|30.12|0
1651214210000|2022-04-29 06:36:50|30.21|30.13|30.23|30.15|30.23|30.15|30.2|30.12|0
1651214220000|2022-04-29 06:37:00|30.22|30.14|30.23|30.15|30.23|30.15|30.21|30.13|1
1651214240000|2022-04-29 06:37:20|30.22|30.14|30.21|30.13|30.22|30.14|30.2|30.12|0
1651214250000|2022-04-29 06:37:30|30.23|30.15|30.21|30.13|30.24|30.16|30.2|30.12|0
1651214260000|2022-04-29 06:37:40|30.2|30.12|30.2|30.12|30.2|30.12|30.2|30.12|9
1651214270000|2022-04-29 06:37:50|30.21|30.13|30.21|30.13|30.23|30.15|30.21|30.13|4
1651214280000|2022-04-29 06:38:00|30.22|30.14|30.22|30.14|30.22|30.14|30.22|30.14|0
1651214290000|2022-04-29 06:38:10|30.21|30.13|30.19|30.11|30.21|30.13|30.19|30.11|5
1651214310000|2022-04-29 06:38:30|30.18|30.1|30.22|30.14|30.22|30.14|30.18|30.1|0
1651214320000|2022-04-29 06:38:40|30.21|30.13|30.2|30.12|30.21|30.13|30.2|30.12|0
1651214330000|2022-04-29 06:38:50|30.18|30.1|30.18|30.1|30.18|30.1|30.18|30.1|1
1651214360000|2022-04-29 06:39:20|30.2|30.12|30.22|30.14|30.22|30.14|30.2|30.12|1
1651214400000|2022-04-29 06:40:00|30.24|30.16|30.22|30.14|30.24|30.16|30.22|30.14|0
1651214430000|2022-04-29 06:40:30|30.2|30.12|30.22|30.14|30.22|30.14|30.2|30.12|7
1651214470000|2022-04-29 06:41:10|30.25|30.17|30.25|30.17|30.25|30.17|30.25|30.17|0
1651214480000|2022-04-29 06:41:20|30.23|30.15|30.22|30.14|30.23|30.15|30.22|30.14|0
1651214500000|2022-04-29 06:41:40|30.24|30.16|30.24|30.16|30.24|30.16|30.24|30.16|0
1651214510000|2022-04-29 06:41:50|30.22|30.14|30.22|30.14|30.22|30.14|30.22|30.14|0
1651214550000|2022-04-29 06:42:30|30.2|30.12|30.22|30.14|30.22|30.14|30.2|30.12|0
1651214620000|2022-04-29 06:43:40|30.24|30.16|30.24|30.16|30.24|30.16|30.24|30.16|0
1651214630000|2022-04-29 06:43:50|30.27|30.19|30.27|30.19|30.27|30.19|30.25|30.17|1
1651214640000|2022-04-29 06:44:00|30.25|30.17|30.24|30.16|30.28|30.2|30.24|30.16|2
1651214650000|2022-04-29 06:44:10|30.22|30.14|30.22|30.14|30.22|30.14|30.22|30.14|3
1651214680000|2022-04-29 06:44:40|30.2|30.12|30.2|30.12|30.22|30.14|30.2|30.12|3
1651214690000|2022-04-29 06:44:50|30.18|30.1|30.18|30.1|30.18|30.1|30.18|30.1|0
1651214700000|2022-04-29 06:45:00|30.2|30.12|30.21|30.13|30.21|30.13|30.2|30.12|0
1651214710000|2022-04-29 06:45:10|30.2|30.12|30.2|30.12|30.2|30.12|30.2|30.12|0
1651214720000|2022-04-29 06:45:20|30.18|30.1|30.17|30.09|30.18|30.1|30.16|30.08|0
1651214730000|2022-04-29 06:45:30|30.18|30.1|30.13|30.05|30.18|30.1|30.13|30.05|0
1651214740000|2022-04-29 06:45:40|30.16|30.08|30.17|30.09|30.17|30.09|30.16|30.08|0
1651214750000|2022-04-29 06:45:50|30.16|30.08|30.18|30.1|30.18|30.1|30.16|30.08|0
1651214780000|2022-04-29 06:46:20|30.17|30.09|30.18|30.1|30.18|30.1|30.17|30.09|0
1651214800000|2022-04-29 06:46:40|30.2|30.12|30.2|30.12|30.2|30.12|30.2|30.12|0
1651214810000|2022-04-29 06:46:50|30.18|30.1|30.2|30.12|30.2|30.12|30.18|30.1|0
1651214820000|2022-04-29 06:47:00|30.18|30.1|30.2|30.12|30.2|30.12|30.18|30.1|0
1651214830000|2022-04-29 06:47:10|30.18|30.1|30.2|30.12|30.2|30.12|30.18|30.1|0
1651214840000|2022-04-29 06:47:20|30.22|30.14|30.23|30.15|30.23|30.15|30.22|30.14|0
1651214850000|2022-04-29 06:47:30|||||||||1
1651214880000|2022-04-29 06:48:00|30.25|30.17|30.25|30.17|30.25|30.17|30.25|30.17|0
1651214890000|2022-04-29 06:48:10|30.23|30.15|30.25|30.17|30.25|30.17|30.23|30.15|0
1651214900000|2022-04-29 06:48:20|30.23|30.15|30.25|30.17|30.26|30.18|30.23|30.15|4
1651214920000|2022-04-29 06:48:40|30.27|30.19|30.27|30.19|30.27|30.19|30.27|30.19|0
1651214930000|2022-04-29 06:48:50|30.28|30.2|30.28|30.2|30.28|30.2|30.28|30.2|0
1651214940000|2022-04-29 06:49:00|30.27|30.19|30.27|30.19|30.27|30.19|30.25|30.17|0
1651214950000|2022-04-29 06:49:10|30.25|30.17|30.26|30.18|30.26|30.18|30.25|30.17|0
1651214960000|2022-04-29 06:49:20|30.25|30.17|30.27|30.19|30.27|30.19|30.25|30.17|0
1651214970000|2022-04-29 06:49:30|30.25|30.17|30.27|30.19|30.27|30.19|30.25|30.17|0
1651215000000|2022-04-29 06:50:00|30.28|30.2|30.27|30.19|30.3|30.22|30.25|30.17|0
1651215020000|2022-04-29 06:50:20|30.3|30.22|30.3|30.22|30.3|30.22|30.3|30.22|0
1651215030000|2022-04-29 06:50:30|30.32|30.24|30.32|30.24|30.32|30.24|30.32|30.24|7
1651215040000|2022-04-29 06:50:40|30.34|30.26|30.34|30.26|30.34|30.26|30.32|30.24|3
1651215050000|2022-04-29 06:50:50|30.35|30.27|30.35|30.27|30.35|30.27|30.35|30.27|0
1651215070000|2022-04-29 06:51:10|30.32|30.24|30.32|30.24|30.32|30.24|30.32|30.24|0
1651215090000|2022-04-29 06:51:30|30.34|30.26|30.35|30.27|30.35|30.27|30.34|30.26|1
1651215110000|2022-04-29 06:51:50|30.32|30.24|30.32|30.24|30.32|30.24|30.32|30.24|2
1651215120000|2022-04-29 06:52:00|30.34|30.26|30.35|30.27|30.37|30.29|30.34|30.26|0
1651215130000|2022-04-29 06:52:10|30.33|30.25|30.35|30.27|30.35|30.27|30.33|30.25|0
1651215140000|2022-04-29 06:52:20|30.33|30.25|30.33|30.25|30.35|30.27|30.33|30.25|0
1651215150000|2022-04-29 06:52:30|30.35|30.27|30.35|30.27|30.35|30.27|30.35|30.27|0
1651215170000|2022-04-29 06:52:50|30.33|30.25|30.33|30.25|30.33|30.25|30.33|30.25|0
1651215180000|2022-04-29 06:53:00|30.35|30.27|30.33|30.25|30.35|30.27|30.33|30.25|0
1651215190000|2022-04-29 06:53:10|30.35|30.27|30.33|30.25|30.35|30.27|30.33|30.25|0
1651215200000|2022-04-29 06:53:20|30.35|30.27|30.33|30.25|30.35|30.27|30.33|30.25|0
1651215210000|2022-04-29 06:53:30|30.35|30.27|30.35|30.27|30.35|30.27|30.35|30.27|0
1651215220000|2022-04-29 06:53:40|30.33|30.25|30.35|30.27|30.35|30.27|30.33|30.25|0
1651215240000|2022-04-29 06:54:00|30.37|30.29|30.35|30.27|30.37|30.29|30.35|30.27|0
1651215270000|2022-04-29 06:54:30|30.33|30.25|30.33|30.25|30.35|30.27|30.33|30.25|0
1651215280000|2022-04-29 06:54:40|30.35|30.27|30.33|30.25|30.35|30.27|30.33|30.25|0
1651215290000|2022-04-29 06:54:50|30.35|30.27|30.36|30.28|30.36|30.28|30.35|30.27|0
1651215300000|2022-04-29 06:55:00|30.35|30.27|30.35|30.27|30.37|30.29|30.35|30.27|0
1651215310000|2022-04-29 06:55:10|30.33|30.25|30.33|30.25|30.33|30.25|30.33|30.25|0
1651215320000|2022-04-29 06:55:20|30.35|30.27|30.35|30.27|30.35|30.27|30.33|30.25|0
1651215340000|2022-04-29 06:55:40|30.36|30.28|30.35|30.27|30.36|30.28|30.35|30.27|0
1651215360000|2022-04-29 06:56:00|30.36|30.28|30.37|30.29|30.37|30.29|30.36|30.28|0
1651215380000|2022-04-29 06:56:20|30.36|30.28|30.39|30.31|30.39|30.31|30.35|30.27|1
1651215390000|2022-04-29 06:56:30|30.4|30.32|30.38|30.3|30.4|30.32|30.37|30.29|0
1651215400000|2022-04-29 06:56:40|30.4|30.32|30.38|30.3|30.4|30.32|30.37|30.29|0
1651215410000|2022-04-29 06:56:50|30.37|30.29|30.4|30.32|30.4|30.32|30.37|30.29|0
1651215420000|2022-04-29 06:57:00|30.38|30.3|30.42|30.34|30.42|30.34|30.38|30.3|6
1651215430000|2022-04-29 06:57:10|30.4|30.32|30.41|30.33|30.42|30.34|30.4|30.32|5
1651215440000|2022-04-29 06:57:20|30.38|30.3|30.41|30.33|30.41|30.33|30.38|30.3|0
1651215460000|2022-04-29 06:57:40|30.4|30.32|30.38|30.3|30.41|30.33|30.38|30.3|0
1651215470000|2022-04-29 06:57:50|30.4|30.32|30.4|30.32|30.4|30.32|30.4|30.32|0
1651215480000|2022-04-29 06:58:00|30.41|30.33|30.42|30.34|30.42|30.34|30.41|30.33|0
1651215490000|2022-04-29 06:58:10|30.41|30.33|30.4|30.32|30.41|30.33|30.4|30.32|0
1651215500000|2022-04-29 06:58:20|30.41|30.33|30.39|30.31|30.41|30.33|30.39|30.31|0
1651215510000|2022-04-29 06:58:30|30.38|30.3|30.4|30.32|30.4|30.32|30.38|30.3|0
1651215530000|2022-04-29 06:58:50|30.38|30.3|30.42|30.34|30.42|30.34|30.38|30.3|0
1651215540000|2022-04-29 06:59:00|30.41|30.33|30.41|30.33|30.41|30.33|30.41|30.33|0
1651215550000|2022-04-29 06:59:10|30.4|30.32|30.4|30.32|30.4|30.32|30.4|30.32|0
1651215560000|2022-04-29 06:59:20|30.42|30.34|30.41|30.33|30.42|30.34|30.41|30.33|0
1651215570000|2022-04-29 06:59:30|30.4|30.32|30.38|30.3|30.4|30.32|30.38|30.3|0
1651215580000|2022-04-29 06:59:40|30.4|30.32|30.41|30.33|30.41|30.33|30.38|30.3|8
1651215590000|2022-04-29 06:59:50|30.4|30.32|30.34|30.26|30.4|30.32|30.34|30.26|0
1651215600000|2022-04-29 07:00:00|30.33|30.25|30.37|30.29|30.41|30.33|30.33|30.25|4
1651215610000|2022-04-29 07:00:10|30.36|30.28|30.37|30.29|30.38|30.3|30.33|30.25|3
1651215620000|2022-04-29 07:00:20|30.38|30.3|30.36|30.28|30.38|30.3|30.36|30.28|0
1651215630000|2022-04-29 07:00:30|30.35|30.27|30.34|30.26|30.35|30.27|30.32|30.24|2
1651215640000|2022-04-29 07:00:40|30.33|30.25|30.33|30.25|30.36|30.28|30.33|30.25|0
1651215650000|2022-04-29 07:00:50|30.35|30.27|30.33|30.25|30.36|30.28|30.33|30.25|0
1651215660000|2022-04-29 07:01:00|30.32|30.24|30.33|30.25|30.35|30.27|30.32|30.24|0
1651215670000|2022-04-29 07:01:10|30.35|30.27|30.38|30.3|30.38|30.3|30.35|30.27|0
1651215680000|2022-04-29 07:01:20|30.37|30.29|30.38|30.3|30.38|30.3|30.36|30.28|9
1651215690000|2022-04-29 07:01:30|30.4|30.32|30.43|30.35|30.43|30.35|30.38|30.3|4
1651215700000|2022-04-29 07:01:40|30.45|30.37|30.47|30.39|30.47|30.39|30.42|30.34|7
1651215710000|2022-04-29 07:01:50|30.49|30.41|30.45|30.37|30.49|30.41|30.45|30.37|0
1651215720000|2022-04-29 07:02:00|30.47|30.39|30.45|30.37|30.47|30.39|30.44|30.36|0
1651215730000|2022-04-29 07:02:10|30.44|30.36|30.44|30.36|30.45|30.37|30.44|30.36|0
1651215740000|2022-04-29 07:02:20|30.42|30.34|30.37|30.29|30.44|30.36|30.36|30.28|2
1651215750000|2022-04-29 07:02:30|30.38|30.3|30.4|30.32|30.42|30.34|30.38|30.3|0
1651215760000|2022-04-29 07:02:40|30.37|30.29|30.34|30.26|30.38|30.3|30.34|30.26|5
1651215770000|2022-04-29 07:02:50|30.33|30.25|30.34|30.26|30.36|30.28|30.33|30.25|0
1651215780000|2022-04-29 07:03:00|30.32|30.24|30.32|30.24|30.36|30.28|30.32|30.24|4
1651215790000|2022-04-29 07:03:10|30.3|30.22|30.29|30.21|30.3|30.22|30.28|30.2|5
1651215800000|2022-04-29 07:03:20|30.28|30.2|30.27|30.19|30.29|30.21|30.27|30.19|0
1651215810000|2022-04-29 07:03:30|30.28|30.2|30.28|30.2|30.28|30.2|30.28|30.2|0
1651215820000|2022-04-29 07:03:40|30.27|30.19|30.29|30.21|30.29|30.21|30.27|30.19|0
1651215830000|2022-04-29 07:03:50|30.32|30.24|30.32|30.24|30.32|30.24|30.32|30.24|0
1651215840000|2022-04-29 07:04:00|30.33|30.25|30.37|30.29|30.37|30.29|30.33|30.25|9
1651215850000|2022-04-29 07:04:10|30.38|30.3|30.37|30.29|30.38|30.3|30.37|30.29|0
1651215860000|2022-04-29 07:04:20|30.38|30.3|30.41|30.33|30.41|30.33|30.38|30.3|0
1651215870000|2022-04-29 07:04:30|30.4|30.32|30.4|30.32|30.4|30.32|30.4|30.32|0
1651215890000|2022-04-29 07:04:50|30.37|30.29|30.34|30.26|30.37|30.29|30.34|30.26|1
1651215900000|2022-04-29 07:05:00|30.33|30.25|30.36|30.28|30.37|30.29|30.33|30.25|15
1651215910000|2022-04-29 07:05:10|30.37|30.29|30.37|30.29|30.37|30.29|30.36|30.28|5
1651215920000|2022-04-29 07:05:20|30.36|30.28|30.36|30.28|30.37|30.29|30.36|30.28|5
1651215930000|2022-04-29 07:05:30|30.32|30.24|30.32|30.24|30.32|30.24|30.32|30.24|20
1651215940000|2022-04-29 07:05:40|||||||||5
1651215960000|2022-04-29 07:06:00|30.35|30.27|30.36|30.28|30.37|30.29|30.32|30.24|33
1651215970000|2022-04-29 07:06:10|30.35|30.27|30.36|30.28|30.36|30.28|30.32|30.24|10
1651215980000|2022-04-29 07:06:20|30.34|30.26|30.36|30.28|30.36|30.28|30.32|30.24|0
1651215990000|2022-04-29 07:06:30|30.37|30.29|30.36|30.28|30.37|30.29|30.36|30.28|0
1651216000000|2022-04-29 07:06:40|30.37|30.29|30.37|30.29|30.38|30.3|30.36|30.28|10
1651216010000|2022-04-29 07:06:50|30.4|30.32|30.41|30.33|30.42|30.34|30.4|30.32|3
1651216020000|2022-04-29 07:07:00|30.4|30.32|30.41|30.33|30.41|30.33|30.4|30.32|0
1651216030000|2022-04-29 07:07:10|30.44|30.36|30.4|30.32|30.45|30.37|30.4|30.32|2
1651216040000|2022-04-29 07:07:20|30.41|30.33|30.4|30.32|30.41|30.33|30.4|30.32|0
1651216050000|2022-04-29 07:07:30|30.37|30.29|30.38|30.3|30.38|30.3|30.36|30.28|19
1651216060000|2022-04-29 07:07:40|30.37|30.29|30.37|30.29|30.4|30.32|30.36|30.28|3
1651216070000|2022-04-29 07:07:50|30.36|30.28|30.38|30.3|30.38|30.3|30.36|30.28|0
1651216080000|2022-04-29 07:08:00|30.37|30.29|30.37|30.29|30.38|30.3|30.37|30.29|0
1651216090000|2022-04-29 07:08:10|30.36|30.28|30.32|30.24|30.36|30.28|30.32|30.24|47
1651216100000|2022-04-29 07:08:20|30.33|30.25|30.32|30.24|30.33|30.25|30.32|30.24|0
1651216110000|2022-04-29 07:08:30|30.33|30.25|30.36|30.28|30.36|30.28|30.33|30.25|0
1651216120000|2022-04-29 07:08:40|30.35|30.27|30.33|30.25|30.35|30.27|30.32|30.24|3
1651216130000|2022-04-29 07:08:50|30.34|30.26|30.34|30.26|30.35|30.27|30.32|30.24|16
1651216140000|2022-04-29 07:09:00|30.32|30.24|30.32|30.24|30.34|30.26|30.32|30.24|13
1651216150000|2022-04-29 07:09:10|30.27|30.19|30.27|30.19|30.27|30.19|30.27|30.19|13
1651216160000|2022-04-29 07:09:20|30.28|30.2|30.24|30.16|30.29|30.21|30.24|30.16|30
1651216170000|2022-04-29 07:09:30|30.25|30.17|30.24|30.16|30.25|30.17|30.24|30.16|11
1651216180000|2022-04-29 07:09:40|30.25|30.17|30.25|30.17|30.25|30.17|30.24|30.16|0
1651216190000|2022-04-29 07:09:50|30.24|30.16|30.24|30.16|30.25|30.17|30.24|30.16|3
1651216200000|2022-04-29 07:10:00|30.25|30.17|30.21|30.13|30.25|30.17|30.21|30.13|8
1651216210000|2022-04-29 07:10:10|30.22|30.14|30.24|30.16|30.24|30.16|30.22|30.14|0
1651216250000|2022-04-29 07:10:50|30.26|30.18|30.29|30.21|30.29|30.21|30.26|30.18|5
1651216260000|2022-04-29 07:11:00|30.3|30.22|30.29|30.21|30.3|30.22|30.29|30.21|3
1651216280000|2022-04-29 07:11:20|30.3|30.22|30.3|30.22|30.3|30.22|30.3|30.22|8
1651216290000|2022-04-29 07:11:30|30.29|30.21|30.29|30.21|30.29|30.21|30.29|30.21|0
1651216310000|2022-04-29 07:11:50|30.24|30.16|30.24|30.16|30.24|30.16|30.24|30.16|5
1651216330000|2022-04-29 07:12:10|30.27|30.19|30.27|30.19|30.27|30.19|30.25|30.17|4
1651216340000|2022-04-29 07:12:20|30.25|30.17|30.27|30.19|30.29|30.21|30.25|30.17|5
1651216350000|2022-04-29 07:12:30|30.25|30.17|30.24|30.16|30.25|30.17|30.24|30.16|0
1651216360000|2022-04-29 07:12:40|30.22|30.14|30.22|30.14|30.22|30.14|30.22|30.14|8
1651216370000|2022-04-29 07:12:50|30.2|30.12|30.2|30.12|30.22|30.14|30.2|30.12|0
1651216380000|2022-04-29 07:13:00|30.22|30.14|30.2|30.12|30.22|30.14|30.2|30.12|4
1651216390000|2022-04-29 07:13:10|30.22|30.14|30.2|30.12|30.22|30.14|30.2|30.12|2
1651216400000|2022-04-29 07:13:20|30.19|30.11|30.15|30.07|30.22|30.14|30.15|30.07|120
1651216410000|2022-04-29 07:13:30|30.1|30.02|30.12|30.04|30.12|30.04|30.1|30.02|10
1651216420000|2022-04-29 07:13:40|30.1|30.02|30.15|30.07|30.15|30.07|30.1|30.02|0
1651216430000|2022-04-29 07:13:50|30.14|30.06|30.19|30.11|30.19|30.11|30.14|30.06|137
1651216440000|2022-04-29 07:14:00|30.18|30.1|30.19|30.11|30.22|30.14|30.18|30.1|19
1651216470000|2022-04-29 07:14:30|||||||||1
1651216500000|2022-04-29 07:15:00|30.22|30.14|30.19|30.11|30.23|30.15|30.19|30.11|69
1651216510000|2022-04-29 07:15:10|30.14|30.06|30.14|30.06|30.16|30.08|30.14|30.06|25
1651216520000|2022-04-29 07:15:20|30.1|30.02|30.09|30.01|30.1|30.02|30.09|30.01|17
1651216530000|2022-04-29 07:15:30|30.07|29.99|30.05|29.97|30.07|29.99|30.05|29.97|11
1651216540000|2022-04-29 07:15:40|||||||||8
1651216550000|2022-04-29 07:15:50|30.07|29.99|30.05|29.97|30.07|29.99|30.05|29.97|1
1651216560000|2022-04-29 07:16:00|30.07|29.99|30.12|30.04|30.14|30.06|30.05|29.97|8
1651216570000|2022-04-29 07:16:10|30.14|30.06|30.18|30.1|30.18|30.1|30.14|30.06|10
1651216580000|2022-04-29 07:16:20|30.19|30.11|30.19|30.11|30.2|30.12|30.19|30.11|1
1651216590000|2022-04-29 07:16:30|30.18|30.1|30.14|30.06|30.18|30.1|30.14|30.06|10
1651216600000|2022-04-29 07:16:40|30.15|30.07|30.16|30.08|30.16|30.08|30.14|30.06|1
1651216610000|2022-04-29 07:16:50|30.14|30.06|30.14|30.06|30.15|30.07|30.14|30.06|0
1651216620000|2022-04-29 07:17:00|30.12|30.04|30.12|30.04|30.12|30.04|30.12|30.04|1
1651216630000|2022-04-29 07:17:10|30.14|30.06|30.1|30.02|30.14|30.06|30.1|30.02|4
1651216640000|2022-04-29 07:17:20|30.12|30.04|30.1|30.02|30.12|30.04|30.1|30.02|0
1651216650000|2022-04-29 07:17:30|30.09|30.01|30.1|30.02|30.1|30.02|30.09|30.01|18
1651216670000|2022-04-29 07:17:50|30.07|29.99|30.1|30.02|30.1|30.02|30.07|29.99|2
1651216680000|2022-04-29 07:18:00|30.12|30.04|30.1|30.02|30.12|30.04|30.1|30.02|2
1651216700000|2022-04-29 07:18:20|30.14|30.06|30.1|30.02|30.14|30.06|30.1|30.02|7
1651216710000|2022-04-29 07:18:30|30.12|30.04|30.1|30.02|30.12|30.04|30.1|30.02|0
1651216720000|2022-04-29 07:18:40|30.05|29.97|30.05|29.97|30.05|29.97|30.05|29.97|7
1651216730000|2022-04-29 07:18:50|30|29.92|30|29.92|30|29.92|30|29.92|34
1651216740000|2022-04-29 07:19:00|30.02|29.94|30.01|29.93|30.02|29.94|30.01|29.93|0
1651216750000|2022-04-29 07:19:10|30.05|29.97|30.02|29.94|30.05|29.97|30.02|29.94|13
1651216760000|2022-04-29 07:19:20|30.04|29.96|30.04|29.96|30.05|29.97|30.02|29.94|9
1651216770000|2022-04-29 07:19:30|30.02|29.94|30.02|29.94|30.04|29.96|30.02|29.94|0
1651216780000|2022-04-29 07:19:40|30.04|29.96|30.02|29.94|30.05|29.97|30.02|29.94|10
1651216790000|2022-04-29 07:19:50|30.04|29.96|30.05|29.97|30.05|29.97|30.02|29.94|2
1651216800000|2022-04-29 07:20:00|30.04|29.96|30.02|29.94|30.04|29.96|30.02|29.94|3
1651216810000|2022-04-29 07:20:10|30.01|29.93|30.01|29.93|30.01|29.93|29.97|29.89|6
1651216820000|2022-04-29 07:20:20|30|29.92|29.99|29.91|30.01|29.93|29.99|29.91|0
1651216830000|2022-04-29 07:20:30|29.97|29.89|29.97|29.89|29.99|29.91|29.97|29.89|0
1651216840000|2022-04-29 07:20:40|29.98|29.9|30.02|29.94|30.02|29.94|29.97|29.89|50
1651216850000|2022-04-29 07:20:50|30|29.92|30.02|29.94|30.02|29.94|30|29.92|2
1651216860000|2022-04-29 07:21:00|30.01|29.93|30.04|29.96|30.04|29.96|30.01|29.93|46
1651216870000|2022-04-29 07:21:10|30.02|29.94|30.04|29.96|30.04|29.96|30.02|29.94|1
1651216880000|2022-04-29 07:21:20|30.02|29.94|30.02|29.94|30.02|29.94|30.02|29.94|0
1651216900000|2022-04-29 07:21:40|30.01|29.93|30|29.92|30.01|29.93|30|29.92|3
1651216910000|2022-04-29 07:21:50|29.99|29.91|30.01|29.93|30.01|29.93|29.99|29.91|0
1651216920000|2022-04-29 07:22:00|30|29.92|29.99|29.91|30.01|29.93|29.99|29.91|2
1651216930000|2022-04-29 07:22:10|30.01|29.93|29.99|29.91|30.01|29.93|29.97|29.89|0
1651216940000|2022-04-29 07:22:20|29.97|29.89|29.99|29.91|30|29.92|29.97|29.89|0
1651216950000|2022-04-29 07:22:30|30|29.92|29.99|29.91|30.01|29.93|29.99|29.91|1
1651216960000|2022-04-29 07:22:40|30|29.92|30|29.92|30|29.92|29.97|29.89|0
1651216970000|2022-04-29 07:22:50|29.97|29.89|30.02|29.94|30.02|29.94|29.97|29.89|0
1651216980000|2022-04-29 07:23:00|30.01|29.93|29.97|29.89|30.01|29.93|29.97|29.89|0
1651216990000|2022-04-29 07:23:10|29.99|29.91|29.99|29.91|30.01|29.93|29.97|29.89|1
1651217000000|2022-04-29 07:23:20|30.01|29.93|29.99|29.91|30.01|29.93|29.99|29.91|1
1651217010000|2022-04-29 07:23:30|30|29.92|29.97|29.89|30.01|29.93|29.97|29.89|0
1651217020000|2022-04-29 07:23:40|29.99|29.91|29.99|29.91|30.01|29.93|29.99|29.91|0
1651217030000|2022-04-29 07:23:50|30|29.92|30|29.92|30|29.92|29.99|29.91|0
1651217040000|2022-04-29 07:24:00|30.01|29.93|30.05|29.97|30.05|29.97|30|29.92|0
1651217050000|2022-04-29 07:24:10|30.04|29.96|30.05|29.97|30.05|29.97|30.04|29.96|2
1651217060000|2022-04-29 07:24:20|30.06|29.98|30.04|29.96|30.06|29.98|30.04|29.96|0
1651217070000|2022-04-29 07:24:30|30.02|29.94|30.02|29.94|30.04|29.96|30.02|29.94|0
1651217090000|2022-04-29 07:24:50|30.04|29.96|30.02|29.94|30.04|29.96|30.02|29.94|0
1651217100000|2022-04-29 07:25:00|30.04|29.96|30.06|29.98|30.06|29.98|30.04|29.96|0
1651217110000|2022-04-29 07:25:10|30.07|29.99|30.06|29.98|30.07|29.99|30.06|29.98|0
1651217120000|2022-04-29 07:25:20|30.09|30.01|30.12|30.04|30.12|30.04|30.09|30.01|7
1651217130000|2022-04-29 07:25:30|30.1|30.02|30.1|30.02|30.1|30.02|30.1|30.02|0
1651217140000|2022-04-29 07:25:40|30.09|30.01|30.08|30|30.1|30.02|30.08|30|2
1651217150000|2022-04-29 07:25:50|30.06|29.98|30.05|29.97|30.06|29.98|30.05|29.97|0
1651217160000|2022-04-29 07:26:00|30.04|29.96|30.05|29.97|30.05|29.97|30.04|29.96|0
1651217170000|2022-04-29 07:26:10|30.04|29.96|30.01|29.93|30.04|29.96|30.01|29.93|0
1651217180000|2022-04-29 07:26:20|29.99|29.91|29.97|29.89|29.99|29.91|29.97|29.89|0
1651217190000|2022-04-29 07:26:30|30|29.92|29.99|29.91|30|29.92|29.99|29.91|33
1651217200000|2022-04-29 07:26:40|29.97|29.89|29.99|29.91|29.99|29.91|29.97|29.89|5
1651217210000|2022-04-29 07:26:50|29.97|29.89|29.97|29.89|29.99|29.91|29.97|29.89|0
1651217220000|2022-04-29 07:27:00|29.94|29.86|29.94|29.86|29.95|29.87|29.94|29.86|11
1651217230000|2022-04-29 07:27:10|29.95|29.87|30.01|29.93|30.01|29.93|29.94|29.86|8
1651217250000|2022-04-29 07:27:30|30.02|29.94|30.06|29.98|30.06|29.98|30.02|29.94|26
1651217260000|2022-04-29 07:27:40|30.05|29.97|30.05|29.97|30.09|30.01|30.05|29.97|2
1651217270000|2022-04-29 07:27:50|30.08|30|30.1|30.02|30.1|30.02|30.08|30|2
1651217280000|2022-04-29 07:28:00|30.12|30.04|30.14|30.06|30.15|30.07|30.12|30.04|0
1651217290000|2022-04-29 07:28:10|30.1|30.02|30.1|30.02|30.1|30.02|30.1|30.02|2
1651217300000|2022-04-29 07:28:20|30.12|30.04|30.14|30.06|30.14|30.06|30.12|30.04|7
1651217310000|2022-04-29 07:28:30|30.16|30.08|30.15|30.07|30.18|30.1|30.14|30.06|4
1651217320000|2022-04-29 07:28:40|30.14|30.06|30.15|30.07|30.17|30.09|30.14|30.06|1
1651217330000|2022-04-29 07:28:50|30.18|30.1|30.18|30.1|30.19|30.11|30.18|30.1|0
1651217340000|2022-04-29 07:29:00|30.17|30.09|30.14|30.06|30.17|30.09|30.14|30.06|0
1651217350000|2022-04-29 07:29:10|30.15|30.07|30.14|30.06|30.17|30.09|30.14|30.06|0
1651217360000|2022-04-29 07:29:20|30.13|30.05|30.11|30.03|30.14|30.06|30.09|30.01|11
1651217370000|2022-04-29 07:29:30|30.13|30.05|30.09|30.01|30.13|30.05|30.09|30.01|0
1651217380000|2022-04-29 07:29:40|30.07|29.99|30.05|29.97|30.07|29.99|30.05|29.97|1
1651217390000|2022-04-29 07:29:50|30.04|29.96|30.02|29.94|30.04|29.96|30|29.92|6
1651217400000|2022-04-29 07:30:00|30.04|29.96|30.04|29.96|30.05|29.97|30.02|29.94|2
1651217410000|2022-04-29 07:30:10|30.02|29.94|29.96|29.88|30.02|29.94|29.95|29.87|8
1651217420000|2022-04-29 07:30:20|29.97|29.89|29.99|29.91|30|29.92|29.96|29.88|0
1651217430000|2022-04-29 07:30:30|29.97|29.89|29.97|29.89|29.99|29.91|29.97|29.89|0
1651217440000|2022-04-29 07:30:40|29.99|29.91|29.99|29.91|30|29.92|29.97|29.89|0
1651217450000|2022-04-29 07:30:50|30|29.92|29.99|29.91|30|29.92|29.99|29.91|0
1651217460000|2022-04-29 07:31:00|30|29.92|30|29.92|30.03|29.95|30|29.92|0
1651217470000|2022-04-29 07:31:10|30.05|29.97|30.03|29.95|30.05|29.97|30.03|29.95|2
1651217480000|2022-04-29 07:31:20|30.05|29.97|30.03|29.95|30.05|29.97|30.03|29.95|4
1651217490000|2022-04-29 07:31:30|30.01|29.93|30|29.92|30.05|29.97|30|29.92|0
1651217500000|2022-04-29 07:31:40|29.99|29.91|29.97|29.89|29.99|29.91|29.97|29.89|14
1651217510000|2022-04-29 07:31:50|29.95|29.87|29.92|29.84|29.95|29.87|29.92|29.84|9
1651217520000|2022-04-29 07:32:00|29.93|29.85|29.96|29.88|29.97|29.89|29.92|29.84|17
1651217530000|2022-04-29 07:32:10|29.95|29.87|29.97|29.89|29.97|29.89|29.93|29.85|10
1651217540000|2022-04-29 07:32:20|||||||||15
1651217550000|2022-04-29 07:32:30|||||||||9
1651217560000|2022-04-29 07:32:40|29.96|29.88|29.91|29.83|29.96|29.88|29.91|29.83|17
1651217570000|2022-04-29 07:32:50|29.93|29.85|29.94|29.86|29.94|29.86|29.89|29.81|43
1651217580000|2022-04-29 07:33:00|29.92|29.84|29.94|29.86|29.94|29.86|29.89|29.81|62
1651217590000|2022-04-29 07:33:10|29.93|29.85|29.89|29.81|29.93|29.85|29.89|29.81|47
1651217600000|2022-04-29 07:33:20|||||||||15
1651217610000|2022-04-29 07:33:30|29.93|29.85|29.92|29.84|29.93|29.85|29.9|29.82|14
1651217620000|2022-04-29 07:33:40|29.89|29.81|29.94|29.86|29.94|29.86|29.89|29.81|10
1651217630000|2022-04-29 07:33:50|29.93|29.85|29.94|29.86|29.94|29.86|29.93|29.85|18
1651217640000|2022-04-29 07:34:00|29.96|29.88|29.94|29.86|29.97|29.89|29.94|29.86|11
1651217650000|2022-04-29 07:34:10|29.91|29.83|29.91|29.83|29.91|29.83|29.91|29.83|36
1651217660000|2022-04-29 07:34:20|29.9|29.82|29.89|29.81|29.91|29.83|29.89|29.81|17
1651217670000|2022-04-29 07:34:30|29.9|29.82|29.88|29.8|29.9|29.82|29.88|29.8|23
1651217680000|2022-04-29 07:34:40|29.86|29.78|29.86|29.78|29.86|29.78|29.86|29.78|12
1651217690000|2022-04-29 07:34:50|29.88|29.8|29.86|29.78|29.88|29.8|29.86|29.78|0
1651217700000|2022-04-29 07:35:00|29.88|29.8|29.86|29.78|29.89|29.81|29.86|29.78|1
1651217710000|2022-04-29 07:35:10|29.81|29.73|29.81|29.73|29.81|29.73|29.81|29.73|51
1651217730000|2022-04-29 07:35:30|29.83|29.75|29.86|29.78|29.86|29.78|29.83|29.75|52
1651217740000|2022-04-29 07:35:40|29.84|29.76|29.86|29.78|29.86|29.78|29.84|29.76|0
1651217760000|2022-04-29 07:36:00|29.84|29.76|29.86|29.78|29.86|29.78|29.84|29.76|0
1651217770000|2022-04-29 07:36:10|29.84|29.76|29.86|29.78|29.86|29.78|29.84|29.76|1
1651217790000|2022-04-29 07:36:30|29.84|29.76|29.86|29.78|29.86|29.78|29.84|29.76|0
1651217800000|2022-04-29 07:36:40|29.83|29.75|29.82|29.74|29.83|29.75|29.82|29.74|48
1651217810000|2022-04-29 07:36:50|29.83|29.75|29.8|29.72|29.83|29.75|29.79|29.71|85
1651217820000|2022-04-29 07:37:00|29.83|29.75|29.78|29.7|29.83|29.75|29.76|29.68|4
1651217830000|2022-04-29 07:37:10|29.81|29.73|29.78|29.7|29.81|29.73|29.78|29.7|1
1651217840000|2022-04-29 07:37:20|29.79|29.71|29.78|29.7|29.8|29.72|29.78|29.7|1
1651217850000|2022-04-29 07:37:30|29.79|29.71|29.79|29.71|29.8|29.72|29.78|29.7|0
1651217860000|2022-04-29 07:37:40|29.8|29.72|29.78|29.7|29.8|29.72|29.78|29.7|0
1651217880000|2022-04-29 07:38:00|29.76|29.68|29.78|29.7|29.78|29.7|29.76|29.68|5
1651217900000|2022-04-29 07:38:20|29.79|29.71|29.81|29.73|29.81|29.73|29.78|29.7|8
1651217910000|2022-04-29 07:38:30|29.83|29.75|29.8|29.72|29.83|29.75|29.78|29.7|3
1651217920000|2022-04-29 07:38:40|29.79|29.71|29.81|29.73|29.83|29.75|29.79|29.71|0
1651217930000|2022-04-29 07:38:50|29.8|29.72|29.79|29.71|29.8|29.72|29.78|29.7|0
1651217940000|2022-04-29 07:39:00|29.8|29.72|29.81|29.73|29.82|29.74|29.8|29.72|0
1651217950000|2022-04-29 07:39:10|29.83|29.75|29.83|29.75|29.83|29.75|29.81|29.73|0
1651217980000|2022-04-29 07:39:40|29.84|29.76|29.83|29.75|29.86|29.78|29.83|29.75|100
1651218000000|2022-04-29 07:40:00|29.81|29.73|29.81|29.73|29.81|29.73|29.8|29.72|5
1651218010000|2022-04-29 07:40:10|29.8|29.72|29.81|29.73|29.83|29.75|29.8|29.72|7
1651218020000|2022-04-29 07:40:20|29.83|29.75|29.83|29.75|29.83|29.75|29.83|29.75|0
1651218030000|2022-04-29 07:40:30|29.84|29.76|29.87|29.79|29.87|29.79|29.84|29.76|3
1651218040000|2022-04-29 07:40:40|29.88|29.8|29.87|29.79|29.88|29.8|29.87|29.79|0
1651218050000|2022-04-29 07:40:50|29.88|29.8|29.88|29.8|29.91|29.83|29.86|29.78|130
1651218060000|2022-04-29 07:41:00|29.89|29.81|29.9|29.82|29.91|29.83|29.88|29.8|0
1651218070000|2022-04-29 07:41:10|29.89|29.81|29.94|29.86|29.94|29.86|29.89|29.81|10
1651218080000|2022-04-29 07:41:20|29.93|29.85|29.95|29.87|29.95|29.87|29.91|29.83|0
1651218090000|2022-04-29 07:41:30|29.96|29.88|29.94|29.86|29.96|29.88|29.94|29.86|50
1651218100000|2022-04-29 07:41:40|29.93|29.85|29.93|29.85|29.93|29.85|29.91|29.83|5
1651218110000|2022-04-29 07:41:50|29.94|29.86|29.91|29.83|29.94|29.86|29.91|29.83|50
1651218120000|2022-04-29 07:42:00|29.89|29.81|29.83|29.75|29.89|29.81|29.83|29.75|13
1651218130000|2022-04-29 07:42:10|29.84|29.76|29.83|29.75|29.84|29.76|29.83|29.75|2
1651218140000|2022-04-29 07:42:20|29.86|29.78|29.86|29.78|29.88|29.8|29.86|29.78|1
1651218160000|2022-04-29 07:42:40|29.87|29.79|29.88|29.8|29.91|29.83|29.87|29.79|8
1651218170000|2022-04-29 07:42:50|29.87|29.79|29.87|29.79|29.87|29.79|29.86|29.78|0
1651218180000|2022-04-29 07:43:00|29.88|29.8|29.87|29.79|29.88|29.8|29.86|29.78|0
1651218190000|2022-04-29 07:43:10|29.86|29.78|29.89|29.81|29.91|29.83|29.86|29.78|6
1651218200000|2022-04-29 07:43:20|29.88|29.8|29.89|29.81|29.89|29.81|29.88|29.8|0
1651218210000|2022-04-29 07:43:30|29.91|29.83|29.91|29.83|29.91|29.83|29.89|29.81|0
1651218220000|2022-04-29 07:43:40|29.88|29.8|29.86|29.78|29.89|29.81|29.86|29.78|8
1651218230000|2022-04-29 07:43:50|29.84|29.76|29.87|29.79|29.87|29.79|29.84|29.76|0
1651218240000|2022-04-29 07:44:00|29.86|29.78|29.84|29.76|29.87|29.79|29.83|29.75|0
1651218250000|2022-04-29 07:44:10|29.83|29.75|29.8|29.72|29.83|29.75|29.8|29.72|0
1651218260000|2022-04-29 07:44:20|29.81|29.73|29.83|29.75|29.83|29.75|29.8|29.72|2
1651218280000|2022-04-29 07:44:40|29.81|29.73|29.83|29.75|29.83|29.75|29.8|29.72|0
1651218300000|2022-04-29 07:45:00|29.84|29.76|29.83|29.75|29.84|29.76|29.83|29.75|7
1651218310000|2022-04-29 07:45:10|29.84|29.76|29.83|29.75|29.84|29.76|29.83|29.75|0
1651218330000|2022-04-29 07:45:30|29.84|29.76|29.86|29.78|29.86|29.78|29.84|29.76|4
1651218340000|2022-04-29 07:45:40|29.84|29.76|29.84|29.76|29.86|29.78|29.84|29.76|0
1651218350000|2022-04-29 07:45:50|29.83|29.75|29.84|29.76|29.86|29.78|29.83|29.75|0
1651218360000|2022-04-29 07:46:00|29.86|29.78|29.86|29.78|29.86|29.78|29.84|29.76|0
1651218370000|2022-04-29 07:46:10|29.87|29.79|29.86|29.78|29.87|29.79|29.84|29.76|60
1651218380000|2022-04-29 07:46:20|29.84|29.76|29.84|29.76|29.86|29.78|29.83|29.75|0
1651218390000|2022-04-29 07:46:30|29.86|29.78|29.83|29.75|29.86|29.78|29.83|29.75|0
1651218400000|2022-04-29 07:46:40|29.84|29.76|29.83|29.75|29.84|29.76|29.83|29.75|0
1651218460000|2022-04-29 07:47:40|29.84|29.76|29.83|29.75|29.84|29.76|29.83|29.75|5
1651218470000|2022-04-29 07:47:50|29.79|29.71|29.79|29.71|29.79|29.71|29.79|29.71|9
1651218480000|2022-04-29 07:48:00|29.78|29.7|29.78|29.7|29.78|29.7|29.78|29.7|0
1651218490000|2022-04-29 07:48:10|29.76|29.68|29.76|29.68|29.76|29.68|29.76|29.68|0
1651218500000|2022-04-29 07:48:20|29.75|29.67|29.76|29.68|29.78|29.7|29.75|29.67|4
1651218510000|2022-04-29 07:48:30|29.78|29.7|29.78|29.7|29.78|29.7|29.78|29.7|3
1651218520000|2022-04-29 07:48:40|29.79|29.71|29.78|29.7|29.79|29.71|29.78|29.7|0
1651218530000|2022-04-29 07:48:50|||||||||95
1651218540000|2022-04-29 07:49:00|29.75|29.67|29.78|29.7|29.78|29.7|29.75|29.67|52
1651218550000|2022-04-29 07:49:10|29.75|29.67|29.75|29.67|29.76|29.68|29.75|29.67|26
1651218560000|2022-04-29 07:49:20|||||||||13
1651218570000|2022-04-29 07:49:30|||||||||17
1651218580000|2022-04-29 07:49:40|29.73|29.65|29.7|29.62|29.75|29.67|29.7|29.62|64
1651218590000|2022-04-29 07:49:50|29.72|29.64|29.7|29.62|29.72|29.64|29.7|29.62|23
1651218600000|2022-04-29 07:50:00|29.68|29.6|29.67|29.59|29.68|29.6|29.67|29.59|40
1651218610000|2022-04-29 07:50:10|29.68|29.6|29.68|29.6|29.7|29.62|29.68|29.6|6
1651218620000|2022-04-29 07:50:20|29.67|29.59|29.68|29.6|29.71|29.63|29.67|29.59|15
1651218630000|2022-04-29 07:50:30|29.67|29.59|29.67|29.59|29.68|29.6|29.67|29.59|8
1651218640000|2022-04-29 07:50:40|29.68|29.6|29.72|29.64|29.73|29.65|29.68|29.6|1
1651218650000|2022-04-29 07:50:50|29.73|29.65|29.73|29.65|29.73|29.65|29.73|29.65|0
1651218660000|2022-04-29 07:51:00|29.72|29.64|29.73|29.65|29.73|29.65|29.72|29.64|4
1651218670000|2022-04-29 07:51:10|29.72|29.64|29.73|29.65|29.73|29.65|29.72|29.64|0
1651218680000|2022-04-29 07:51:20|29.72|29.64|29.73|29.65|29.75|29.67|29.72|29.64|4
1651218690000|2022-04-29 07:51:30|29.75|29.67|29.77|29.69|29.77|29.69|29.73|29.65|0
1651218710000|2022-04-29 07:51:50|29.76|29.68|29.76|29.68|29.76|29.68|29.76|29.68|0
1651218720000|2022-04-29 07:52:00|29.77|29.69|29.8|29.72|29.8|29.72|29.77|29.69|15
1651218730000|2022-04-29 07:52:10|29.78|29.7|29.8|29.72|29.8|29.72|29.78|29.7|0
1651218750000|2022-04-29 07:52:30|29.81|29.73|29.8|29.72|29.81|29.73|29.8|29.72|0
1651218770000|2022-04-29 07:52:50|29.81|29.73|29.81|29.73|29.81|29.73|29.81|29.73|0
1651218780000|2022-04-29 07:53:00|29.83|29.75|29.84|29.76|29.85|29.77|29.83|29.75|0
1651218790000|2022-04-29 07:53:10|29.82|29.74|29.84|29.76|29.84|29.76|29.82|29.74|0
1651218800000|2022-04-29 07:53:20|29.83|29.75|29.83|29.75|29.83|29.75|29.83|29.75|0
1651218810000|2022-04-29 07:53:30|29.81|29.73|29.83|29.75|29.83|29.75|29.81|29.73|0
1651218820000|2022-04-29 07:53:40|29.81|29.73|29.8|29.72|29.81|29.73|29.8|29.72|0
1651218830000|2022-04-29 07:53:50|29.78|29.7|29.78|29.7|29.78|29.7|29.78|29.7|0
1651218840000|2022-04-29 07:54:00|29.8|29.72|29.8|29.72|29.8|29.72|29.8|29.72|0
1651218850000|2022-04-29 07:54:10|29.78|29.7|29.75|29.67|29.78|29.7|29.75|29.67|0
1651218910000|2022-04-29 07:55:10|||||||||3
1651218970000|2022-04-29 07:56:10|29.73|29.65|29.73|29.65|29.73|29.65|29.73|29.65|73
1651218980000|2022-04-29 07:56:20|29.75|29.67|29.75|29.67|29.75|29.67|29.75|29.67|45
1651218990000|2022-04-29 07:56:30|29.76|29.68|29.77|29.69|29.77|29.69|29.76|29.68|0
1651219000000|2022-04-29 07:56:40|29.76|29.68|29.75|29.67|29.76|29.68|29.75|29.67|0
1651219010000|2022-04-29 07:56:50|29.77|29.69|29.75|29.67|29.77|29.69|29.75|29.67|0
1651219020000|2022-04-29 07:57:00|29.77|29.69|29.8|29.72|29.8|29.72|29.77|29.69|4
1651219040000|2022-04-29 07:57:20|29.83|29.75|29.81|29.73|29.83|29.75|29.8|29.72|21
1651219050000|2022-04-29 07:57:30|29.8|29.72|29.81|29.73|29.81|29.73|29.8|29.72|0
1651219060000|2022-04-29 07:57:40|29.85|29.77|29.83|29.75|29.85|29.77|29.82|29.74|2
1651219070000|2022-04-29 07:57:50|29.81|29.73|29.81|29.73|29.82|29.74|29.81|29.73|2
1651219080000|2022-04-29 07:58:00|29.82|29.74|29.8|29.72|29.83|29.75|29.8|29.72|0
1651219090000|2022-04-29 07:58:10|29.81|29.73|29.81|29.73|29.81|29.73|29.8|29.72|0
1651219100000|2022-04-29 07:58:20|29.82|29.74|29.83|29.75|29.83|29.75|29.8|29.72|2
1651219110000|2022-04-29 07:58:30|29.81|29.73|29.83|29.75|29.83|29.75|29.81|29.73|0
1651219120000|2022-04-29 07:58:40|29.8|29.72|29.83|29.75|29.83|29.75|29.8|29.72|8
1651219140000|2022-04-29 07:59:00|29.8|29.72|29.8|29.72|29.8|29.72|29.8|29.72|2
1651219150000|2022-04-29 07:59:10|29.81|29.73|29.81|29.73|29.81|29.73|29.81|29.73|2
1651219180000|2022-04-29 07:59:40|29.8|29.72|29.81|29.73|29.81|29.73|29.8|29.72|2
1651219200000|2022-04-29 08:00:00|29.83|29.75|29.84|29.76|29.84|29.76|29.83|29.75|0
1651219230000|2022-04-29 08:00:30|29.83|29.75|29.84|29.76|29.84|29.76|29.83|29.75|0
1651219240000|2022-04-29 08:00:40|29.83|29.75|29.84|29.76|29.84|29.76|29.83|29.75|0
1651219250000|2022-04-29 08:00:50|29.85|29.77|29.86|29.78|29.86|29.78|29.85|29.77|0
1651219260000|2022-04-29 08:01:00|29.88|29.8|29.84|29.76|29.88|29.8|29.84|29.76|0
1651219270000|2022-04-29 08:01:10|29.83|29.75|29.83|29.75|29.83|29.75|29.83|29.75|0
1651219280000|2022-04-29 08:01:20|29.8|29.72|29.79|29.71|29.8|29.72|29.78|29.7|2
1651219300000|2022-04-29 08:01:40|29.8|29.72|29.8|29.72|29.81|29.73|29.8|29.72|2
1651219310000|2022-04-29 08:01:50|29.79|29.71|29.8|29.72|29.81|29.73|29.79|29.71|0
1651219320000|2022-04-29 08:02:00|29.81|29.73|29.81|29.73|29.81|29.73|29.8|29.72|0
1651219330000|2022-04-29 08:02:10|29.83|29.75|29.81|29.73|29.83|29.75|29.8|29.72|0
1651219360000|2022-04-29 08:02:40|29.8|29.72|29.81|29.73|29.81|29.73|29.8|29.72|0
1651219370000|2022-04-29 08:02:50|29.8|29.72|29.75|29.67|29.8|29.72|29.75|29.67|3
1651219380000|2022-04-29 08:03:00|29.73|29.65|29.75|29.67|29.75|29.67|29.73|29.65|1
1651219390000|2022-04-29 08:03:10|29.76|29.68|29.77|29.69|29.79|29.71|29.76|29.68|4
1651219400000|2022-04-29 08:03:20|29.76|29.68|29.76|29.68|29.77|29.69|29.75|29.67|1
1651219410000|2022-04-29 08:03:30|29.79|29.71|29.79|29.71|29.79|29.71|29.79|29.71|0
1651219420000|2022-04-29 08:03:40|29.8|29.72|29.77|29.69|29.8|29.72|29.77|29.69|8
1651219430000|2022-04-29 08:03:50|29.76|29.68|29.75|29.67|29.76|29.68|29.75|29.67|0
1651219440000|2022-04-29 08:04:00|29.76|29.68|29.75|29.67|29.77|29.69|29.75|29.67|0
1651219480000|2022-04-29 08:04:40|29.76|29.68|29.76|29.68|29.76|29.68|29.76|29.68|0
1651219490000|2022-04-29 08:04:50|29.75|29.67|29.75|29.67|29.75|29.67|29.75|29.67|0
1651219500000|2022-04-29 08:05:00|29.73|29.65|29.7|29.62|29.73|29.65|29.7|29.62|8
1651219510000|2022-04-29 08:05:10|29.71|29.63|29.72|29.64|29.72|29.64|29.71|29.63|7
1651219520000|2022-04-29 08:05:20|29.74|29.66|29.75|29.67|29.75|29.67|29.74|29.66|0
1651219540000|2022-04-29 08:05:40|29.74|29.66|29.75|29.67|29.75|29.67|29.74|29.66|0
1651219580000|2022-04-29 08:06:20|29.76|29.68|29.76|29.68|29.76|29.68|29.76|29.68|3
1651219590000|2022-04-29 08:06:30|29.75|29.67|29.76|29.68|29.76|29.68|29.75|29.67|0
1651219600000|2022-04-29 08:06:40|29.78|29.7|29.81|29.73|29.81|29.73|29.78|29.7|1
1651219610000|2022-04-29 08:06:50|29.8|29.72|29.8|29.72|29.8|29.72|29.8|29.72|0
1651219620000|2022-04-29 08:07:00|29.83|29.75|29.79|29.71|29.83|29.75|29.79|29.71|2
1651219630000|2022-04-29 08:07:10|29.78|29.7|29.78|29.7|29.79|29.71|29.78|29.7|0
1651219650000|2022-04-29 08:07:30|29.76|29.68|29.76|29.68|29.76|29.68|29.75|29.67|2
1651219660000|2022-04-29 08:07:40|29.75|29.67|29.75|29.67|29.76|29.68|29.75|29.67|0
1651219670000|2022-04-29 08:07:50|29.78|29.7|29.76|29.68|29.78|29.7|29.75|29.67|2
1651219680000|2022-04-29 08:08:00|29.78|29.7|29.78|29.7|29.78|29.7|29.78|29.7|0
1651219690000|2022-04-29 08:08:10|29.76|29.68|29.76|29.68|29.76|29.68|29.76|29.68|0
1651219710000|2022-04-29 08:08:30|29.75|29.67|29.76|29.68|29.76|29.68|29.75|29.67|0
1651219720000|2022-04-29 08:08:40|29.75|29.67|29.75|29.67|29.75|29.67|29.75|29.67|0
1651219750000|2022-04-29 08:09:10|29.76|29.68|29.75|29.67|29.76|29.68|29.75|29.67|0
1651219760000|2022-04-29 08:09:20|29.73|29.65|29.73|29.65|29.73|29.65|29.73|29.65|3
1651219770000|2022-04-29 08:09:30|29.75|29.67|29.73|29.65|29.75|29.67|29.73|29.65|0
1651219780000|2022-04-29 08:09:40|29.72|29.64|29.71|29.63|29.72|29.64|29.7|29.62|0
1651219790000|2022-04-29 08:09:50|29.72|29.64|29.73|29.65|29.73|29.65|29.71|29.63|0
1651219800000|2022-04-29 08:10:00|29.72|29.64|29.72|29.64|29.72|29.64|29.7|29.62|2
1651219810000|2022-04-29 08:10:10|29.73|29.65|29.75|29.67|29.75|29.67|29.72|29.64|0
1651219820000|2022-04-29 08:10:20|29.73|29.65|29.73|29.65|29.73|29.65|29.72|29.64|0
1651219830000|2022-04-29 08:10:30|29.72|29.64|29.72|29.64|29.73|29.65|29.72|29.64|4
1651219840000|2022-04-29 08:10:40|29.71|29.63|29.71|29.63|29.71|29.63|29.71|29.63|0
1651219850000|2022-04-29 08:10:50|29.72|29.64|29.73|29.65|29.73|29.65|29.71|29.63|0
1651219860000|2022-04-29 08:11:00|29.72|29.64|29.72|29.64|29.72|29.64|29.72|29.64|0
1651219870000|2022-04-29 08:11:10|29.73|29.65|29.73|29.65|29.73|29.65|29.71|29.63|1
1651219880000|2022-04-29 08:11:20|29.72|29.64|29.72|29.64|29.73|29.65|29.71|29.63|2
1651219890000|2022-04-29 08:11:30|29.73|29.65|29.72|29.64|29.73|29.65|29.72|29.64|0
1651219900000|2022-04-29 08:11:40|29.73|29.65|29.73|29.65|29.73|29.65|29.73|29.65|1
1651219910000|2022-04-29 08:11:50|29.72|29.64|29.72|29.64|29.72|29.64|29.72|29.64|0
1651219930000|2022-04-29 08:12:10|29.68|29.6|29.68|29.6|29.68|29.6|29.68|29.6|5
1651219940000|2022-04-29 08:12:20|29.71|29.63|29.72|29.64|29.72|29.64|29.71|29.63|0
1651219950000|2022-04-29 08:12:30|29.71|29.63|29.71|29.63|29.71|29.63|29.71|29.63|0
1651219960000|2022-04-29 08:12:40|||||||||9
1651219970000|2022-04-29 08:12:50|29.69|29.61|29.71|29.63|29.71|29.63|29.69|29.61|4
1651219980000|2022-04-29 08:13:00|29.69|29.61|29.71|29.63|29.71|29.63|29.69|29.61|1
1651219990000|2022-04-29 08:13:10|29.69|29.61|29.67|29.59|29.69|29.61|29.67|29.59|12
1651220020000|2022-04-29 08:13:40|29.68|29.6|29.68|29.6|29.68|29.6|29.68|29.6|0
1651220030000|2022-04-29 08:13:50|29.67|29.59|29.69|29.61|29.69|29.61|29.67|29.59|0
1651220040000|2022-04-29 08:14:00|29.71|29.63|29.72|29.64|29.72|29.64|29.71|29.63|0
1651220050000|2022-04-29 08:14:10|29.71|29.63|29.67|29.59|29.71|29.63|29.67|29.59|6
1651220060000|2022-04-29 08:14:20|29.69|29.61|29.69|29.61|29.71|29.63|29.69|29.61|15
1651220070000|2022-04-29 08:14:30|29.71|29.63|29.71|29.63|29.71|29.63|29.71|29.63|0
1651220080000|2022-04-29 08:14:40|29.72|29.64|29.71|29.63|29.72|29.64|29.71|29.63|0
1651220090000|2022-04-29 08:14:50|29.72|29.64|29.71|29.63|29.72|29.64|29.71|29.63|0
1651220100000|2022-04-29 08:15:00|29.72|29.64|29.71|29.63|29.72|29.64|29.71|29.63|0
1651220120000|2022-04-29 08:15:20|29.69|29.61|29.68|29.6|29.71|29.63|29.68|29.6|6
1651220130000|2022-04-29 08:15:30|29.7|29.62|29.71|29.63|29.71|29.63|29.7|29.62|0
1651220140000|2022-04-29 08:15:40|29.69|29.61|29.69|29.61|29.69|29.61|29.69|29.61|2
1651220150000|2022-04-29 08:15:50|29.68|29.6|29.67|29.59|29.69|29.61|29.67|29.59|0
1651220160000|2022-04-29 08:16:00|29.68|29.6|29.7|29.62|29.7|29.62|29.68|29.6|18
1651220170000|2022-04-29 08:16:10|29.71|29.63|29.71|29.63|29.72|29.64|29.71|29.63|0
1651220190000|2022-04-29 08:16:30|29.72|29.64|29.72|29.64|29.72|29.64|29.72|29.64|0
1651220220000|2022-04-29 08:17:00|29.7|29.62|29.7|29.62|29.7|29.62|29.68|29.6|2
1651220240000|2022-04-29 08:17:20|29.71|29.63|29.72|29.64|29.72|29.64|29.71|29.63|0
1651220250000|2022-04-29 08:17:30|29.71|29.63|29.72|29.64|29.72|29.64|29.71|29.63|0
1651220260000|2022-04-29 08:17:40|29.73|29.65|29.72|29.64|29.73|29.65|29.72|29.64|13
1651220270000|2022-04-29 08:17:50|29.73|29.65|29.73|29.65|29.73|29.65|29.72|29.64|4
1651220290000|2022-04-29 08:18:10|29.72|29.64|29.72|29.64|29.72|29.64|29.72|29.64|0
1651220300000|2022-04-29 08:18:20|29.73|29.65|29.72|29.64|29.73|29.65|29.72|29.64|0
1651220310000|2022-04-29 08:18:30|29.71|29.63|29.72|29.64|29.72|29.64|29.71|29.63|0
1651220330000|2022-04-29 08:18:50|29.73|29.65|29.75|29.67|29.75|29.67|29.73|29.65|0
1651220360000|2022-04-29 08:19:20|29.76|29.68|29.75|29.67|29.76|29.68|29.75|29.67|7
1651220370000|2022-04-29 08:19:30|29.76|29.68|29.76|29.68|29.76|29.68|29.75|29.67|0
1651220380000|2022-04-29 08:19:40|29.75|29.67|29.8|29.72|29.8|29.72|29.75|29.67|1
1651220460000|2022-04-29 08:21:00|29.81|29.73|29.8|29.72|29.81|29.73|29.8|29.72|9
1651220520000|2022-04-29 08:22:00|29.83|29.75|29.83|29.75|29.85|29.77|29.83|29.75|2
1651220530000|2022-04-29 08:22:10|29.84|29.76|29.84|29.76|29.84|29.76|29.84|29.76|0
1651220540000|2022-04-29 08:22:20|29.83|29.75|29.83|29.75|29.83|29.75|29.83|29.75|0
1651220550000|2022-04-29 08:22:30|29.84|29.76|29.84|29.76|29.84|29.76|29.84|29.76|0
1651220560000|2022-04-29 08:22:40|29.86|29.78|29.85|29.77|29.86|29.78|29.85|29.77|1
1651220570000|2022-04-29 08:22:50|29.84|29.76|29.88|29.8|29.88|29.8|29.84|29.76|12
1651220580000|2022-04-29 08:23:00|29.86|29.78|29.86|29.78|29.88|29.8|29.85|29.77|18
1651220590000|2022-04-29 08:23:10|29.85|29.77|29.84|29.76|29.88|29.8|29.84|29.76|56
1651220600000|2022-04-29 08:23:20|29.83|29.75|29.83|29.75|29.83|29.75|29.83|29.75|0
1651220610000|2022-04-29 08:23:30|29.86|29.78|29.88|29.8|29.88|29.8|29.85|29.77|5
1651220650000|2022-04-29 08:24:10|29.89|29.81|29.88|29.8|29.89|29.81|29.88|29.8|10
1651220670000|2022-04-29 08:24:30|29.91|29.83|29.9|29.82|29.92|29.84|29.9|29.82|8
1651220680000|2022-04-29 08:24:40|29.89|29.81|29.89|29.81|29.91|29.83|29.88|29.8|2
1651220690000|2022-04-29 08:24:50|29.91|29.83|29.91|29.83|29.91|29.83|29.89|29.81|0
1651220700000|2022-04-29 08:25:00|29.89|29.81|29.93|29.85|29.93|29.85|29.88|29.8|3
1651220720000|2022-04-29 08:25:20|29.94|29.86|29.94|29.86|29.94|29.86|29.94|29.86|3
1651220730000|2022-04-29 08:25:30|29.93|29.85|29.93|29.85|29.94|29.86|29.93|29.85|1
1651220740000|2022-04-29 08:25:40|29.94|29.86|29.96|29.88|29.96|29.88|29.94|29.86|1
1651220750000|2022-04-29 08:25:50|29.94|29.86|29.94|29.86|29.94|29.86|29.94|29.86|4
1651220760000|2022-04-29 08:26:00|29.93|29.85|29.93|29.85|29.94|29.86|29.93|29.85|0
1651220780000|2022-04-29 08:26:20|29.94|29.86|29.94|29.86|29.94|29.86|29.94|29.86|34
1651220790000|2022-04-29 08:26:30|29.96|29.88|29.96|29.88|29.96|29.88|29.96|29.88|0
1651220800000|2022-04-29 08:26:40|29.94|29.86|29.94|29.86|29.96|29.88|29.93|29.85|3
1651220810000|2022-04-29 08:26:50|29.96|29.88|29.93|29.85|29.96|29.88|29.93|29.85|2
1651220820000|2022-04-29 08:27:00|29.94|29.86|29.94|29.86|29.94|29.86|29.94|29.86|5
1651220830000|2022-04-29 08:27:10|29.96|29.88|29.93|29.85|29.96|29.88|29.93|29.85|33
1651220840000|2022-04-29 08:27:20|29.94|29.86|29.94|29.86|29.94|29.86|29.94|29.86|36
1651220850000|2022-04-29 08:27:30|29.96|29.88|29.96|29.88|29.96|29.88|29.96|29.88|0
1651220860000|2022-04-29 08:27:40|29.93|29.85|29.93|29.85|29.93|29.85|29.93|29.85|7
1651220870000|2022-04-29 08:27:50|||||||||2
1651220880000|2022-04-29 08:28:00|29.9|29.82|29.88|29.8|29.93|29.85|29.88|29.8|65
1651220890000|2022-04-29 08:28:10|29.89|29.81|29.88|29.8|29.92|29.84|29.88|29.8|7
1651220930000|2022-04-29 08:28:50|29.86|29.78|29.85|29.77|29.86|29.78|29.85|29.77|2
1651220940000|2022-04-29 08:29:00|29.84|29.76|29.84|29.76|29.84|29.76|29.83|29.75|0
1651220950000|2022-04-29 08:29:10|29.83|29.75|29.85|29.77|29.85|29.77|29.83|29.75|0
1651220960000|2022-04-29 08:29:20|||||||||1
1651220970000|2022-04-29 08:29:30|29.83|29.75|29.8|29.72|29.83|29.75|29.8|29.72|2
1651220990000|2022-04-29 08:29:50|29.78|29.7|29.78|29.7|29.78|29.7|29.78|29.7|20
1651221000000|2022-04-29 08:30:00|29.8|29.72|29.8|29.72|29.8|29.72|29.8|29.72|3
1651221010000|2022-04-29 08:30:10|||||||||1
1651221120000|2022-04-29 08:32:00|29.84|29.76|29.8|29.72|29.84|29.76|29.8|29.72|13
1651221230000|2022-04-29 08:33:50|29.85|29.77|29.85|29.77|29.85|29.77|29.85|29.77|4
1651221240000|2022-04-29 08:34:00|29.82|29.74|29.85|29.77|29.85|29.77|29.82|29.74|2
1651221290000|2022-04-29 08:34:50|29.86|29.78|29.86|29.78|29.86|29.78|29.85|29.77|5
1651221300000|2022-04-29 08:35:00|29.88|29.8|29.86|29.78|29.88|29.8|29.86|29.78|0
1651221310000|2022-04-29 08:35:10|29.88|29.8|29.85|29.77|29.88|29.8|29.85|29.77|0
1651221320000|2022-04-29 08:35:20|29.88|29.8|29.88|29.8|29.88|29.8|29.88|29.8|13
1651221330000|2022-04-29 08:35:30|29.89|29.81|29.89|29.81|29.89|29.81|29.89|29.81|0
1651221340000|2022-04-29 08:35:40|29.88|29.8|29.88|29.8|29.88|29.8|29.88|29.8|0
1651221350000|2022-04-29 08:35:50|29.85|29.77|29.85|29.77|29.86|29.78|29.85|29.77|2
1651221400000|2022-04-29 08:36:40|29.86|29.78|29.86|29.78|29.86|29.78|29.86|29.78|3
1651221410000|2022-04-29 08:36:50|29.88|29.8|29.9|29.82|29.9|29.82|29.88|29.8|0
1651221430000|2022-04-29 08:37:10|29.91|29.83|29.91|29.83|29.93|29.85|29.91|29.83|5
1651221440000|2022-04-29 08:37:20|29.93|29.85|29.9|29.82|29.93|29.85|29.9|29.82|0
1651221460000|2022-04-29 08:37:40|29.91|29.83|29.9|29.82|29.91|29.83|29.9|29.82|0
1651221470000|2022-04-29 08:37:50|29.91|29.83|29.9|29.82|29.91|29.83|29.9|29.82|0
1651221480000|2022-04-29 08:38:00|29.91|29.83|29.9|29.82|29.91|29.83|29.9|29.82|0
1651221520000|2022-04-29 08:38:40|29.91|29.83|29.9|29.82|29.91|29.83|29.9|29.82|0
1651221550000|2022-04-29 08:39:10|29.85|29.77|29.85|29.77|29.85|29.77|29.85|29.77|13
1651221560000|2022-04-29 08:39:20|||||||||1
1651221580000|2022-04-29 08:39:40|29.86|29.78|29.85|29.77|29.86|29.78|29.85|29.77|2
1651221590000|2022-04-29 08:39:50|29.86|29.78|29.86|29.78|29.86|29.78|29.86|29.78|1
1651221600000|2022-04-29 08:40:00|29.85|29.77|29.9|29.82|29.9|29.82|29.85|29.77|2
1651221610000|2022-04-29 08:40:10|29.88|29.8|29.88|29.8|29.9|29.82|29.88|29.8|6
1651221620000|2022-04-29 08:40:20|29.9|29.82|29.9|29.82|29.9|29.82|29.9|29.82|0
1651221670000|2022-04-29 08:41:10|29.91|29.83|29.91|29.83|29.91|29.83|29.91|29.83|1
1651221680000|2022-04-29 08:41:20|29.9|29.82|29.9|29.82|29.91|29.83|29.9|29.82|0
1651221710000|2022-04-29 08:41:50|29.91|29.83|29.9|29.82|29.91|29.83|29.9|29.82|0
1651221720000|2022-04-29 08:42:00|29.87|29.79|29.85|29.77|29.89|29.81|29.85|29.77|1
1651221730000|2022-04-29 08:42:10|29.83|29.75|29.8|29.72|29.85|29.77|29.8|29.72|20
1651221740000|2022-04-29 08:42:20|29.82|29.74|29.85|29.77|29.85|29.77|29.82|29.74|21
1651221770000|2022-04-29 08:42:50|29.88|29.8|29.9|29.82|29.9|29.82|29.87|29.79|13
1651221790000|2022-04-29 08:43:10|29.88|29.8|29.88|29.8|29.88|29.8|29.88|29.8|1
1651221800000|2022-04-29 08:43:20|29.9|29.82|29.88|29.8|29.9|29.82|29.88|29.8|0
1651221810000|2022-04-29 08:43:30|29.87|29.79|29.85|29.77|29.87|29.79|29.85|29.77|0
1651221840000|2022-04-29 08:44:00|29.9|29.82|29.85|29.77|29.9|29.82|29.85|29.77|2
1651221850000|2022-04-29 08:44:10|29.86|29.78|29.9|29.82|29.9|29.82|29.86|29.78|0
1651221860000|2022-04-29 08:44:20|29.89|29.81|29.9|29.82|29.9|29.82|29.89|29.81|0
1651221880000|2022-04-29 08:44:40|29.91|29.83|29.91|29.83|29.91|29.83|29.91|29.83|4
1651221890000|2022-04-29 08:44:50|29.93|29.85|29.9|29.82|29.93|29.85|29.9|29.82|0
1651221900000|2022-04-29 08:45:00|29.91|29.83|29.9|29.82|29.91|29.83|29.9|29.82|0
1651221920000|2022-04-29 08:45:20|29.85|29.77|29.87|29.79|29.87|29.79|29.85|29.77|1
1651221930000|2022-04-29 08:45:30|29.86|29.78|29.85|29.77|29.86|29.78|29.85|29.77|0
1651221940000|2022-04-29 08:45:40|29.83|29.75|29.85|29.77|29.85|29.77|29.83|29.75|3
1651221950000|2022-04-29 08:45:50|29.83|29.75|29.85|29.77|29.85|29.77|29.83|29.75|0
1651221970000|2022-04-29 08:46:10|29.83|29.75|29.85|29.77|29.85|29.77|29.82|29.74|1
1651222000000|2022-04-29 08:46:40|||||||||1
1651222010000|2022-04-29 08:46:50|29.83|29.75|29.8|29.72|29.83|29.75|29.8|29.72|0
1651222030000|2022-04-29 08:47:10|||||||||1
1651222060000|2022-04-29 08:47:40|29.82|29.74|29.8|29.72|29.85|29.77|29.8|29.72|19
1651222070000|2022-04-29 08:47:50|29.85|29.77|29.85|29.77|29.85|29.77|29.85|29.77|6
1651222090000|2022-04-29 08:48:10|29.83|29.75|29.85|29.77|29.85|29.77|29.83|29.75|2
1651222100000|2022-04-29 08:48:20|29.83|29.75|29.85|29.77|29.85|29.77|29.83|29.75|5
1651222130000|2022-04-29 08:48:50|29.82|29.74|29.85|29.77|29.85|29.77|29.82|29.74|8
1651222170000|2022-04-29 08:49:30|29.81|29.73|29.81|29.73|29.81|29.73|29.81|29.73|48
1651222180000|2022-04-29 08:49:40|29.82|29.74|29.8|29.72|29.82|29.74|29.78|29.7|24
1651222190000|2022-04-29 08:49:50|29.78|29.7|29.8|29.72|29.8|29.72|29.77|29.69|10
1651222220000|2022-04-29 08:50:20|29.78|29.7|29.8|29.72|29.8|29.72|29.78|29.7|6
1651222320000|2022-04-29 08:52:00|29.81|29.73|29.85|29.77|29.85|29.77|29.81|29.73|12
1651222330000|2022-04-29 08:52:10|29.83|29.75|29.8|29.72|29.83|29.75|29.8|29.72|16
1651222340000|2022-04-29 08:52:20|29.85|29.77|29.83|29.75|29.85|29.77|29.83|29.75|17
1651222350000|2022-04-29 08:52:30|29.85|29.77|29.85|29.77|29.85|29.77|29.83|29.75|0
1651222430000|2022-04-29 08:53:50|29.88|29.8|29.89|29.81|29.89|29.81|29.88|29.8|20
1651222440000|2022-04-29 08:54:00|29.88|29.8|29.86|29.78|29.88|29.8|29.85|29.77|0
1651222450000|2022-04-29 08:54:10|29.88|29.8|29.86|29.78|29.89|29.81|29.86|29.78|0
1651222460000|2022-04-29 08:54:20|29.85|29.77|29.89|29.81|29.89|29.81|29.85|29.77|0
1651222470000|2022-04-29 08:54:30|29.9|29.82|29.89|29.81|29.9|29.82|29.89|29.81|0
1651222490000|2022-04-29 08:54:50|29.85|29.77|29.9|29.82|29.9|29.82|29.85|29.77|7
1651222520000|2022-04-29 08:55:20|29.89|29.81|29.9|29.82|29.9|29.82|29.89|29.81|0
1651222540000|2022-04-29 08:55:40|29.87|29.79|29.9|29.82|29.9|29.82|29.87|29.79|2
1651222550000|2022-04-29 08:55:50|29.85|29.77|29.9|29.82|29.9|29.82|29.85|29.77|0
1651222590000|2022-04-29 08:56:30|29.91|29.83|29.91|29.83|29.91|29.83|29.91|29.83|3
1651222600000|2022-04-29 08:56:40|29.9|29.82|29.93|29.85|29.93|29.85|29.9|29.82|0
1651222630000|2022-04-29 08:57:10|29.91|29.83|29.93|29.85|29.93|29.85|29.91|29.83|1
1651222640000|2022-04-29 08:57:20|29.91|29.83|29.91|29.83|29.93|29.85|29.91|29.83|0
1651222650000|2022-04-29 08:57:30|29.93|29.85|29.91|29.83|29.93|29.85|29.91|29.83|0
1651222660000|2022-04-29 08:57:40|29.93|29.85|29.93|29.85|29.93|29.85|29.93|29.85|0
1651222670000|2022-04-29 08:57:50|29.91|29.83|29.93|29.85|29.93|29.85|29.91|29.83|2
1651222680000|2022-04-29 08:58:00|29.91|29.83|29.94|29.86|29.94|29.86|29.91|29.83|0
1651222690000|2022-04-29 08:58:10|29.93|29.85|29.93|29.85|29.93|29.85|29.93|29.85|0
1651222770000|2022-04-29 08:59:30|29.94|29.86|29.94|29.86|29.94|29.86|29.94|29.86|0
1651222800000|2022-04-29 09:00:00|29.98|29.9|29.98|29.9|29.98|29.9|29.98|29.9|30
1651222820000|2022-04-29 09:00:20|30.01|29.93|29.98|29.9|30.01|29.93|29.98|29.9|3
1651222830000|2022-04-29 09:00:30|29.99|29.91|29.99|29.91|29.99|29.91|29.99|29.91|0
1651222840000|2022-04-29 09:00:40|29.98|29.9|29.98|29.9|29.98|29.9|29.98|29.9|0
1651222860000|2022-04-29 09:01:00|29.99|29.91|29.99|29.91|30.03|29.95|29.99|29.91|15
1651222870000|2022-04-29 09:01:10|30.01|29.93|29.98|29.9|30.01|29.93|29.98|29.9|1
1651222930000|2022-04-29 09:02:10|29.96|29.88|29.98|29.9|29.98|29.9|29.96|29.88|7
1651222940000|2022-04-29 09:02:20|29.96|29.88|29.98|29.9|29.98|29.9|29.96|29.88|1
1651222950000|2022-04-29 09:02:30|29.96|29.88|29.98|29.9|29.98|29.9|29.96|29.88|0
1651222980000|2022-04-29 09:03:00|29.96|29.88|29.98|29.9|29.98|29.9|29.96|29.88|0
1651223000000|2022-04-29 09:03:20|29.95|29.87|29.98|29.9|29.98|29.9|29.95|29.87|12
1651223060000|2022-04-29 09:04:20|29.95|29.87|29.95|29.87|29.96|29.88|29.95|29.87|2
1651223090000|2022-04-29 09:04:50|||||||||1
1651223100000|2022-04-29 09:05:00|29.93|29.85|29.93|29.85|29.93|29.85|29.93|29.85|7
1651223120000|2022-04-29 09:05:20|29.95|29.87|29.93|29.85|29.95|29.87|29.93|29.85|14
1651223130000|2022-04-29 09:05:30|29.96|29.88|29.98|29.9|29.98|29.9|29.96|29.88|2
1651223150000|2022-04-29 09:05:50|30.03|29.95|30.03|29.95|30.03|29.95|30.03|29.95|23
1651223170000|2022-04-29 09:06:10|30.04|29.96|30.03|29.95|30.04|29.96|30.03|29.95|1
1651223190000|2022-04-29 09:06:30|30.02|29.94|30.03|29.95|30.03|29.95|30.02|29.94|13
1651223200000|2022-04-29 09:06:40|30.02|29.94|29.98|29.9|30.02|29.94|29.98|29.9|5
1651223210000|2022-04-29 09:06:50|29.99|29.91|29.99|29.91|29.99|29.91|29.98|29.9|2
1651223220000|2022-04-29 09:07:00|29.98|29.9|29.98|29.9|29.99|29.91|29.98|29.9|0
1651223230000|2022-04-29 09:07:10|29.99|29.91|29.98|29.9|29.99|29.91|29.98|29.9|0
1651223240000|2022-04-29 09:07:20|29.99|29.91|29.99|29.91|29.99|29.91|29.98|29.9|1
1651223250000|2022-04-29 09:07:30|29.98|29.9|29.99|29.91|29.99|29.91|29.98|29.9|0
1651223260000|2022-04-29 09:07:40|29.98|29.9|29.99|29.91|29.99|29.91|29.98|29.9|1
1651223270000|2022-04-29 09:07:50|29.98|29.9|30.01|29.93|30.01|29.93|29.98|29.9|0
1651223280000|2022-04-29 09:08:00|29.99|29.91|30.03|29.95|30.03|29.95|29.99|29.91|0
1651223290000|2022-04-29 09:08:10|30.02|29.94|30.03|29.95|30.03|29.95|30.02|29.94|0
1651223300000|2022-04-29 09:08:20|30.02|29.94|30.03|29.95|30.03|29.95|30.02|29.94|1
1651223310000|2022-04-29 09:08:30|30.04|29.96|30.03|29.95|30.04|29.96|30.03|29.95|12
1651223350000|2022-04-29 09:09:10|30.04|29.96|30.03|29.95|30.04|29.96|30.03|29.95|6
1651223370000|2022-04-29 09:09:30|30.04|29.96|30.03|29.95|30.04|29.96|30.03|29.95|3
1651223400000|2022-04-29 09:10:00|30.01|29.93|30.03|29.95|30.03|29.95|30.01|29.93|0
1651223420000|2022-04-29 09:10:20|30.02|29.94|30.02|29.94|30.03|29.95|30.02|29.94|0
1651223430000|2022-04-29 09:10:30|30.03|29.95|30.03|29.95|30.03|29.95|30.03|29.95|0
1651223470000|2022-04-29 09:11:10|||||||||25
1651223480000|2022-04-29 09:11:20|30.01|29.93|30.01|29.93|30.03|29.95|30|29.92|19
1651223490000|2022-04-29 09:11:30|30|29.92|29.98|29.9|30|29.92|29.98|29.9|0
1651223530000|2022-04-29 09:12:10|29.95|29.87|29.96|29.88|29.96|29.88|29.95|29.87|35
1651223540000|2022-04-29 09:12:20|29.95|29.87|29.98|29.9|29.98|29.9|29.95|29.87|4
1651223600000|2022-04-29 09:13:20|29.99|29.91|30|29.92|30.03|29.95|29.99|29.91|2
1651223610000|2022-04-29 09:13:30|30.02|29.94|29.98|29.9|30.02|29.94|29.98|29.9|0
1651223630000|2022-04-29 09:13:50|29.99|29.91|29.98|29.9|29.99|29.91|29.98|29.9|0
1651223650000|2022-04-29 09:14:10|29.99|29.91|30.03|29.95|30.03|29.95|29.99|29.91|0
1651223750000|2022-04-29 09:15:50|30.04|29.96|30.08|30|30.08|30|30.04|29.96|4
1651223760000|2022-04-29 09:16:00|30.09|30.01|30.11|30.03|30.11|30.03|30.08|30|6
1651223770000|2022-04-29 09:16:10|30.09|30.01|30.08|30|30.09|30.01|30.08|30|0
1651223780000|2022-04-29 09:16:20|30.09|30.01|30.09|30.01|30.09|30.01|30.08|30|0
1651223790000|2022-04-29 09:16:30|30.08|30|30.08|30|30.08|30|30.08|30|0
1651223830000|2022-04-29 09:17:10|30.06|29.98|30.08|30|30.08|30|30.06|29.98|0
1651223850000|2022-04-29 09:17:30|30.09|30.01|30.08|30|30.09|30.01|30.08|30|0
1651223870000|2022-04-29 09:17:50|30.06|29.98|30.06|29.98|30.08|30|30.06|29.98|0
1651223880000|2022-04-29 09:18:00|30.08|30|30.08|30|30.08|30|30.08|30|0
1651223920000|2022-04-29 09:18:40|30.06|29.98|30.08|30|30.08|30|30.06|29.98|0
1651223950000|2022-04-29 09:19:10|||||||||1
1651223970000|2022-04-29 09:19:30|30.04|29.96|30.03|29.95|30.06|29.98|30.03|29.95|9
1651223980000|2022-04-29 09:19:40|30.04|29.96|30.03|29.95|30.04|29.96|30.03|29.95|0
1651223990000|2022-04-29 09:19:50|30.04|29.96|30.04|29.96|30.04|29.96|30.03|29.95|0
1651224000000|2022-04-29 09:20:00|30.03|29.95|30.03|29.95|30.03|29.95|30.03|29.95|0
1651224010000|2022-04-29 09:20:10|30.04|29.96|30.08|30|30.08|30|30.03|29.95|0
1651224020000|2022-04-29 09:20:20|30.07|29.99|30.08|30|30.08|30|30.07|29.99|0
1651224100000|2022-04-29 09:21:40|30.06|29.98|30.06|29.98|30.06|29.98|30.06|29.98|0
1651224110000|2022-04-29 09:21:50|30.08|30|30.08|30|30.08|30|30.08|30|0
1651224120000|2022-04-29 09:22:00|30.06|29.98|30.08|30|30.08|30|30.06|29.98|0
1651224130000|2022-04-29 09:22:10|||||||||6
1651224140000|2022-04-29 09:22:20|30.07|29.99|30.07|29.99|30.07|29.99|30.07|29.99|0
1651224150000|2022-04-29 09:22:30|30.03|29.95|30.03|29.95|30.03|29.95|30.03|29.95|6
1651224160000|2022-04-29 09:22:40|30.04|29.96|30.04|29.96|30.04|29.96|30.03|29.95|0
1651224170000|2022-04-29 09:22:50|30.06|29.98|30.07|29.99|30.07|29.99|30.06|29.98|0
1651224180000|2022-04-29 09:23:00|30.05|29.97|30.05|29.97|30.05|29.97|30.04|29.96|0
1651224190000|2022-04-29 09:23:10|30.04|29.96|30.03|29.95|30.05|29.97|30.03|29.95|0
1651224200000|2022-04-29 09:23:20|30.04|29.96|30.03|29.95|30.04|29.96|30.03|29.95|0
1651224210000|2022-04-29 09:23:30|30.04|29.96|30.03|29.95|30.04|29.96|30.03|29.95|0
1651224250000|2022-04-29 09:24:10|30.04|29.96|30.04|29.96|30.04|29.96|30.03|29.95|0
1651224260000|2022-04-29 09:24:20|30.03|29.95|30.03|29.95|30.03|29.95|30.03|29.95|0
1651224270000|2022-04-29 09:24:30|30.04|29.96|30.04|29.96|30.04|29.96|30.04|29.96|0
1651224280000|2022-04-29 09:24:40|30.06|29.98|30.04|29.96|30.06|29.98|30.04|29.96|0
1651224290000|2022-04-29 09:24:50|30.06|29.98|30.06|29.98|30.06|29.98|30.06|29.98|0
1651224300000|2022-04-29 09:25:00|30.07|29.99|30.08|30|30.08|30|30.07|29.99|0
1651224320000|2022-04-29 09:25:20|30.09|30.01|30.09|30.01|30.09|30.01|30.09|30.01|2
1651224330000|2022-04-29 09:25:30|30.08|30|30.08|30|30.08|30|30.08|30|0
1651224340000|2022-04-29 09:25:40|30.09|30.01|30.08|30|30.09|30.01|30.08|30|0
1651224350000|2022-04-29 09:25:50|30.09|30.01|30.08|30|30.09|30.01|30.08|30|0
1651224370000|2022-04-29 09:26:10|30.11|30.03|30.12|30.04|30.13|30.05|30.11|30.03|13
1651224380000|2022-04-29 09:26:20|30.11|30.03|30.11|30.03|30.11|30.03|30.11|30.03|0
1651224410000|2022-04-29 09:26:50|30.13|30.05|30.12|30.04|30.13|30.05|30.12|30.04|0
1651224420000|2022-04-29 09:27:00|30.11|30.03|30.11|30.03|30.11|30.03|30.11|30.03|0
1651224440000|2022-04-29 09:27:20|30.13|30.05|30.13|30.05|30.13|30.05|30.13|30.05|0
1651224450000|2022-04-29 09:27:30|30.12|30.04|30.14|30.06|30.16|30.08|30.12|30.04|86
1651224460000|2022-04-29 09:27:40|30.13|30.05|30.13|30.05|30.16|30.08|30.13|30.05|14
1651224470000|2022-04-29 09:27:50|30.14|30.06|30.16|30.08|30.16|30.08|30.14|30.06|6
1651224480000|2022-04-29 09:28:00|30.19|30.11|30.17|30.09|30.19|30.11|30.17|30.09|27
1651224490000|2022-04-29 09:28:10|30.18|30.1|30.18|30.1|30.19|30.11|30.17|30.09|4
1651224500000|2022-04-29 09:28:20|30.19|30.11|30.17|30.09|30.19|30.11|30.17|30.09|0
1651224510000|2022-04-29 09:28:30|30.18|30.1|30.17|30.09|30.18|30.1|30.17|30.09|19
1651224520000|2022-04-29 09:28:40|30.16|30.08|30.16|30.08|30.16|30.08|30.16|30.08|2
1651224530000|2022-04-29 09:28:50|||||||||1
1651224550000|2022-04-29 09:29:10|30.14|30.06|30.14|30.06|30.14|30.06|30.13|30.05|2
1651224560000|2022-04-29 09:29:20|30.16|30.08|30.16|30.08|30.16|30.08|30.16|30.08|0
1651224570000|2022-04-29 09:29:30|30.14|30.06|30.16|30.08|30.16|30.08|30.14|30.06|0
1651224580000|2022-04-29 09:29:40|30.21|30.13|30.2|30.12|30.21|30.13|30.16|30.08|10
1651224590000|2022-04-29 09:29:50|30.21|30.13|30.21|30.13|30.21|30.13|30.21|30.13|0
1651224610000|2022-04-29 09:30:10|30.23|30.15|30.24|30.16|30.24|30.16|30.21|30.13|5
1651224620000|2022-04-29 09:30:20|30.26|30.18|30.26|30.18|30.26|30.18|30.26|30.18|18
1651224630000|2022-04-29 09:30:30|30.27|30.19|30.29|30.21|30.31|30.23|30.27|30.19|4
1651224640000|2022-04-29 09:30:40|30.28|30.2|30.26|30.18|30.28|30.2|30.26|30.18|4
1651224650000|2022-04-29 09:30:50|30.27|30.19|30.29|30.21|30.29|30.21|30.27|30.19|0
1651224660000|2022-04-29 09:31:00|30.31|30.23|30.31|30.23|30.31|30.23|30.31|30.23|1
1651224670000|2022-04-29 09:31:10|30.29|30.21|30.29|30.21|30.29|30.21|30.29|30.21|0
1651224680000|2022-04-29 09:31:20|30.31|30.23|30.31|30.23|30.31|30.23|30.31|30.23|0
1651224690000|2022-04-29 09:31:30|30.32|30.24|30.33|30.25|30.33|30.25|30.29|30.21|7
1651224700000|2022-04-29 09:31:40|30.36|30.28|30.37|30.29|30.37|30.29|30.34|30.26|5
1651224710000|2022-04-29 09:31:50|30.4|30.32|30.37|30.29|30.4|30.32|30.37|30.29|4
1651224740000|2022-04-29 09:32:20|30.36|30.28|30.37|30.29|30.37|30.29|30.36|30.28|7
1651224760000|2022-04-29 09:32:40|30.36|30.28|30.37|30.29|30.37|30.29|30.36|30.28|0
1651224770000|2022-04-29 09:32:50|30.36|30.28|30.36|30.28|30.37|30.29|30.36|30.28|1
1651224780000|2022-04-29 09:33:00|30.34|30.26|30.32|30.24|30.36|30.28|30.29|30.21|5
1651224790000|2022-04-29 09:33:10|30.31|30.23|30.31|30.23|30.31|30.23|30.31|30.23|2
1651224800000|2022-04-29 09:33:20|30.29|30.21|30.29|30.21|30.29|30.21|30.29|30.21|0
1651224810000|2022-04-29 09:33:30|30.31|30.23|30.32|30.24|30.32|30.24|30.29|30.21|0
1651224830000|2022-04-29 09:33:50|30.36|30.28|30.37|30.29|30.37|30.29|30.36|30.28|7
1651224840000|2022-04-29 09:34:00|30.36|30.28|30.33|30.25|30.36|30.28|30.33|30.25|3
1651224850000|2022-04-29 09:34:10|30.35|30.27|30.35|30.27|30.37|30.29|30.35|30.27|0
1651224860000|2022-04-29 09:34:20|30.36|30.28|30.32|30.24|30.36|30.28|30.32|30.24|0
1651224880000|2022-04-29 09:34:40|30.37|30.29|30.37|30.29|30.37|30.29|30.37|30.29|24
1651224890000|2022-04-29 09:34:50|30.36|30.28|30.37|30.29|30.37|30.29|30.36|30.28|0
1651224910000|2022-04-29 09:35:10|30.39|30.31|30.39|30.31|30.39|30.31|30.37|30.29|6
1651224920000|2022-04-29 09:35:20|30.37|30.29|30.37|30.29|30.37|30.29|30.37|30.29|0
1651224930000|2022-04-29 09:35:30|30.35|30.27|30.36|30.28|30.36|30.28|30.35|30.27|2
1651224940000|2022-04-29 09:35:40|30.37|30.29|30.37|30.29|30.37|30.29|30.37|30.29|4
1651224950000|2022-04-29 09:35:50|30.39|30.31|30.37|30.29|30.39|30.31|30.37|30.29|0
1651224960000|2022-04-29 09:36:00|30.39|30.31|30.37|30.29|30.39|30.31|30.37|30.29|0
1651224980000|2022-04-29 09:36:20|30.36|30.28|30.37|30.29|30.37|30.29|30.36|30.28|0
1651225000000|2022-04-29 09:36:40|30.39|30.31|30.39|30.31|30.4|30.32|30.39|30.31|1
1651225010000|2022-04-29 09:36:50|30.4|30.32|30.39|30.31|30.4|30.32|30.37|30.29|0
1651225020000|2022-04-29 09:37:00|30.37|30.29|30.37|30.29|30.39|30.31|30.37|30.29|0
1651225030000|2022-04-29 09:37:10|30.36|30.28|30.34|30.26|30.36|30.28|30.32|30.24|9
1651225040000|2022-04-29 09:37:20|30.32|30.24|30.34|30.26|30.34|30.26|30.32|30.24|0
1651225050000|2022-04-29 09:37:30|30.32|30.24|30.32|30.24|30.32|30.24|30.32|30.24|3
1651225060000|2022-04-29 09:37:40|30.34|30.26|30.36|30.28|30.36|30.28|30.32|30.24|0
1651225070000|2022-04-29 09:37:50|30.35|30.27|30.32|30.24|30.36|30.28|30.32|30.24|0
1651225080000|2022-04-29 09:38:00|30.34|30.26|30.32|30.24|30.34|30.26|30.32|30.24|0
1651225090000|2022-04-29 09:38:10|30.34|30.26|30.37|30.29|30.37|30.29|30.34|30.26|2
1651225100000|2022-04-29 09:38:20|30.36|30.28|30.34|30.26|30.36|30.28|30.34|30.26|8
1651225110000|2022-04-29 09:38:30|30.32|30.24|30.32|30.24|30.34|30.26|30.32|30.24|1
1651225130000|2022-04-29 09:38:50|30.31|30.23|30.31|30.23|30.32|30.24|30.31|30.23|3
1651225140000|2022-04-29 09:39:00|30.29|30.21|30.31|30.23|30.31|30.23|30.29|30.21|0
1651225150000|2022-04-29 09:39:10|30.29|30.21|30.29|30.21|30.31|30.23|30.29|30.21|0
1651225170000|2022-04-29 09:39:30|30.31|30.23|30.31|30.23|30.31|30.23|30.31|30.23|0
1651225180000|2022-04-29 09:39:40|30.32|30.24|30.29|30.21|30.32|30.24|30.29|30.21|4
1651225190000|2022-04-29 09:39:50|30.31|30.23|30.31|30.23|30.31|30.23|30.31|30.23|0
1651225200000|2022-04-29 09:40:00|30.32|30.24|30.32|30.24|30.32|30.24|30.31|30.23|2
1651225220000|2022-04-29 09:40:20|30.37|30.29|30.37|30.29|30.37|30.29|30.37|30.29|4
1651225240000|2022-04-29 09:40:40|30.39|30.31|30.39|30.31|30.39|30.31|30.39|30.31|2
1651225250000|2022-04-29 09:40:50|30.37|30.29|30.37|30.29|30.37|30.29|30.37|30.29|0
1651225260000|2022-04-29 09:41:00|30.35|30.27|30.36|30.28|30.36|30.28|30.35|30.27|12
1651225270000|2022-04-29 09:41:10|30.35|30.27|30.35|30.27|30.36|30.28|30.32|30.24|6
1651225280000|2022-04-29 09:41:20|30.36|30.28|30.36|30.28|30.37|30.29|30.36|30.28|0
1651225290000|2022-04-29 09:41:30|30.37|30.29|30.35|30.27|30.37|30.29|30.35|30.27|0
1651225310000|2022-04-29 09:41:50|30.36|30.28|30.36|30.28|30.37|30.29|30.36|30.28|0
1651225320000|2022-04-29 09:42:00|30.37|30.29|30.37|30.29|30.37|30.29|30.37|30.29|0
1651225340000|2022-04-29 09:42:20|30.39|30.31|30.42|30.34|30.42|30.34|30.37|30.29|7
1651225350000|2022-04-29 09:42:30|30.44|30.36|30.42|30.34|30.44|30.36|30.41|30.33|0
1651225360000|2022-04-29 09:42:40|30.41|30.33|30.41|30.33|30.42|30.34|30.41|30.33|0
1651225370000|2022-04-29 09:42:50|30.4|30.32|30.41|30.33|30.41|30.33|30.4|30.32|0
1651225380000|2022-04-29 09:43:00|30.38|30.3|30.37|30.29|30.38|30.3|30.37|30.29|1
1651225430000|2022-04-29 09:43:50|30.36|30.28|30.33|30.25|30.36|30.28|30.33|30.25|1
1651225450000|2022-04-29 09:44:10|30.34|30.26|30.34|30.26|30.34|30.26|30.34|30.26|0
1651225460000|2022-04-29 09:44:20|30.33|30.25|30.33|30.25|30.33|30.25|30.33|30.25|0
1651225470000|2022-04-29 09:44:30|30.34|30.26|30.37|30.29|30.37|30.29|30.34|30.26|52
1651225510000|2022-04-29 09:45:10|30.41|30.33|30.37|30.29|30.41|30.33|30.37|30.29|18
1651225520000|2022-04-29 09:45:20|30.39|30.31|30.37|30.29|30.39|30.31|30.37|30.29|0
1651225560000|2022-04-29 09:46:00|30.39|30.31|30.39|30.31|30.39|30.31|30.39|30.31|0
1651225570000|2022-04-29 09:46:10|30.4|30.32|30.4|30.32|30.4|30.32|30.37|30.29|0
1651225580000|2022-04-29 09:46:20|30.39|30.31|30.39|30.31|30.4|30.32|30.39|30.31|0
1651225590000|2022-04-29 09:46:30|30.4|30.32|30.39|30.31|30.4|30.32|30.39|30.31|0
1651225600000|2022-04-29 09:46:40|30.37|30.29|30.37|30.29|30.37|30.29|30.37|30.29|0
1651225610000|2022-04-29 09:46:50|30.39|30.31|30.39|30.31|30.39|30.31|30.37|30.29|0
1651225620000|2022-04-29 09:47:00|30.37|30.29|30.41|30.33|30.41|30.33|30.37|30.29|0
1651225640000|2022-04-29 09:47:20|30.42|30.34|30.41|30.33|30.42|30.34|30.41|30.33|0
1651225650000|2022-04-29 09:47:30|30.42|30.34|30.42|30.34|30.42|30.34|30.42|30.34|0
1651225680000|2022-04-29 09:48:00|||||||||35
1651225690000|2022-04-29 09:48:10|30.39|30.31|30.41|30.33|30.42|30.34|30.39|30.31|37
1651225700000|2022-04-29 09:48:20|30.39|30.31|30.39|30.31|30.39|30.31|30.38|30.3|0
1651225710000|2022-04-29 09:48:30|30.38|30.3|30.39|30.31|30.39|30.31|30.38|30.3|0
1651225730000|2022-04-29 09:48:50|30.41|30.33|30.39|30.31|30.41|30.33|30.39|30.31|2
1651225740000|2022-04-29 09:49:00|30.41|30.33|30.41|30.33|30.41|30.33|30.41|30.33|0
1651225760000|2022-04-29 09:49:20|30.39|30.31|30.39|30.31|30.41|30.33|30.39|30.31|0
1651225820000|2022-04-29 09:50:20|30.38|30.3|30.35|30.27|30.38|30.3|30.35|30.27|57
1651225830000|2022-04-29 09:50:30|30.34|30.26|30.39|30.31|30.39|30.31|30.34|30.26|1
1651225860000|2022-04-29 09:51:00|30.41|30.33|30.41|30.33|30.41|30.33|30.39|30.31|8
1651225870000|2022-04-29 09:51:10|30.39|30.31|30.39|30.31|30.41|30.33|30.39|30.31|0
1651225910000|2022-04-29 09:51:50|30.41|30.33|30.41|30.33|30.42|30.34|30.41|30.33|0
1651225920000|2022-04-29 09:52:00|30.39|30.31|30.41|30.33|30.42|30.34|30.39|30.31|0
1651225930000|2022-04-29 09:52:10|30.39|30.31|30.39|30.31|30.41|30.33|30.39|30.31|0
1651225940000|2022-04-29 09:52:20|30.38|30.3|30.39|30.31|30.39|30.31|30.38|30.3|0
1651225950000|2022-04-29 09:52:30|30.38|30.3|30.34|30.26|30.38|30.3|30.34|30.26|3
1651225970000|2022-04-29 09:52:50|30.36|30.28|30.34|30.26|30.36|30.28|30.34|30.26|2
1651225980000|2022-04-29 09:53:00|30.36|30.28|30.36|30.28|30.36|30.28|30.34|30.26|0
1651225990000|2022-04-29 09:53:10|30.34|30.26|30.34|30.26|30.36|30.28|30.34|30.26|0
1651226000000|2022-04-29 09:53:20|30.36|30.28|30.36|30.28|30.36|30.28|30.34|30.26|0
1651226010000|2022-04-29 09:53:30|30.37|30.29|30.37|30.29|30.37|30.29|30.37|30.29|0
1651226020000|2022-04-29 09:53:40|30.36|30.28|30.37|30.29|30.37|30.29|30.36|30.28|0
1651226030000|2022-04-29 09:53:50|30.36|30.28|30.36|30.28|30.37|30.29|30.36|30.28|0
1651226040000|2022-04-29 09:54:00|30.37|30.29|30.38|30.3|30.39|30.31|30.37|30.29|0
1651226050000|2022-04-29 09:54:10|30.39|30.31|30.39|30.31|30.39|30.31|30.39|30.31|0
1651226070000|2022-04-29 09:54:30|30.38|30.3|30.38|30.3|30.38|30.3|30.38|30.3|0
1651226080000|2022-04-29 09:54:40|30.39|30.31|30.37|30.29|30.39|30.31|30.36|30.28|3
1651226090000|2022-04-29 09:54:50|30.38|30.3|30.39|30.31|30.39|30.31|30.38|30.3|0
1651226100000|2022-04-29 09:55:00|30.38|30.3|30.38|30.3|30.38|30.3|30.38|30.3|0
1651226110000|2022-04-29 09:55:10|30.39|30.31|30.39|30.31|30.39|30.31|30.38|30.3|0
1651226120000|2022-04-29 09:55:20|30.38|30.3|30.38|30.3|30.39|30.31|30.38|30.3|0
1651226130000|2022-04-29 09:55:30|30.37|30.29|30.34|30.26|30.37|30.29|30.34|30.26|0
1651226140000|2022-04-29 09:55:40|30.36|30.28|30.34|30.26|30.36|30.28|30.34|30.26|0
1651226230000|2022-04-29 09:57:10|30.36|30.28|30.38|30.3|30.39|30.31|30.36|30.28|2
1651226240000|2022-04-29 09:57:20|30.39|30.31|30.39|30.31|30.39|30.31|30.38|30.3|0
1651226260000|2022-04-29 09:57:40|30.41|30.33|30.39|30.31|30.41|30.33|30.39|30.31|1
1651226280000|2022-04-29 09:58:00|30.41|30.33|30.41|30.33|30.41|30.33|30.41|30.33|4
1651226300000|2022-04-29 09:58:20|30.39|30.31|30.39|30.31|30.41|30.33|30.39|30.31|10
1651226340000|2022-04-29 09:59:00|30.42|30.34|30.42|30.34|30.42|30.34|30.42|30.34|6
1651226360000|2022-04-29 09:59:20|||||||||20
1651226370000|2022-04-29 09:59:30|30.39|30.31|30.39|30.31|30.39|30.31|30.39|30.31|50
1651226420000|2022-04-29 10:00:20|||||||||13
1651226430000|2022-04-29 10:00:30|30.35|30.27|30.36|30.28|30.36|30.28|30.35|30.27|9
1651226450000|2022-04-29 10:00:50|30.38|30.3|30.38|30.3|30.39|30.31|30.38|30.3|0
1651226460000|2022-04-29 10:01:00|30.36|30.28|30.36|30.28|30.36|30.28|30.36|30.28|0
1651226470000|2022-04-29 10:01:10|30.34|30.26|30.34|30.26|30.34|30.26|30.34|30.26|0
1651226480000|2022-04-29 10:01:20|||||||||41
1651226490000|2022-04-29 10:01:30|||||||||28
1651226550000|2022-04-29 10:02:30|30.37|30.29|30.37|30.29|30.37|30.29|30.37|30.29|17
1651226560000|2022-04-29 10:02:40|30.36|30.28|30.34|30.26|30.36|30.28|30.34|30.26|2
1651226610000|2022-04-29 10:03:30|||||||||70
1651226620000|2022-04-29 10:03:40|||||||||6
1651226660000|2022-04-29 10:04:20|||||||||1
1651226670000|2022-04-29 10:04:30|30.36|30.28|30.34|30.26|30.36|30.28|30.34|30.26|2
1651226700000|2022-04-29 10:05:00|30.36|30.28|30.37|30.29|30.39|30.31|30.36|30.28|0
1651226710000|2022-04-29 10:05:10|30.36|30.28|30.39|30.31|30.39|30.31|30.36|30.28|1
1651226730000|2022-04-29 10:05:30|30.38|30.3|30.38|30.3|30.38|30.3|30.38|30.3|0
1651226740000|2022-04-29 10:05:40|30.37|30.29|30.37|30.29|30.37|30.29|30.37|30.29|0
1651226770000|2022-04-29 10:06:10|30.34|30.26|30.36|30.28|30.37|30.29|30.34|30.26|30
1651226780000|2022-04-29 10:06:20|30.37|30.29|30.37|30.29|30.37|30.29|30.37|30.29|0
1651226840000|2022-04-29 10:07:20|30.39|30.31|30.39|30.31|30.39|30.31|30.38|30.3|1
1651226850000|2022-04-29 10:07:30|30.38|30.3|30.38|30.3|30.38|30.3|30.38|30.3|10
1651226860000|2022-04-29 10:07:40|30.37|30.29|30.39|30.31|30.39|30.31|30.37|30.29|0
1651226870000|2022-04-29 10:07:50|30.38|30.3|30.38|30.3|30.39|30.31|30.38|30.3|0
1651226880000|2022-04-29 10:08:00|30.39|30.31|30.37|30.29|30.39|30.31|30.37|30.29|0
1651226910000|2022-04-29 10:08:30|30.36|30.28|30.34|30.26|30.36|30.28|30.34|30.26|5
1651226940000|2022-04-29 10:09:00|||||||||2
1651226950000|2022-04-29 10:09:10|30.29|30.21|30.33|30.25|30.33|30.25|30.29|30.21|8
1651226960000|2022-04-29 10:09:20|30.34|30.26|30.34|30.26|30.34|30.26|30.34|30.26|0
1651226990000|2022-04-29 10:09:50|30.33|30.25|30.33|30.25|30.34|30.26|30.33|30.25|0
1651227000000|2022-04-29 10:10:00|30.34|30.26|30.34|30.26|30.34|30.26|30.34|30.26|0
1651227020000|2022-04-29 10:10:20|30.36|30.28|30.35|30.27|30.39|30.31|30.34|30.26|5
1651227040000|2022-04-29 10:10:40|30.34|30.26|30.34|30.26|30.34|30.26|30.34|30.26|0
1651227050000|2022-04-29 10:10:50|30.31|30.23|30.33|30.25|30.33|30.25|30.31|30.23|1
1651227060000|2022-04-29 10:11:00|30.34|30.26|30.34|30.26|30.34|30.26|30.34|30.26|0
1651227140000|2022-04-29 10:12:20|30.35|30.27|30.39|30.31|30.39|30.31|30.35|30.27|1
1651227160000|2022-04-29 10:12:40|30.38|30.3|30.39|30.31|30.39|30.31|30.38|30.3|0
1651227170000|2022-04-29 10:12:50|30.38|30.3|30.35|30.27|30.38|30.3|30.34|30.26|0
1651227180000|2022-04-29 10:13:00|30.38|30.3|30.38|30.3|30.38|30.3|30.38|30.3|5
1651227190000|2022-04-29 10:13:10|30.36|30.28|30.35|30.27|30.36|30.28|30.34|30.26|0
1651227200000|2022-04-29 10:13:20|30.34|30.26|30.34|30.26|30.34|30.26|30.34|30.26|0
1651227210000|2022-04-29 10:13:30|30.35|30.27|30.35|30.27|30.35|30.27|30.35|30.27|0
1651227220000|2022-04-29 10:13:40|30.34|30.26|30.34|30.26|30.34|30.26|30.34|30.26|0
1651227240000|2022-04-29 10:14:00|30.39|30.31|30.39|30.31|30.39|30.31|30.39|30.31|1
1651227260000|2022-04-29 10:14:20|30.37|30.29|30.34|30.26|30.37|30.29|30.34|30.26|1
1651227300000|2022-04-29 10:15:00|30.36|30.28|30.34|30.26|30.36|30.28|30.34|30.26|1
1651227310000|2022-04-29 10:15:10|30.36|30.28|30.36|30.28|30.36|30.28|30.36|30.28|1
1651227320000|2022-04-29 10:15:20|30.39|30.31|30.37|30.29|30.39|30.31|30.37|30.29|0
1651227330000|2022-04-29 10:15:30|30.35|30.27|30.34|30.26|30.36|30.28|30.34|30.26|0
1651227340000|2022-04-29 10:15:40|30.36|30.28|30.36|30.28|30.36|30.28|30.36|30.28|0
1651227350000|2022-04-29 10:15:50|30.34|30.26|30.34|30.26|30.34|30.26|30.34|30.26|0
1651227380000|2022-04-29 10:16:20|30.36|30.28|30.34|30.26|30.36|30.28|30.34|30.26|0
1651227390000|2022-04-29 10:16:30|30.36|30.28|30.34|30.26|30.36|30.28|30.34|30.26|0
1651227450000|2022-04-29 10:17:30|30.33|30.25|30.33|30.25|30.34|30.26|30.33|30.25|1
1651227460000|2022-04-29 10:17:40|30.31|30.23|30.33|30.25|30.33|30.25|30.31|30.23|0
1651227470000|2022-04-29 10:17:50|30.31|30.23|30.31|30.23|30.33|30.25|30.31|30.23|0
1651227480000|2022-04-29 10:18:00|30.33|30.25|30.33|30.25|30.33|30.25|30.31|30.23|3
1651227490000|2022-04-29 10:18:10|30.31|30.23|30.33|30.25|30.34|30.26|30.31|30.23|3
1651227500000|2022-04-29 10:18:20|30.31|30.23|30.31|30.23|30.33|30.25|30.31|30.23|0
1651227510000|2022-04-29 10:18:30|30.33|30.25|30.31|30.23|30.33|30.25|30.31|30.23|0
1651227520000|2022-04-29 10:18:40|30.33|30.25|30.33|30.25|30.33|30.25|30.33|30.25|0
1651227530000|2022-04-29 10:18:50|30.34|30.26|30.34|30.26|30.34|30.26|30.34|30.26|0
1651227540000|2022-04-29 10:19:00|30.38|30.3|30.38|30.3|30.38|30.3|30.38|30.3|5
1651227550000|2022-04-29 10:19:10|30.39|30.31|30.36|30.28|30.39|30.31|30.36|30.28|2
1651227570000|2022-04-29 10:19:30|30.38|30.3|30.38|30.3|30.38|30.3|30.38|30.3|2
1651227590000|2022-04-29 10:19:50|30.39|30.31|30.38|30.3|30.39|30.31|30.36|30.28|0
1651227600000|2022-04-29 10:20:00|30.39|30.31|30.39|30.31|30.39|30.31|30.39|30.31|0
1651227640000|2022-04-29 10:20:40|30.38|30.3|30.38|30.3|30.38|30.3|30.36|30.28|2
1651227650000|2022-04-29 10:20:50|30.39|30.31|30.39|30.31|30.39|30.31|30.36|30.28|3
1651227660000|2022-04-29 10:21:00|30.38|30.3|30.39|30.31|30.39|30.31|30.38|30.3|0
1651227670000|2022-04-29 10:21:10|30.38|30.3|30.39|30.31|30.39|30.31|30.38|30.3|0
1651227760000|2022-04-29 10:22:40|30.44|30.36|30.42|30.34|30.44|30.36|30.41|30.33|4
1651227770000|2022-04-29 10:22:50|30.41|30.33|30.42|30.34|30.42|30.34|30.41|30.33|0
1651227780000|2022-04-29 10:23:00|30.44|30.36|30.44|30.36|30.44|30.36|30.44|30.36|0
1651227790000|2022-04-29 10:23:10|30.43|30.35|30.41|30.33|30.43|30.35|30.41|30.33|2
1651227800000|2022-04-29 10:23:20|30.39|30.31|30.39|30.31|30.39|30.31|30.39|30.31|0
1651227850000|2022-04-29 10:24:10|30.37|30.29|30.36|30.28|30.37|30.29|30.36|30.28|0
1651227860000|2022-04-29 10:24:20|30.37|30.29|30.37|30.29|30.37|30.29|30.37|30.29|0
1651227870000|2022-04-29 10:24:30|30.39|30.31|30.39|30.31|30.39|30.31|30.39|30.31|0
1651227880000|2022-04-29 10:24:40|30.41|30.33|30.41|30.33|30.41|30.33|30.39|30.31|1
1651227890000|2022-04-29 10:24:50|30.42|30.34|30.42|30.34|30.42|30.34|30.41|30.33|0
1651227910000|2022-04-29 10:25:10|30.41|30.33|30.41|30.33|30.41|30.33|30.41|30.33|0
1651227920000|2022-04-29 10:25:20|30.39|30.31|30.41|30.33|30.41|30.33|30.39|30.31|5
1651227930000|2022-04-29 10:25:30|30.42|30.34|30.41|30.33|30.42|30.34|30.41|30.33|0
1651227960000|2022-04-29 10:26:00|30.42|30.34|30.43|30.35|30.43|30.35|30.42|30.34|0
1651227970000|2022-04-29 10:26:10|30.42|30.34|30.42|30.34|30.42|30.34|30.42|30.34|0
1651227990000|2022-04-29 10:26:30|30.47|30.39|30.47|30.39|30.47|30.39|30.47|30.39|5
1651228010000|2022-04-29 10:26:50|30.49|30.41|30.47|30.39|30.49|30.41|30.47|30.39|0
1651228030000|2022-04-29 10:27:10|30.46|30.38|30.47|30.39|30.47|30.39|30.46|30.38|1
1651228040000|2022-04-29 10:27:20|30.46|30.38|30.46|30.38|30.47|30.39|30.46|30.38|0
1651228050000|2022-04-29 10:27:30|30.47|30.39|30.47|30.39|30.47|30.39|30.46|30.38|0
1651228060000|2022-04-29 10:27:40|30.46|30.38|30.47|30.39|30.47|30.39|30.46|30.38|0
1651228070000|2022-04-29 10:27:50|30.46|30.38|30.44|30.36|30.46|30.38|30.44|30.36|18
1651228080000|2022-04-29 10:28:00|30.43|30.35|30.43|30.35|30.43|30.35|30.43|30.35|0
1651228100000|2022-04-29 10:28:20|30.44|30.36|30.46|30.38|30.46|30.38|30.44|30.36|6
1651228110000|2022-04-29 10:28:30|30.44|30.36|30.44|30.36|30.46|30.38|30.44|30.36|0
1651228160000|2022-04-29 10:29:20|30.43|30.35|30.42|30.34|30.43|30.35|30.42|30.34|0
1651228170000|2022-04-29 10:29:30|30.44|30.36|30.44|30.36|30.44|30.36|30.44|30.36|0
1651228200000|2022-04-29 10:30:00|30.43|30.35|30.42|30.34|30.43|30.35|30.42|30.34|0
1651228210000|2022-04-29 10:30:10|30.43|30.35|30.43|30.35|30.43|30.35|30.43|30.35|1
1651228220000|2022-04-29 10:30:20|30.44|30.36|30.47|30.39|30.48|30.4|30.44|30.36|4
1651228230000|2022-04-29 10:30:30|30.5|30.42|30.47|30.39|30.5|30.42|30.47|30.39|1
1651228240000|2022-04-29 10:30:40|30.49|30.41|30.49|30.41|30.49|30.41|30.49|30.41|0
1651228250000|2022-04-29 10:30:50|30.5|30.42|30.47|30.39|30.5|30.42|30.47|30.39|3
1651228270000|2022-04-29 10:31:10|30.49|30.41|30.51|30.43|30.51|30.43|30.48|30.4|0
1651228280000|2022-04-29 10:31:20|30.52|30.44|30.51|30.43|30.52|30.44|30.49|30.41|2
1651228290000|2022-04-29 10:31:30|30.5|30.42|30.5|30.42|30.51|30.43|30.49|30.41|0
1651228300000|2022-04-29 10:31:40|30.51|30.43|30.47|30.39|30.51|30.43|30.47|30.39|2
1651228310000|2022-04-29 10:31:50|30.46|30.38|30.47|30.39|30.47|30.39|30.46|30.38|0
1651228330000|2022-04-29 10:32:10|30.49|30.41|30.49|30.41|30.49|30.41|30.49|30.41|0
1651228340000|2022-04-29 10:32:20|30.47|30.39|30.47|30.39|30.47|30.39|30.47|30.39|0
1651228360000|2022-04-29 10:32:40|30.49|30.41|30.47|30.39|30.49|30.41|30.47|30.39|3
1651228370000|2022-04-29 10:32:50|30.49|30.41|30.5|30.42|30.5|30.42|30.47|30.39|0
1651228420000|2022-04-29 10:33:40|30.49|30.41|30.49|30.41|30.5|30.42|30.49|30.41|1
1651228440000|2022-04-29 10:34:00|30.47|30.39|30.47|30.39|30.47|30.39|30.47|30.39|0
1651228460000|2022-04-29 10:34:20|30.49|30.41|30.47|30.39|30.49|30.41|30.47|30.39|0
1651228470000|2022-04-29 10:34:30|30.49|30.41|30.47|30.39|30.49|30.41|30.47|30.39|0
1651228490000|2022-04-29 10:34:50|30.49|30.41|30.5|30.42|30.5|30.42|30.49|30.41|0
1651228500000|2022-04-29 10:35:00|30.49|30.41|30.5|30.42|30.5|30.42|30.49|30.41|0
1651228510000|2022-04-29 10:35:10|30.49|30.41|30.49|30.41|30.5|30.42|30.47|30.39|0
1651228520000|2022-04-29 10:35:20|30.47|30.39|30.5|30.42|30.5|30.42|30.47|30.39|0
1651228540000|2022-04-29 10:35:40|30.51|30.43|30.51|30.43|30.51|30.43|30.51|30.43|0
1651228550000|2022-04-29 10:35:50|30.52|30.44|30.55|30.47|30.55|30.47|30.52|30.44|10
1651228570000|2022-04-29 10:36:10|30.57|30.49|30.55|30.47|30.58|30.5|30.55|30.47|5
1651228610000|2022-04-29 10:36:50|30.57|30.49|30.55|30.47|30.57|30.49|30.55|30.47|0
1651228630000|2022-04-29 10:37:10|30.57|30.49|30.55|30.47|30.57|30.49|30.55|30.47|0
1651228640000|2022-04-29 10:37:20|||||||||2
1651228680000|2022-04-29 10:38:00|30.54|30.46|30.54|30.46|30.54|30.46|30.54|30.46|1
1651228690000|2022-04-29 10:38:10|30.55|30.47|30.54|30.46|30.55|30.47|30.54|30.46|0
1651228700000|2022-04-29 10:38:20|30.55|30.47|30.55|30.47|30.55|30.47|30.55|30.47|0
1651228710000|2022-04-29 10:38:30|30.54|30.46|30.54|30.46|30.55|30.47|30.54|30.46|0
1651228720000|2022-04-29 10:38:40|30.55|30.47|30.55|30.47|30.55|30.47|30.55|30.47|0
1651228760000|2022-04-29 10:39:20|30.57|30.49|30.55|30.47|30.57|30.49|30.55|30.47|4
1651228790000|2022-04-29 10:39:50|30.57|30.49|30.55|30.47|30.58|30.5|30.55|30.47|0
1651228810000|2022-04-29 10:40:10|30.57|30.49|30.55|30.47|30.58|30.5|30.55|30.47|0
1651228820000|2022-04-29 10:40:20|30.58|30.5|30.56|30.48|30.6|30.52|30.56|30.48|22
1651228830000|2022-04-29 10:40:30|30.58|30.5|30.57|30.49|30.59|30.51|30.56|30.48|3
1651228840000|2022-04-29 10:40:40|30.55|30.47|30.55|30.47|30.56|30.48|30.55|30.47|0
1651228860000|2022-04-29 10:41:00|30.54|30.46|30.55|30.47|30.55|30.47|30.54|30.46|0
1651228870000|2022-04-29 10:41:10|30.54|30.46|30.52|30.44|30.55|30.47|30.52|30.44|0
1651228880000|2022-04-29 10:41:20|30.54|30.46|30.54|30.46|30.54|30.46|30.52|30.44|0
1651228890000|2022-04-29 10:41:30|30.52|30.44|30.52|30.44|30.54|30.46|30.52|30.44|0
1651228900000|2022-04-29 10:41:40|30.54|30.46|30.52|30.44|30.54|30.46|30.52|30.44|0
1651228920000|2022-04-29 10:42:00|30.54|30.46|30.52|30.44|30.54|30.46|30.52|30.44|0
1651228940000|2022-04-29 10:42:20|30.51|30.43|30.52|30.44|30.52|30.44|30.51|30.43|0
1651228970000|2022-04-29 10:42:50|30.51|30.43|30.5|30.42|30.51|30.43|30.47|30.39|0
1651228980000|2022-04-29 10:43:00|30.51|30.43|30.5|30.42|30.51|30.43|30.47|30.39|0
1651228990000|2022-04-29 10:43:10|30.48|30.4|30.5|30.42|30.5|30.42|30.48|30.4|0
1651229000000|2022-04-29 10:43:20|30.51|30.43|30.54|30.46|30.54|30.46|30.51|30.43|1
1651229010000|2022-04-29 10:43:30|30.55|30.47|30.56|30.48|30.56|30.48|30.54|30.46|0
1651229020000|2022-04-29 10:43:40|30.55|30.47|30.55|30.47|30.55|30.47|30.55|30.47|0
1651229050000|2022-04-29 10:44:10|30.57|30.49|30.55|30.47|30.6|30.52|30.55|30.47|0
1651229060000|2022-04-29 10:44:20|30.58|30.5|30.55|30.47|30.58|30.5|30.55|30.47|0
1651229070000|2022-04-29 10:44:30|30.57|30.49|30.58|30.5|30.58|30.5|30.55|30.47|0
1651229080000|2022-04-29 10:44:40|30.59|30.51|30.6|30.52|30.6|30.52|30.59|30.51|0
1651229100000|2022-04-29 10:45:00|30.62|30.54|30.6|30.52|30.62|30.54|30.6|30.52|0
1651229110000|2022-04-29 10:45:10|30.62|30.54|30.6|30.52|30.62|30.54|30.6|30.52|0
1651229120000|2022-04-29 10:45:20|30.59|30.51|30.59|30.51|30.59|30.51|30.59|30.51|0
1651229130000|2022-04-29 10:45:30|30.6|30.52|30.6|30.52|30.6|30.52|30.6|30.52|0
1651229160000|2022-04-29 10:46:00|30.62|30.54|30.6|30.52|30.62|30.54|30.6|30.52|0
1651229170000|2022-04-29 10:46:10|30.62|30.54|30.62|30.54|30.63|30.55|30.6|30.52|0
1651229180000|2022-04-29 10:46:20|30.63|30.55|30.64|30.56|30.65|30.57|30.62|30.54|0
1651229200000|2022-04-29 10:46:40|30.68|30.6|30.64|30.56|30.68|30.6|30.63|30.55|5
1651229210000|2022-04-29 10:46:50|30.63|30.55|30.63|30.55|30.63|30.55|30.63|30.55|0
1651229250000|2022-04-29 10:47:30|||||||||1
1651229260000|2022-04-29 10:47:40|30.6|30.52|30.6|30.52|30.6|30.52|30.6|30.52|8
1651229280000|2022-04-29 10:48:00|30.62|30.54|30.63|30.55|30.63|30.55|30.62|30.54|1
1651229300000|2022-04-29 10:48:20|30.66|30.58|30.63|30.55|30.66|30.58|30.63|30.55|0
1651229320000|2022-04-29 10:48:40|30.66|30.58|30.64|30.56|30.66|30.58|30.64|30.56|0
1651229330000|2022-04-29 10:48:50|30.63|30.55|30.63|30.55|30.63|30.55|30.63|30.55|0
1651229350000|2022-04-29 10:49:10|30.6|30.52|30.63|30.55|30.63|30.55|30.6|30.52|1
1651229360000|2022-04-29 10:49:20|30.62|30.54|30.62|30.54|30.62|30.54|30.62|30.54|0
1651229370000|2022-04-29 10:49:30|30.63|30.55|30.63|30.55|30.63|30.55|30.63|30.55|0
1651229380000|2022-04-29 10:49:40|30.64|30.56|30.66|30.58|30.66|30.58|30.64|30.56|1
1651229390000|2022-04-29 10:49:50|30.64|30.56|30.66|30.58|30.66|30.58|30.63|30.55|0
1651229400000|2022-04-29 10:50:00|30.64|30.56|30.63|30.55|30.64|30.56|30.63|30.55|0
1651229440000|2022-04-29 10:50:40|30.62|30.54|30.62|30.54|30.63|30.55|30.6|30.52|0
1651229450000|2022-04-29 10:50:50|30.63|30.55|30.63|30.55|30.63|30.55|30.63|30.55|0
1651229460000|2022-04-29 10:51:00|30.62|30.54|30.62|30.54|30.62|30.54|30.62|30.54|0
1651229490000|2022-04-29 10:51:30|30.6|30.52|30.6|30.52|30.6|30.52|30.6|30.52|0
1651229510000|2022-04-29 10:51:50|30.62|30.54|30.62|30.54|30.62|30.54|30.62|30.54|1
1651229520000|2022-04-29 10:52:00|30.63|30.55|30.62|30.54|30.63|30.55|30.62|30.54|0
1651229530000|2022-04-29 10:52:10|30.63|30.55|30.65|30.57|30.68|30.6|30.63|30.55|3
1651229540000|2022-04-29 10:52:20|30.66|30.58|30.67|30.59|30.67|30.59|30.66|30.58|0
1651229550000|2022-04-29 10:52:30|30.68|30.6|30.68|30.6|30.68|30.6|30.68|30.6|0
1651229570000|2022-04-29 10:52:50|30.7|30.62|30.7|30.62|30.7|30.62|30.7|30.62|2
1651229580000|2022-04-29 10:53:00|30.72|30.64|30.68|30.6|30.72|30.64|30.68|30.6|0
1651229590000|2022-04-29 10:53:10|||||||||5
1651229600000|2022-04-29 10:53:20|||||||||11
1651229610000|2022-04-29 10:53:30|||||||||4
1651229620000|2022-04-29 10:53:40|||||||||3
1651229630000|2022-04-29 10:53:50|30.67|30.59|30.68|30.6|30.68|30.6|30.65|30.57|14
1651229640000|2022-04-29 10:54:00|30.65|30.57|30.68|30.6|30.68|30.6|30.65|30.57|36
1651229690000|2022-04-29 10:54:50|30.67|30.59|30.67|30.59|30.68|30.6|30.67|30.59|0
1651229700000|2022-04-29 10:55:00|30.63|30.55|30.63|30.55|30.64|30.56|30.63|30.55|0
1651229710000|2022-04-29 10:55:10|30.66|30.58|30.63|30.55|30.66|30.58|30.63|30.55|5
1651229720000|2022-04-29 10:55:20|30.64|30.56|30.66|30.58|30.66|30.58|30.63|30.55|0
1651229730000|2022-04-29 10:55:30|30.67|30.59|30.68|30.6|30.68|30.6|30.67|30.59|0
1651229740000|2022-04-29 10:55:40|30.67|30.59|30.67|30.59|30.67|30.59|30.67|30.59|2
1651229750000|2022-04-29 10:55:50|30.68|30.6|30.72|30.64|30.72|30.64|30.67|30.59|2
1651229760000|2022-04-29 10:56:00|30.73|30.65|30.72|30.64|30.73|30.65|30.72|30.64|0
1651229770000|2022-04-29 10:56:10|30.73|30.65|30.73|30.65|30.73|30.65|30.73|30.65|0
1651229780000|2022-04-29 10:56:20|30.7|30.62|30.72|30.64|30.72|30.64|30.7|30.62|0
1651229790000|2022-04-29 10:56:30|30.7|30.62|30.7|30.62|30.72|30.64|30.7|30.62|0
1651229800000|2022-04-29 10:56:40|30.72|30.64|30.7|30.62|30.72|30.64|30.7|30.62|0
1651229810000|2022-04-29 10:56:50|30.72|30.64|30.7|30.62|30.72|30.64|30.7|30.62|0
1651229820000|2022-04-29 10:57:00|30.68|30.6|30.7|30.62|30.7|30.62|30.68|30.6|3
1651229830000|2022-04-29 10:57:10|30.68|30.6|30.68|30.6|30.68|30.6|30.68|30.6|1
1651229860000|2022-04-29 10:57:40|30.67|30.59|30.68|30.6|30.68|30.6|30.67|30.59|0
1651229870000|2022-04-29 10:57:50|30.67|30.59|30.68|30.6|30.68|30.6|30.63|30.55|3
1651229890000|2022-04-29 10:58:10|30.7|30.62|30.68|30.6|30.72|30.64|30.68|30.6|19
1651229900000|2022-04-29 10:58:20|30.7|30.62|30.7|30.62|30.7|30.62|30.7|30.62|1
1651229910000|2022-04-29 10:58:30|30.72|30.64|30.72|30.64|30.72|30.64|30.7|30.62|0
1651229920000|2022-04-29 10:58:40|30.7|30.62|30.72|30.64|30.72|30.64|30.7|30.62|0
1651229930000|2022-04-29 10:58:50|30.73|30.65|30.72|30.64|30.73|30.65|30.72|30.64|0
1651229940000|2022-04-29 10:59:00|30.73|30.65|30.75|30.67|30.75|30.67|30.73|30.65|2
1651229950000|2022-04-29 10:59:10|30.73|30.65|30.73|30.65|30.73|30.65|30.73|30.65|0
1651229960000|2022-04-29 10:59:20|30.75|30.67|30.77|30.69|30.82|30.74|30.75|30.67|14
1651229970000|2022-04-29 10:59:30|30.79|30.71|30.8|30.72|30.82|30.74|30.79|30.71|8
1651229980000|2022-04-29 10:59:40|30.82|30.74|30.79|30.71|30.82|30.74|30.77|30.69|0
1651229990000|2022-04-29 10:59:50|30.77|30.69|30.77|30.69|30.77|30.69|30.77|30.69|0
1651230010000|2022-04-29 11:00:10|30.75|30.67|30.73|30.65|30.75|30.67|30.73|30.65|7
1651230020000|2022-04-29 11:00:20|30.72|30.64|30.77|30.69|30.77|30.69|30.72|30.64|16
1651230030000|2022-04-29 11:00:30|30.73|30.65|30.75|30.67|30.75|30.67|30.73|30.65|36
1651230040000|2022-04-29 11:00:40|30.73|30.65|30.73|30.65|30.77|30.69|30.73|30.65|5
1651230070000|2022-04-29 11:01:10|30.72|30.64|30.72|30.64|30.72|30.64|30.72|30.64|0
1651230090000|2022-04-29 11:01:30|30.68|30.6|30.68|30.6|30.68|30.6|30.68|30.6|70
1651230110000|2022-04-29 11:01:50|30.72|30.64|30.7|30.62|30.73|30.65|30.7|30.62|1
1651230120000|2022-04-29 11:02:00|30.72|30.64|30.72|30.64|30.72|30.64|30.7|30.62|0
1651230130000|2022-04-29 11:02:10|30.75|30.67|30.73|30.65|30.75|30.67|30.73|30.65|3
1651230160000|2022-04-29 11:02:40|30.71|30.63|30.73|30.65|30.73|30.65|30.68|30.6|0
1651230170000|2022-04-29 11:02:50|30.75|30.67|30.75|30.67|30.75|30.67|30.73|30.65|0
1651230180000|2022-04-29 11:03:00|30.73|30.65|30.77|30.69|30.77|30.69|30.73|30.65|0
1651230190000|2022-04-29 11:03:10|30.75|30.67|30.73|30.65|30.75|30.67|30.73|30.65|1
1651230200000|2022-04-29 11:03:20|30.75|30.67|30.72|30.64|30.75|30.67|30.72|30.64|0
1651230210000|2022-04-29 11:03:30|30.73|30.65|30.73|30.65|30.73|30.65|30.73|30.65|0
1651230220000|2022-04-29 11:03:40|30.72|30.64|30.72|30.64|30.72|30.64|30.72|30.64|0
1651230230000|2022-04-29 11:03:50|30.73|30.65|30.77|30.69|30.77|30.69|30.73|30.65|6
1651230270000|2022-04-29 11:04:30|30.73|30.65|30.73|30.65|30.73|30.65|30.73|30.65|0
1651230290000|2022-04-29 11:04:50|30.75|30.67|30.77|30.69|30.77|30.69|30.75|30.67|12
1651230300000|2022-04-29 11:05:00|30.75|30.67|30.73|30.65|30.75|30.67|30.73|30.65|0
1651230310000|2022-04-29 11:05:10|30.72|30.64|30.73|30.65|30.73|30.65|30.72|30.64|0
1651230320000|2022-04-29 11:05:20|30.72|30.64|30.73|30.65|30.73|30.65|30.72|30.64|0
1651230330000|2022-04-29 11:05:30|30.72|30.64|30.72|30.64|30.72|30.64|30.72|30.64|0
1651230350000|2022-04-29 11:05:50|30.73|30.65|30.7|30.62|30.73|30.65|30.7|30.62|1
1651230360000|2022-04-29 11:06:00|30.72|30.64|30.68|30.6|30.72|30.64|30.68|30.6|6
1651230400000|2022-04-29 11:06:40|30.67|30.59|30.68|30.6|30.68|30.6|30.67|30.59|5
1651230420000|2022-04-29 11:07:00|30.7|30.62|30.68|30.6|30.7|30.62|30.68|30.6|0
1651230430000|2022-04-29 11:07:10|30.7|30.62|30.71|30.63|30.71|30.63|30.7|30.62|0
1651230440000|2022-04-29 11:07:20|30.72|30.64|30.68|30.6|30.72|30.64|30.68|30.6|0
1651230470000|2022-04-29 11:07:50|30.67|30.59|30.67|30.59|30.68|30.6|30.67|30.59|0
1651230480000|2022-04-29 11:08:00|30.68|30.6|30.68|30.6|30.68|30.6|30.67|30.59|0
1651230500000|2022-04-29 11:08:20|||||||||7
1651230550000|2022-04-29 11:09:10|30.67|30.59|30.67|30.59|30.67|30.59|30.67|30.59|0
1651230570000|2022-04-29 11:09:30|30.68|30.6|30.67|30.59|30.68|30.6|30.67|30.59|0
1651230580000|2022-04-29 11:09:40|30.68|30.6|30.68|30.6|30.68|30.6|30.68|30.6|0
1651230610000|2022-04-29 11:10:10|30.7|30.62|30.72|30.64|30.72|30.64|30.7|30.62|0
1651230620000|2022-04-29 11:10:20|30.7|30.62|30.72|30.64|30.72|30.64|30.7|30.62|0
1651230660000|2022-04-29 11:11:00|30.7|30.62|30.7|30.62|30.72|30.64|30.7|30.62|0
1651230670000|2022-04-29 11:11:10|30.72|30.64|30.72|30.64|30.72|30.64|30.72|30.64|0
1651230740000|2022-04-29 11:12:20|30.77|30.69|30.76|30.68|30.77|30.69|30.72|30.64|11
1651230750000|2022-04-29 11:12:30|30.74|30.66|30.72|30.64|30.74|30.66|30.72|30.64|3
1651230760000|2022-04-29 11:12:40|30.74|30.66|30.72|30.64|30.77|30.69|30.72|30.64|1
1651230780000|2022-04-29 11:13:00|30.68|30.6|30.68|30.6|30.68|30.6|30.68|30.6|1
1651230790000|2022-04-29 11:13:10|30.7|30.62|30.72|30.64|30.72|30.64|30.7|30.62|0
1651230800000|2022-04-29 11:13:20|30.7|30.62|30.72|30.64|30.72|30.64|30.68|30.6|1
1651230810000|2022-04-29 11:13:30|30.7|30.62|30.7|30.62|30.72|30.64|30.7|30.62|0
1651230820000|2022-04-29 11:13:40|30.72|30.64|30.7|30.62|30.72|30.64|30.7|30.62|0
1651230830000|2022-04-29 11:13:50|30.72|30.64|30.7|30.62|30.72|30.64|30.7|30.62|0
1651230840000|2022-04-29 11:14:00|30.68|30.6|30.72|30.64|30.72|30.64|30.68|30.6|2
1651230850000|2022-04-29 11:14:10|30.7|30.62|30.72|30.64|30.72|30.64|30.7|30.62|0
1651230870000|2022-04-29 11:14:30|30.68|30.6|30.68|30.6|30.72|30.64|30.68|30.6|8
1651230900000|2022-04-29 11:15:00|30.7|30.62|30.68|30.6|30.7|30.62|30.68|30.6|0
1651230970000|2022-04-29 11:16:10|||||||||18
1651230990000|2022-04-29 11:16:30|30.67|30.59|30.67|30.59|30.68|30.6|30.67|30.59|0
1651231000000|2022-04-29 11:16:40|30.68|30.6|30.65|30.57|30.68|30.6|30.65|30.57|0
1651231020000|2022-04-29 11:17:00|30.67|30.59|30.65|30.57|30.67|30.59|30.65|30.57|0
1651231030000|2022-04-29 11:17:10|30.67|30.59|30.67|30.59|30.67|30.59|30.65|30.57|0
1651231040000|2022-04-29 11:17:20|30.65|30.57|30.65|30.57|30.67|30.59|30.65|30.57|0
1651231050000|2022-04-29 11:17:30|30.67|30.59|30.65|30.57|30.67|30.59|30.65|30.57|0
1651231070000|2022-04-29 11:17:50|30.67|30.59|30.65|30.57|30.67|30.59|30.65|30.57|0
1651231080000|2022-04-29 11:18:00|30.67|30.59|30.67|30.59|30.67|30.59|30.67|30.59|0
1651231090000|2022-04-29 11:18:10|30.68|30.6|30.65|30.57|30.68|30.6|30.65|30.57|0
1651231100000|2022-04-29 11:18:20|30.68|30.6|30.68|30.6|30.68|30.6|30.68|30.6|2
1651231110000|2022-04-29 11:18:30|30.67|30.59|30.67|30.59|30.67|30.59|30.67|30.59|0
1651231120000|2022-04-29 11:18:40|30.65|30.57|30.65|30.57|30.65|30.57|30.65|30.57|0
1651231170000|2022-04-29 11:19:30|30.64|30.56|30.64|30.56|30.64|30.56|30.64|30.56|0
1651231200000|2022-04-29 11:20:00|30.63|30.55|30.6|30.52|30.64|30.56|30.6|30.52|0
1651231220000|2022-04-29 11:20:20|30.63|30.55|30.63|30.55|30.63|30.55|30.63|30.55|1
1651231230000|2022-04-29 11:20:30|30.62|30.54|30.63|30.55|30.63|30.55|30.62|30.54|5
1651231240000|2022-04-29 11:20:40|30.64|30.56|30.63|30.55|30.64|30.56|30.63|30.55|0
1651231250000|2022-04-29 11:20:50|30.62|30.54|30.62|30.54|30.62|30.54|30.62|30.54|0
1651231260000|2022-04-29 11:21:00|30.6|30.52|30.62|30.54|30.63|30.55|30.6|30.52|4
1651231270000|2022-04-29 11:21:10|30.63|30.55|30.62|30.54|30.63|30.55|30.62|30.54|0
1651231290000|2022-04-29 11:21:30|30.63|30.55|30.62|30.54|30.63|30.55|30.62|30.54|0
1651231300000|2022-04-29 11:21:40|30.6|30.52|30.6|30.52|30.62|30.54|30.6|30.52|0
1651231340000|2022-04-29 11:22:20|30.59|30.51|30.59|30.51|30.59|30.51|30.59|30.51|0
1651231350000|2022-04-29 11:22:30|30.58|30.5|30.59|30.51|30.6|30.52|30.58|30.5|0
1651231400000|2022-04-29 11:23:20|30.58|30.5|30.55|30.47|30.58|30.5|30.55|30.47|1
1651231490000|2022-04-29 11:24:50|||||||||2
1651231510000|2022-04-29 11:25:10|30.58|30.5|30.58|30.5|30.58|30.5|30.58|30.5|2
1651231520000|2022-04-29 11:25:20|30.55|30.47|30.55|30.47|30.55|30.47|30.55|30.47|7
1651231530000|2022-04-29 11:25:30|30.58|30.5|30.57|30.49|30.58|30.5|30.55|30.47|11
1651231540000|2022-04-29 11:25:40|30.58|30.5|30.58|30.5|30.58|30.5|30.58|30.5|0
1651231560000|2022-04-29 11:26:00|30.55|30.47|30.55|30.47|30.55|30.47|30.55|30.47|1
1651231620000|2022-04-29 11:27:00|30.54|30.46|30.54|30.46|30.54|30.46|30.54|30.46|0
1651231630000|2022-04-29 11:27:10|30.55|30.47|30.55|30.47|30.55|30.47|30.55|30.47|0
1651231670000|2022-04-29 11:27:50|30.57|30.49|30.55|30.47|30.57|30.49|30.55|30.47|0
1651231680000|2022-04-29 11:28:00|30.57|30.49|30.58|30.5|30.58|30.5|30.55|30.47|0
1651231720000|2022-04-29 11:28:40|30.59|30.51|30.6|30.52|30.62|30.54|30.59|30.51|8
1651231730000|2022-04-29 11:28:50|30.59|30.51|30.6|30.52|30.6|30.52|30.59|30.51|0
1651231740000|2022-04-29 11:29:00|30.59|30.51|30.6|30.52|30.6|30.52|30.59|30.51|0
1651231750000|2022-04-29 11:29:10|30.59|30.51|30.6|30.52|30.6|30.52|30.59|30.51|0
1651231760000|2022-04-29 11:29:20|30.59|30.51|30.59|30.51|30.59|30.51|30.59|30.51|0
1651231770000|2022-04-29 11:29:30|30.6|30.52|30.6|30.52|30.6|30.52|30.6|30.52|0
1651231780000|2022-04-29 11:29:40|30.58|30.5|30.58|30.5|30.58|30.5|30.58|30.5|0
1651231790000|2022-04-29 11:29:50|30.57|30.49|30.57|30.49|30.57|30.49|30.57|30.49|0
1651231800000|2022-04-29 11:30:00|30.58|30.5|30.58|30.5|30.58|30.5|30.58|30.5|0
1651231810000|2022-04-29 11:30:10|30.59|30.51|30.58|30.5|30.59|30.51|30.58|30.5|0
1651231820000|2022-04-29 11:30:20|30.59|30.51|30.58|30.5|30.59|30.51|30.58|30.5|0
1651231840000|2022-04-29 11:30:40|30.57|30.49|30.57|30.49|30.57|30.49|30.55|30.47|1
1651231850000|2022-04-29 11:30:50|30.55|30.47|30.55|30.47|30.55|30.47|30.55|30.47|0
1651231860000|2022-04-29 11:31:00|30.54|30.46|30.54|30.46|30.54|30.46|30.54|30.46|0
1651231870000|2022-04-29 11:31:10|30.55|30.47|30.55|30.47|30.55|30.47|30.55|30.47|0
1651231900000|2022-04-29 11:31:40|30.57|30.49|30.57|30.49|30.57|30.49|30.57|30.49|1
1651231910000|2022-04-29 11:31:50|30.55|30.47|30.55|30.47|30.55|30.47|30.55|30.47|0
1651231920000|2022-04-29 11:32:00|30.57|30.49|30.59|30.51|30.59|30.51|30.57|30.49|0
1651231930000|2022-04-29 11:32:10|30.58|30.5|30.59|30.51|30.63|30.55|30.58|30.5|3
1651231950000|2022-04-29 11:32:30|30.6|30.52|30.58|30.5|30.6|30.52|30.58|30.5|0
1651231960000|2022-04-29 11:32:40|30.59|30.51|30.59|30.51|30.59|30.51|30.59|30.51|0
1651231970000|2022-04-29 11:32:50|30.58|30.5|30.58|30.5|30.58|30.5|30.58|30.5|0
1651231990000|2022-04-29 11:33:10|30.59|30.51|30.59|30.51|30.63|30.55|30.59|30.51|1
1651232000000|2022-04-29 11:33:20|30.62|30.54|30.63|30.55|30.63|30.55|30.62|30.54|0
1651232060000|2022-04-29 11:34:20|||||||||3
1651232100000|2022-04-29 11:35:00|30.65|30.57|30.65|30.57|30.65|30.57|30.63|30.55|0
1651232110000|2022-04-29 11:35:10|30.63|30.55|30.63|30.55|30.63|30.55|30.63|30.55|0
1651232120000|2022-04-29 11:35:20|30.65|30.57|30.63|30.55|30.65|30.57|30.63|30.55|0
1651232170000|2022-04-29 11:36:10|30.62|30.54|30.63|30.55|30.63|30.55|30.62|30.54|0
1651232380000|2022-04-29 11:39:40|30.58|30.5|30.58|30.5|30.58|30.5|30.58|30.5|7
1651232420000|2022-04-29 11:40:20|30.6|30.52|30.62|30.54|30.62|30.54|30.6|30.52|5
1651232430000|2022-04-29 11:40:30|30.63|30.55|30.63|30.55|30.63|30.55|30.63|30.55|0
1651232450000|2022-04-29 11:40:50|30.62|30.54|30.61|30.53|30.63|30.55|30.61|30.53|0
1651232460000|2022-04-29 11:41:00|30.63|30.55|30.58|30.5|30.63|30.55|30.58|30.5|1
1651232490000|2022-04-29 11:41:30|30.59|30.51|30.59|30.51|30.59|30.51|30.58|30.5|0
1651232510000|2022-04-29 11:41:50|30.6|30.52|30.58|30.5|30.6|30.52|30.58|30.5|0
1651232520000|2022-04-29 11:42:00|30.59|30.51|30.61|30.53|30.61|30.53|30.59|30.51|0
1651232530000|2022-04-29 11:42:10|30.63|30.55|30.63|30.55|30.63|30.55|30.63|30.55|1
1651232540000|2022-04-29 11:42:20|30.62|30.54|30.63|30.55|30.63|30.55|30.62|30.54|0
1651232550000|2022-04-29 11:42:30|30.62|30.54|30.58|30.5|30.62|30.54|30.58|30.5|0
1651232560000|2022-04-29 11:42:40|30.57|30.49|30.53|30.45|30.58|30.5|30.53|30.45|0
1651232570000|2022-04-29 11:42:50|30.54|30.46|30.53|30.45|30.54|30.46|30.53|30.45|3
1651232610000|2022-04-29 11:43:30|30.54|30.46|30.54|30.46|30.54|30.46|30.54|30.46|0
1651232620000|2022-04-29 11:43:40|30.53|30.45|30.56|30.48|30.57|30.49|30.53|30.45|39
1651232630000|2022-04-29 11:43:50|||||||||1
1651232640000|2022-04-29 11:44:00|30.54|30.46|30.56|30.48|30.56|30.48|30.54|30.46|2
1651232650000|2022-04-29 11:44:10|30.57|30.49|30.58|30.5|30.58|30.5|30.57|30.49|0
1651232660000|2022-04-29 11:44:20|30.56|30.48|30.58|30.5|30.58|30.5|30.56|30.48|0
1651232720000|2022-04-29 11:45:20|30.57|30.49|30.58|30.5|30.58|30.5|30.56|30.48|3
1651232730000|2022-04-29 11:45:30|30.56|30.48|30.56|30.48|30.56|30.48|30.56|30.48|0
1651232740000|2022-04-29 11:45:40|30.57|30.49|30.57|30.49|30.58|30.5|30.54|30.46|0
1651232750000|2022-04-29 11:45:50|30.55|30.47|30.54|30.46|30.57|30.49|30.54|30.46|0
1651232760000|2022-04-29 11:46:00|30.56|30.48|30.57|30.49|30.58|30.5|30.56|30.48|2
1651232770000|2022-04-29 11:46:10|30.55|30.47|30.55|30.47|30.55|30.47|30.55|30.47|4
1651232780000|2022-04-29 11:46:20|30.58|30.5|30.55|30.47|30.58|30.5|30.55|30.47|5
1651232790000|2022-04-29 11:46:30|30.57|30.49|30.54|30.46|30.57|30.49|30.54|30.46|7
1651232800000|2022-04-29 11:46:40|30.53|30.45|30.53|30.45|30.53|30.45|30.53|30.45|4
1651232810000|2022-04-29 11:46:50|30.54|30.46|30.53|30.45|30.54|30.46|30.53|30.45|2
1651232820000|2022-04-29 11:47:00|30.52|30.44|30.53|30.45|30.53|30.45|30.52|30.44|0
1651232830000|2022-04-29 11:47:10|30.54|30.46|30.54|30.46|30.54|30.46|30.54|30.46|70
1651232840000|2022-04-29 11:47:20|30.55|30.47|30.55|30.47|30.55|30.47|30.55|30.47|0
1651232850000|2022-04-29 11:47:30|30.54|30.46|30.55|30.47|30.55|30.47|30.54|30.46|0
1651232860000|2022-04-29 11:47:40|30.54|30.46|30.54|30.46|30.55|30.47|30.54|30.46|0
1651232870000|2022-04-29 11:47:50|30.56|30.48|30.57|30.49|30.57|30.49|30.56|30.48|2
1651232880000|2022-04-29 11:48:00|30.58|30.5|30.57|30.49|30.58|30.5|30.57|30.49|1
1651232890000|2022-04-29 11:48:10|30.58|30.5|30.58|30.5|30.58|30.5|30.58|30.5|0
1651232960000|2022-04-29 11:49:20|30.6|30.52|30.6|30.52|30.6|30.52|30.6|30.52|9
1651232970000|2022-04-29 11:49:30|30.62|30.54|30.58|30.5|30.62|30.54|30.58|30.5|0
1651233040000|2022-04-29 11:50:40|30.6|30.52|30.62|30.54|30.62|30.54|30.6|30.52|2
1651233050000|2022-04-29 11:50:50|30.61|30.53|30.62|30.54|30.62|30.54|30.61|30.53|0
1651233060000|2022-04-29 11:51:00|30.63|30.55|30.63|30.55|30.63|30.55|30.63|30.55|0
1651233070000|2022-04-29 11:51:10|30.65|30.57|30.65|30.57|30.65|30.57|30.65|30.57|6
1651233080000|2022-04-29 11:51:20|30.66|30.58|30.66|30.58|30.66|30.58|30.65|30.57|0
1651233090000|2022-04-29 11:51:30|30.65|30.57|30.65|30.57|30.66|30.58|30.65|30.57|0
1651233120000|2022-04-29 11:52:00|30.66|30.58|30.66|30.58|30.66|30.58|30.65|30.57|0
1651233130000|2022-04-29 11:52:10|30.65|30.57|30.65|30.57|30.66|30.58|30.65|30.57|0
1651233140000|2022-04-29 11:52:20|30.63|30.55|30.66|30.58|30.66|30.58|30.63|30.55|3
1651233150000|2022-04-29 11:52:30|||||||||6
1651233170000|2022-04-29 11:52:50|30.65|30.57|30.65|30.57|30.65|30.57|30.65|30.57|7
1651233180000|2022-04-29 11:53:00|30.66|30.58|30.66|30.58|30.66|30.58|30.63|30.55|83
1651233190000|2022-04-29 11:53:10|30.64|30.56|30.64|30.56|30.64|30.56|30.64|30.56|16
1651233200000|2022-04-29 11:53:20|30.65|30.57|30.66|30.58|30.66|30.58|30.64|30.56|12
1651233210000|2022-04-29 11:53:30|30.65|30.57|30.65|30.57|30.65|30.57|30.65|30.57|0
1651233220000|2022-04-29 11:53:40|30.64|30.56|30.64|30.56|30.64|30.56|30.64|30.56|0
1651233230000|2022-04-29 11:53:50|30.62|30.54|30.62|30.54|30.62|30.54|30.62|30.54|0
1651233240000|2022-04-29 11:54:00|30.61|30.53|30.66|30.58|30.66|30.58|30.61|30.53|32
1651233260000|2022-04-29 11:54:20|30.65|30.57|30.66|30.58|30.66|30.58|30.65|30.57|0
1651233270000|2022-04-29 11:54:30|30.65|30.57|30.65|30.57|30.66|30.58|30.65|30.57|0
1651233290000|2022-04-29 11:54:50|30.66|30.58|30.66|30.58|30.66|30.58|30.66|30.58|0
1651233300000|2022-04-29 11:55:00|30.65|30.57|30.65|30.57|30.65|30.57|30.65|30.57|0
1651233320000|2022-04-29 11:55:20|30.61|30.53|30.61|30.53|30.61|30.53|30.61|30.53|85
1651233330000|2022-04-29 11:55:30|30.65|30.57|30.65|30.57|30.65|30.57|30.65|30.57|21
1651233340000|2022-04-29 11:55:40|30.61|30.53|30.61|30.53|30.61|30.53|30.61|30.53|2
1651233360000|2022-04-29 11:56:00|30.65|30.57|30.65|30.57|30.65|30.57|30.65|30.57|21
1651233380000|2022-04-29 11:56:20|30.63|30.55|30.61|30.53|30.63|30.55|30.61|30.53|2
1651233390000|2022-04-29 11:56:30|30.65|30.57|30.65|30.57|30.65|30.57|30.65|30.57|20
1651233420000|2022-04-29 11:57:00|||||||||1
1651233540000|2022-04-29 11:59:00|30.66|30.58|30.66|30.58|30.66|30.58|30.66|30.58|0
1651233550000|2022-04-29 11:59:10|30.68|30.6|30.68|30.6|30.68|30.6|30.68|30.6|21
1651233560000|2022-04-29 11:59:20|30.66|30.58|30.66|30.58|30.66|30.58|30.66|30.58|0
1651233590000|2022-04-29 11:59:50|30.65|30.57|30.66|30.58|30.66|30.58|30.65|30.57|4
1651233610000|2022-04-29 12:00:10|30.65|30.57|30.65|30.57|30.65|30.57|30.65|30.57|16
1651233620000|2022-04-29 12:00:20|30.61|30.53|30.66|30.58|30.66|30.58|30.61|30.53|53
1651233630000|2022-04-29 12:00:30|30.63|30.55|30.65|30.57|30.66|30.58|30.63|30.55|1
1651233640000|2022-04-29 12:00:40|30.63|30.55|30.63|30.55|30.63|30.55|30.63|30.55|0
1651233650000|2022-04-29 12:00:50|30.65|30.57|30.65|30.57|30.65|30.57|30.65|30.57|0
1651233660000|2022-04-29 12:01:00|30.66|30.58|30.65|30.57|30.66|30.58|30.63|30.55|2
1651233670000|2022-04-29 12:01:10|30.63|30.55|30.65|30.57|30.65|30.57|30.61|30.53|59
1651233690000|2022-04-29 12:01:30|30.61|30.53|30.61|30.53|30.61|30.53|30.61|30.53|5
1651233830000|2022-04-29 12:03:50|30.65|30.57|30.66|30.58|30.66|30.58|30.65|30.57|21
1651233860000|2022-04-29 12:04:20|30.65|30.57|30.66|30.58|30.66|30.58|30.65|30.57|1
1651233900000|2022-04-29 12:05:00|30.65|30.57|30.61|30.53|30.65|30.57|30.61|30.53|53
1651233960000|2022-04-29 12:06:00|30.58|30.5|30.6|30.52|30.61|30.53|30.58|30.5|51
1651233970000|2022-04-29 12:06:10|30.61|30.53|30.61|30.53|30.61|30.53|30.61|30.53|0
1651233980000|2022-04-29 12:06:20|30.64|30.56|30.64|30.56|30.64|30.56|30.64|30.56|3
1651233990000|2022-04-29 12:06:30|30.62|30.54|30.64|30.56|30.66|30.58|30.62|30.54|8
1651234000000|2022-04-29 12:06:40|30.66|30.58|30.66|30.58|30.66|30.58|30.64|30.56|0
1651234050000|2022-04-29 12:07:30|30.65|30.57|30.61|30.53|30.65|30.57|30.61|30.53|0
1651234070000|2022-04-29 12:07:50|30.63|30.55|30.63|30.55|30.63|30.55|30.63|30.55|0
1651234080000|2022-04-29 12:08:00|30.61|30.53|30.61|30.53|30.61|30.53|30.58|30.5|34
1651234140000|2022-04-29 12:09:00|||||||||1
1651234160000|2022-04-29 12:09:20|30.65|30.57|30.63|30.55|30.65|30.57|30.63|30.55|34
1651234180000|2022-04-29 12:09:40|30.61|30.53|30.61|30.53|30.63|30.55|30.61|30.53|5
1651234190000|2022-04-29 12:09:50|||||||||2
1651234210000|2022-04-29 12:10:10|30.63|30.55|30.63|30.55|30.63|30.55|30.63|30.55|73
1651234230000|2022-04-29 12:10:30|30.65|30.57|30.65|30.57|30.65|30.57|30.65|30.57|2
1651234260000|2022-04-29 12:11:00|30.66|30.58|30.68|30.6|30.68|30.6|30.66|30.58|15
1651234270000|2022-04-29 12:11:10|30.66|30.58|30.68|30.6|30.68|30.6|30.66|30.58|3
1651234280000|2022-04-29 12:11:20|30.66|30.58|30.66|30.58|30.66|30.58|30.66|30.58|0
1651234290000|2022-04-29 12:11:30|30.65|30.57|30.65|30.57|30.65|30.57|30.65|30.57|0
1651234300000|2022-04-29 12:11:40|30.66|30.58|30.66|30.58|30.66|30.58|30.66|30.58|0
1651234340000|2022-04-29 12:12:20|30.65|30.57|30.61|30.53|30.65|30.57|30.61|30.53|3
1651234380000|2022-04-29 12:13:00|30.6|30.52|30.58|30.5|30.6|30.52|30.58|30.5|0
1651234390000|2022-04-29 12:13:10|30.6|30.52|30.61|30.53|30.61|30.53|30.58|30.5|3
1651234400000|2022-04-29 12:13:20|30.6|30.52|30.6|30.52|30.61|30.53|30.6|30.52|0
1651234410000|2022-04-29 12:13:30|30.58|30.5|30.58|30.5|30.58|30.5|30.58|30.5|0
1651234420000|2022-04-29 12:13:40|30.57|30.49|30.58|30.5|30.58|30.5|30.57|30.49|0
1651234430000|2022-04-29 12:13:50|30.6|30.52|30.58|30.5|30.61|30.53|30.58|30.5|2
1651234440000|2022-04-29 12:14:00|30.6|30.52|30.6|30.52|30.6|30.52|30.6|30.52|0
1651234450000|2022-04-29 12:14:10|30.58|30.5|30.58|30.5|30.58|30.5|30.58|30.5|0
1651234460000|2022-04-29 12:14:20|30.6|30.52|30.61|30.53|30.61|30.53|30.6|30.52|2
1651234470000|2022-04-29 12:14:30|30.6|30.52|30.6|30.52|30.6|30.52|30.6|30.52|2
1651234500000|2022-04-29 12:15:00|30.58|30.5|30.58|30.5|30.6|30.52|30.58|30.5|12
1651234510000|2022-04-29 12:15:10|30.6|30.52|30.58|30.5|30.6|30.52|30.58|30.5|0
1651234570000|2022-04-29 12:16:10|30.56|30.48|30.56|30.48|30.56|30.48|30.56|30.48|0
1651234600000|2022-04-29 12:16:40|30.53|30.45|30.52|30.44|30.53|30.45|30.52|30.44|29
1651234610000|2022-04-29 12:16:50|30.53|30.45|30.53|30.45|30.53|30.45|30.52|30.44|0
1651234660000|2022-04-29 12:17:40|30.52|30.44|30.51|30.43|30.53|30.45|30.51|30.43|0
1651234670000|2022-04-29 12:17:50|30.52|30.44|30.51|30.43|30.52|30.44|30.51|30.43|0
1651234680000|2022-04-29 12:18:00|30.48|30.4|30.48|30.4|30.48|30.4|30.48|30.4|1
1651234730000|2022-04-29 12:18:50|30.5|30.42|30.48|30.4|30.5|30.42|30.48|30.4|7
1651234740000|2022-04-29 12:19:00|30.5|30.42|30.5|30.42|30.5|30.42|30.5|30.42|2
1651234750000|2022-04-29 12:19:10|30.51|30.43|30.51|30.43|30.51|30.43|30.5|30.42|0
1651234760000|2022-04-29 12:19:20|30.5|30.42|30.48|30.4|30.5|30.42|30.48|30.4|0
1651234770000|2022-04-29 12:19:30|30.5|30.42|30.5|30.42|30.5|30.42|30.5|30.42|2
1651234780000|2022-04-29 12:19:40|30.48|30.4|30.48|30.4|30.48|30.4|30.48|30.4|0
1651234830000|2022-04-29 12:20:30|30.46|30.38|30.43|30.35|30.46|30.38|30.43|30.35|6
1651234850000|2022-04-29 12:20:50|30.47|30.39|30.43|30.35|30.47|30.39|30.43|30.35|4
1651234860000|2022-04-29 12:21:00|30.46|30.38|30.44|30.36|30.46|30.38|30.44|30.36|1
1651234890000|2022-04-29 12:21:30|30.43|30.35|30.43|30.35|30.43|30.35|30.43|30.35|0
1651234920000|2022-04-29 12:22:00|30.4|30.32|30.42|30.34|30.42|30.34|30.4|30.32|1
1651234930000|2022-04-29 12:22:10|30.4|30.32|30.42|30.34|30.42|30.34|30.4|30.32|0
1651234940000|2022-04-29 12:22:20|30.43|30.35|30.43|30.35|30.43|30.35|30.42|30.34|0
1651234950000|2022-04-29 12:22:30|30.42|30.34|30.43|30.35|30.43|30.35|30.42|30.34|1
1651234970000|2022-04-29 12:22:50|30.42|30.34|30.4|30.32|30.42|30.34|30.4|30.32|1
1651234980000|2022-04-29 12:23:00|30.42|30.34|30.42|30.34|30.42|30.34|30.4|30.32|0
1651234990000|2022-04-29 12:23:10|30.43|30.35|30.43|30.35|30.43|30.35|30.43|30.35|0
1651235020000|2022-04-29 12:23:40|||||||||3
1651235040000|2022-04-29 12:24:00|30.4|30.32|30.38|30.3|30.43|30.35|30.38|30.3|25
1651235070000|2022-04-29 12:24:30|||||||||5
1651235080000|2022-04-29 12:24:40|||||||||4
1651235090000|2022-04-29 12:24:50|30.37|30.29|30.38|30.3|30.38|30.3|30.37|30.29|5
1651235100000|2022-04-29 12:25:00|||||||||4
1651235110000|2022-04-29 12:25:10|||||||||8
1651235120000|2022-04-29 12:25:20|||||||||2
1651235130000|2022-04-29 12:25:30|||||||||3
1651235140000|2022-04-29 12:25:40|30.37|30.29|30.38|30.3|30.38|30.3|30.37|30.29|3
1651235150000|2022-04-29 12:25:50|||||||||2
1651235160000|2022-04-29 12:26:00|30.37|30.29|30.37|30.29|30.37|30.29|30.37|30.29|5
1651235170000|2022-04-29 12:26:10|||||||||2
1651235180000|2022-04-29 12:26:20|30.38|30.3|30.37|30.29|30.38|30.3|30.37|30.29|2
1651235190000|2022-04-29 12:26:30|30.38|30.3|30.33|30.25|30.38|30.3|30.33|30.25|4
1651235200000|2022-04-29 12:26:40|||||||||1
1651235210000|2022-04-29 12:26:50|30.32|30.24|30.32|30.24|30.33|30.25|30.32|30.24|3
1651235220000|2022-04-29 12:27:00|30.33|30.25|30.33|30.25|30.33|30.25|30.32|30.24|2
1651235230000|2022-04-29 12:27:10|30.32|30.24|30.33|30.25|30.33|30.25|30.3|30.22|5
1651235240000|2022-04-29 12:27:20|30.32|30.24|30.33|30.25|30.33|30.25|30.32|30.24|3
1651235250000|2022-04-29 12:27:30|||||||||1
1651235370000|2022-04-29 12:29:30|||||||||3
1651235400000|2022-04-29 12:30:00|30.37|30.29|30.48|30.4|30.5|30.42|30.37|30.29|35
1651235410000|2022-04-29 12:30:10|30.5|30.42|30.48|30.4|30.53|30.45|30.48|30.4|18
1651235420000|2022-04-29 12:30:20|30.47|30.39|30.47|30.39|30.51|30.43|30.43|30.35|3
1651235430000|2022-04-29 12:30:30|30.48|30.4|30.47|30.39|30.51|30.43|30.47|30.39|0
1651235440000|2022-04-29 12:30:40|30.48|30.4|30.42|30.34|30.48|30.4|30.39|30.31|8
1651235450000|2022-04-29 12:30:50|30.43|30.35|30.39|30.31|30.43|30.35|30.38|30.3|0
1651235470000|2022-04-29 12:31:10|30.38|30.3|30.43|30.35|30.43|30.35|30.38|30.3|2
1651235480000|2022-04-29 12:31:20|30.42|30.34|30.4|30.32|30.42|30.34|30.39|30.31|3
1651235490000|2022-04-29 12:31:30|30.42|30.34|30.43|30.35|30.43|30.35|30.39|30.31|8
1651235500000|2022-04-29 12:31:40|30.46|30.38|30.48|30.4|30.48|30.4|30.46|30.38|4
1651235510000|2022-04-29 12:31:50|||||||||2
1651235520000|2022-04-29 12:32:00|30.47|30.39|30.47|30.39|30.47|30.39|30.47|30.39|24
1651235530000|2022-04-29 12:32:10|30.46|30.38|30.48|30.4|30.51|30.43|30.46|30.38|19
1651235540000|2022-04-29 12:32:20|30.47|30.39|30.46|30.38|30.47|30.39|30.46|30.38|0
1651235550000|2022-04-29 12:32:30|30.45|30.37|30.45|30.37|30.47|30.39|30.45|30.37|20
1651235560000|2022-04-29 12:32:40|30.46|30.38|30.48|30.4|30.48|30.4|30.46|30.38|1
1651235570000|2022-04-29 12:32:50|30.47|30.39|30.47|30.39|30.48|30.4|30.47|30.39|0
1651235580000|2022-04-29 12:33:00|30.48|30.4|30.5|30.42|30.5|30.42|30.47|30.39|22
1651235590000|2022-04-29 12:33:10|30.51|30.43|30.51|30.43|30.51|30.43|30.5|30.42|1
1651235600000|2022-04-29 12:33:20|30.5|30.42|30.51|30.43|30.51|30.43|30.5|30.42|0
1651235620000|2022-04-29 12:33:40|30.54|30.46|30.51|30.43|30.54|30.46|30.51|30.43|2
1651235630000|2022-04-29 12:33:50|30.5|30.42|30.51|30.43|30.51|30.43|30.5|30.42|0
1651235640000|2022-04-29 12:34:00|30.5|30.42|30.51|30.43|30.51|30.43|30.5|30.42|20
1651235650000|2022-04-29 12:34:10|30.5|30.42|30.48|30.4|30.5|30.42|30.47|30.39|5
1651235660000|2022-04-29 12:34:20|30.47|30.39|30.47|30.39|30.48|30.4|30.47|30.39|0
1651235670000|2022-04-29 12:34:30|30.48|30.4|30.47|30.39|30.48|30.4|30.47|30.39|0
1651235680000|2022-04-29 12:34:40|30.48|30.4|30.47|30.39|30.48|30.4|30.47|30.39|0
1651235690000|2022-04-29 12:34:50|30.46|30.38|30.47|30.39|30.47|30.39|30.45|30.37|24
1651235700000|2022-04-29 12:35:00|30.48|30.4|30.48|30.4|30.48|30.4|30.47|30.39|0
1651235710000|2022-04-29 12:35:10|30.5|30.42|30.47|30.39|30.5|30.42|30.47|30.39|0
1651235720000|2022-04-29 12:35:20|30.48|30.4|30.51|30.43|30.51|30.43|30.48|30.4|2
1651235740000|2022-04-29 12:35:40|30.5|30.42|30.54|30.46|30.54|30.46|30.5|30.42|10
1651235750000|2022-04-29 12:35:50|30.55|30.47|30.55|30.47|30.56|30.48|30.52|30.44|0
1651235760000|2022-04-29 12:36:00|30.56|30.48|30.61|30.53|30.61|30.53|30.56|30.48|11
1651235770000|2022-04-29 12:36:10|30.58|30.5|30.61|30.53|30.61|30.53|30.58|30.5|0
1651235780000|2022-04-29 12:36:20|30.6|30.52|30.61|30.53|30.61|30.53|30.58|30.5|0
1651235790000|2022-04-29 12:36:30|30.59|30.51|30.61|30.53|30.61|30.53|30.58|30.5|0
1651235820000|2022-04-29 12:37:00|30.63|30.55|30.61|30.53|30.65|30.57|30.61|30.53|2
1651235830000|2022-04-29 12:37:10|30.6|30.52|30.56|30.48|30.6|30.52|30.56|30.48|2
1651235850000|2022-04-29 12:37:30|30.55|30.47|30.56|30.48|30.56|30.48|30.55|30.47|0
1651235860000|2022-04-29 12:37:40|30.55|30.47|30.56|30.48|30.56|30.48|30.53|30.45|0
1651235880000|2022-04-29 12:38:00|30.53|30.45|30.51|30.43|30.55|30.47|30.51|30.43|20
1651235900000|2022-04-29 12:38:20|30.5|30.42|30.51|30.43|30.51|30.43|30.5|30.42|0
1651235910000|2022-04-29 12:38:30|30.5|30.42|30.51|30.43|30.51|30.43|30.48|30.4|0
1651235920000|2022-04-29 12:38:40|30.5|30.42|30.5|30.42|30.51|30.43|30.48|30.4|0
1651235930000|2022-04-29 12:38:50|30.51|30.43|30.5|30.42|30.51|30.43|30.5|30.42|0
1651235940000|2022-04-29 12:39:00|30.48|30.4|30.5|30.42|30.51|30.43|30.48|30.4|19
1651235950000|2022-04-29 12:39:10|30.51|30.43|30.51|30.43|30.51|30.43|30.51|30.43|0
1651235960000|2022-04-29 12:39:20|30.5|30.42|30.51|30.43|30.52|30.44|30.5|30.42|0
1651235970000|2022-04-29 12:39:30|30.52|30.44|30.52|30.44|30.52|30.44|30.52|30.44|0
1651235980000|2022-04-29 12:39:40|30.51|30.43|30.51|30.43|30.51|30.43|30.51|30.43|0
1651235990000|2022-04-29 12:39:50|30.52|30.44|30.54|30.46|30.54|30.46|30.52|30.44|0
1651236000000|2022-04-29 12:40:00|30.52|30.44|30.52|30.44|30.52|30.44|30.51|30.43|0
1651236010000|2022-04-29 12:40:10|30.51|30.43|30.51|30.43|30.51|30.43|30.51|30.43|0
1651236030000|2022-04-29 12:40:30|30.52|30.44|30.51|30.43|30.52|30.44|30.51|30.43|0
1651236040000|2022-04-29 12:40:40|30.52|30.44|30.52|30.44|30.52|30.44|30.52|30.44|0
1651236050000|2022-04-29 12:40:50|30.51|30.43|30.51|30.43|30.51|30.43|30.51|30.43|0
1651236070000|2022-04-29 12:41:10|30.5|30.42|30.5|30.42|30.51|30.43|30.5|30.42|1
1651236080000|2022-04-29 12:41:20|30.51|30.43|30.5|30.42|30.51|30.43|30.5|30.42|0
1651236090000|2022-04-29 12:41:30|30.51|30.43|30.51|30.43|30.51|30.43|30.5|30.42|0
1651236100000|2022-04-29 12:41:40|30.52|30.44|30.54|30.46|30.54|30.46|30.52|30.44|1
1651236120000|2022-04-29 12:42:00|30.56|30.48|30.56|30.48|30.56|30.48|30.54|30.46|0
1651236130000|2022-04-29 12:42:10|30.54|30.46|30.52|30.44|30.56|30.48|30.52|30.44|0
1651236140000|2022-04-29 12:42:20|30.51|30.43|30.51|30.43|30.51|30.43|30.51|30.43|0
1651236180000|2022-04-29 12:43:00|30.54|30.46|30.54|30.46|30.54|30.46|30.54|30.46|1
1651236190000|2022-04-29 12:43:10|30.52|30.44|30.52|30.44|30.54|30.46|30.51|30.43|0
1651236200000|2022-04-29 12:43:20|30.54|30.46|30.51|30.43|30.54|30.46|30.51|30.43|0
1651236240000|2022-04-29 12:44:00|30.47|30.39|30.51|30.43|30.51|30.43|30.47|30.39|70
1651236250000|2022-04-29 12:44:10|30.47|30.39|30.51|30.43|30.51|30.43|30.46|30.38|4
1651236270000|2022-04-29 12:44:30|30.47|30.39|30.46|30.38|30.47|30.39|30.46|30.38|1
1651236290000|2022-04-29 12:44:50|30.47|30.39|30.48|30.4|30.48|30.4|30.47|30.39|26
1651236300000|2022-04-29 12:45:00|||||||||14
1651236360000|2022-04-29 12:46:00|30.51|30.43|30.48|30.4|30.51|30.43|30.48|30.4|20
1651236370000|2022-04-29 12:46:10|30.5|30.42|30.48|30.4|30.5|30.42|30.48|30.4|3
1651236380000|2022-04-29 12:46:20|30.5|30.42|30.51|30.43|30.51|30.43|30.5|30.42|3
1651236390000|2022-04-29 12:46:30|30.52|30.44|30.51|30.43|30.52|30.44|30.5|30.42|1
1651236400000|2022-04-29 12:46:40|30.5|30.42|30.48|30.4|30.5|30.42|30.48|30.4|0
1651236410000|2022-04-29 12:46:50|30.5|30.42|30.5|30.42|30.5|30.42|30.5|30.42|0
1651236420000|2022-04-29 12:47:00|30.51|30.43|30.48|30.4|30.51|30.43|30.48|30.4|7
1651236430000|2022-04-29 12:47:10|30.5|30.42|30.48|30.4|30.5|30.42|30.48|30.4|2
1651236440000|2022-04-29 12:47:20|30.47|30.39|30.48|30.4|30.48|30.4|30.47|30.39|0
1651236450000|2022-04-29 12:47:30|30.47|30.39|30.48|30.4|30.48|30.4|30.47|30.39|0
1651236470000|2022-04-29 12:47:50|30.47|30.39|30.47|30.39|30.48|30.4|30.46|30.38|2
1651236480000|2022-04-29 12:48:00|30.48|30.4|30.47|30.39|30.48|30.4|30.47|30.39|2
1651236490000|2022-04-29 12:48:10|30.45|30.37|30.43|30.35|30.45|30.37|30.43|30.35|2
1651236500000|2022-04-29 12:48:20|||||||||4
1651236510000|2022-04-29 12:48:30|30.42|30.34|30.42|30.34|30.43|30.35|30.42|30.34|3
1651236520000|2022-04-29 12:48:40|30.4|30.32|30.4|30.32|30.4|30.32|30.4|30.32|2
1651236530000|2022-04-29 12:48:50|30.39|30.31|30.4|30.32|30.4|30.32|30.39|30.31|2
1651236540000|2022-04-29 12:49:00|30.42|30.34|30.43|30.35|30.43|30.35|30.42|30.34|2
1651236570000|2022-04-29 12:49:30|30.44|30.36|30.43|30.35|30.45|30.37|30.43|30.35|2
1651236600000|2022-04-29 12:50:00|30.46|30.38|30.43|30.35|30.46|30.38|30.43|30.35|2
1651236620000|2022-04-29 12:50:20|30.44|30.36|30.43|30.35|30.44|30.36|30.43|30.35|0
1651236750000|2022-04-29 12:52:30|30.47|30.39|30.43|30.35|30.47|30.39|30.43|30.35|5
1651236760000|2022-04-29 12:52:40|30.45|30.37|30.45|30.37|30.45|30.37|30.45|30.37|0
1651236770000|2022-04-29 12:52:50|30.43|30.35|30.45|30.37|30.45|30.37|30.43|30.35|0
1651236780000|2022-04-29 12:53:00|30.43|30.35|30.45|30.37|30.45|30.37|30.43|30.35|2
1651236790000|2022-04-29 12:53:10|30.43|30.35|30.43|30.35|30.43|30.35|30.43|30.35|0
1651236860000|2022-04-29 12:54:20|30.42|30.34|30.43|30.35|30.43|30.35|30.42|30.34|18
1651236890000|2022-04-29 12:54:50|30.39|30.31|30.4|30.32|30.41|30.33|30.39|30.31|58
1651236910000|2022-04-29 12:55:10|30.39|30.31|30.39|30.31|30.4|30.32|30.38|30.3|0
1651236920000|2022-04-29 12:55:20|30.4|30.32|30.4|30.32|30.43|30.35|30.39|30.31|9
1651236930000|2022-04-29 12:55:30|30.42|30.34|30.38|30.3|30.42|30.34|30.38|30.3|0
1651236950000|2022-04-29 12:55:50|30.39|30.31|30.43|30.35|30.43|30.35|30.39|30.31|0
1651236960000|2022-04-29 12:56:00|||||||||2
1651236970000|2022-04-29 12:56:10|30.45|30.37|30.45|30.37|30.47|30.39|30.43|30.35|2
1651236980000|2022-04-29 12:56:20|30.43|30.35|30.45|30.37|30.45|30.37|30.43|30.35|2
1651236990000|2022-04-29 12:56:30|30.43|30.35|30.43|30.35|30.45|30.37|30.43|30.35|2
1651237010000|2022-04-29 12:56:50|30.41|30.33|30.41|30.33|30.42|30.34|30.41|30.33|0
1651237020000|2022-04-29 12:57:00|30.42|30.34|30.42|30.34|30.42|30.34|30.42|30.34|0
1651237030000|2022-04-29 12:57:10|30.43|30.35|30.46|30.38|30.46|30.38|30.43|30.35|2
1651237050000|2022-04-29 12:57:30|30.49|30.41|30.5|30.42|30.5|30.42|30.49|30.41|1
1651237060000|2022-04-29 12:57:40|30.48|30.4|30.46|30.38|30.48|30.4|30.46|30.38|0
1651237070000|2022-04-29 12:57:50|30.49|30.41|30.49|30.41|30.49|30.41|30.49|30.41|0
1651237080000|2022-04-29 12:58:00|30.5|30.42|30.46|30.38|30.5|30.42|30.46|30.38|0
1651237090000|2022-04-29 12:58:10|30.47|30.39|30.47|30.39|30.47|30.39|30.46|30.38|0
1651237100000|2022-04-29 12:58:20|30.46|30.38|30.46|30.38|30.47|30.39|30.46|30.38|0
1651237110000|2022-04-29 12:58:30|30.47|30.39|30.46|30.38|30.47|30.39|30.46|30.38|0
1651237130000|2022-04-29 12:58:50|30.47|30.39|30.47|30.39|30.47|30.39|30.46|30.38|0
1651237140000|2022-04-29 12:59:00|30.49|30.41|30.5|30.42|30.51|30.43|30.49|30.41|4
1651237150000|2022-04-29 12:59:10|30.48|30.4|30.5|30.42|30.5|30.42|30.47|30.39|0
1651237160000|2022-04-29 12:59:20|30.51|30.43|30.51|30.43|30.51|30.43|30.51|30.43|0
1651237170000|2022-04-29 12:59:30|30.5|30.42|30.51|30.43|30.51|30.43|30.5|30.42|0
1651237180000|2022-04-29 12:59:40|30.5|30.42|30.51|30.43|30.51|30.43|30.5|30.42|0
1651237190000|2022-04-29 12:59:50|30.52|30.44|30.51|30.43|30.52|30.44|30.51|30.43|0
1651237200000|2022-04-29 13:00:00|30.53|30.45|30.56|30.48|30.56|30.48|30.53|30.45|391
1651237210000|2022-04-29 13:00:10|||||||||1
1651237230000|2022-04-29 13:00:30|30.55|30.47|30.55|30.47|30.56|30.48|30.53|30.45|60
1651237240000|2022-04-29 13:00:40|30.56|30.48|30.52|30.44|30.56|30.48|30.52|30.44|0
1651237250000|2022-04-29 13:00:50|30.53|30.45|30.53|30.45|30.53|30.45|30.53|30.45|0
1651237260000|2022-04-29 13:01:00|||||||||46
1651237270000|2022-04-29 13:01:10|30.52|30.44|30.5|30.42|30.52|30.44|30.5|30.42|6
1651237280000|2022-04-29 13:01:20|30.52|30.44|30.52|30.44|30.52|30.44|30.51|30.43|0
1651237290000|2022-04-29 13:01:30|30.51|30.43|30.48|30.4|30.52|30.44|30.48|30.4|1
1651237300000|2022-04-29 13:01:40|30.5|30.42|30.52|30.44|30.52|30.44|30.48|30.4|0
1651237310000|2022-04-29 13:01:50|30.5|30.42|30.5|30.42|30.5|30.42|30.48|30.4|1
1651237320000|2022-04-29 13:02:00|30.51|30.43|30.52|30.44|30.53|30.45|30.51|30.43|0
1651237330000|2022-04-29 13:02:10|30.51|30.43|30.5|30.42|30.52|30.44|30.5|30.42|3
1651237340000|2022-04-29 13:02:20|30.48|30.4|30.5|30.42|30.5|30.42|30.48|30.4|0
1651237350000|2022-04-29 13:02:30|30.51|30.43|30.5|30.42|30.51|30.43|30.5|30.42|0
1651237360000|2022-04-29 13:02:40|30.51|30.43|30.51|30.43|30.51|30.43|30.5|30.42|0
1651237370000|2022-04-29 13:02:50|30.52|30.44|30.53|30.45|30.53|30.45|30.51|30.43|10
1651237400000|2022-04-29 13:03:20|30.51|30.43|30.52|30.44|30.52|30.44|30.5|30.42|10
1651237410000|2022-04-29 13:03:30|30.53|30.45|30.53|30.45|30.53|30.45|30.53|30.45|0
1651237420000|2022-04-29 13:03:40|30.55|30.47|30.55|30.47|30.55|30.47|30.53|30.45|4
1651237430000|2022-04-29 13:03:50|30.56|30.48|30.56|30.48|30.56|30.48|30.56|30.48|0
1651237450000|2022-04-29 13:04:10|30.58|30.5|30.59|30.51|30.61|30.53|30.57|30.49|7
1651237460000|2022-04-29 13:04:20|30.57|30.49|30.56|30.48|30.59|30.51|30.56|30.48|0
1651237470000|2022-04-29 13:04:30|30.59|30.51|30.61|30.53|30.61|30.53|30.59|30.51|3
1651237480000|2022-04-29 13:04:40|||||||||2
1651237500000|2022-04-29 13:05:00|30.63|30.55|30.61|30.53|30.63|30.55|30.61|30.53|2
1651237510000|2022-04-29 13:05:10|30.63|30.55|30.61|30.53|30.63|30.55|30.61|30.53|9
1651237520000|2022-04-29 13:05:20|30.65|30.57|30.61|30.53|30.65|30.57|30.61|30.53|12
1651237530000|2022-04-29 13:05:30|30.63|30.55|30.61|30.53|30.63|30.55|30.61|30.53|16
1651237540000|2022-04-29 13:05:40|30.65|30.57|30.66|30.58|30.66|30.58|30.65|30.57|3
1651237570000|2022-04-29 13:06:10|30.65|30.57|30.65|30.57|30.65|30.57|30.65|30.57|0
1651237580000|2022-04-29 13:06:20|30.66|30.58|30.66|30.58|30.66|30.58|30.62|30.54|6
1651237620000|2022-04-29 13:07:00|||||||||4
1651237630000|2022-04-29 13:07:10|30.68|30.6|30.68|30.6|30.68|30.6|30.66|30.58|2
1651237640000|2022-04-29 13:07:20|30.66|30.58|30.68|30.6|30.68|30.6|30.66|30.58|0
1651237650000|2022-04-29 13:07:30|30.7|30.62|30.7|30.62|30.7|30.62|30.68|30.6|0
1651237660000|2022-04-29 13:07:40|30.68|30.6|30.68|30.6|30.68|30.6|30.66|30.58|0
1651237670000|2022-04-29 13:07:50|30.7|30.62|30.71|30.63|30.71|30.63|30.68|30.6|0
1651237680000|2022-04-29 13:08:00|30.73|30.65|30.75|30.67|30.75|30.67|30.73|30.65|0
1651237770000|2022-04-29 13:09:30|30.77|30.69|30.77|30.69|30.79|30.71|30.77|30.69|7
1651237780000|2022-04-29 13:09:40|30.75|30.67|30.75|30.67|30.77|30.69|30.75|30.67|0
1651237790000|2022-04-29 13:09:50|30.77|30.69|30.77|30.69|30.78|30.7|30.77|30.69|2
1651237800000|2022-04-29 13:10:00|30.8|30.72|30.77|30.69|30.8|30.72|30.77|30.69|0
1651237810000|2022-04-29 13:10:10|30.79|30.71|30.8|30.72|30.8|30.72|30.79|30.71|0
1651237850000|2022-04-29 13:10:50|30.82|30.74|30.82|30.74|30.82|30.74|30.82|30.74|13
1651237860000|2022-04-29 13:11:00|30.8|30.72|30.8|30.72|30.8|30.72|30.8|30.72|0
1651237900000|2022-04-29 13:11:40|30.77|30.69|30.75|30.67|30.77|30.69|30.75|30.67|4
1651237940000|2022-04-29 13:12:20|30.73|30.65|30.75|30.67|30.75|30.67|30.73|30.65|6
1651237950000|2022-04-29 13:12:30|30.73|30.65|30.75|30.67|30.75|30.67|30.73|30.65|0
1651237970000|2022-04-29 13:12:50|30.77|30.69|30.78|30.7|30.78|30.7|30.77|30.69|0
1651237980000|2022-04-29 13:13:00|30.76|30.68|30.8|30.72|30.8|30.72|30.75|30.67|2
1651237990000|2022-04-29 13:13:10|30.78|30.7|30.8|30.72|30.8|30.72|30.78|30.7|0
1651238000000|2022-04-29 13:13:20|30.78|30.7|30.75|30.67|30.78|30.7|30.75|30.67|0
1651238020000|2022-04-29 13:13:40|30.76|30.68|30.75|30.67|30.76|30.68|30.75|30.67|0
1651238040000|2022-04-29 13:14:00|30.76|30.68|30.76|30.68|30.76|30.68|30.76|30.68|0
1651238050000|2022-04-29 13:14:10|30.78|30.7|30.78|30.7|30.8|30.72|30.76|30.68|5
1651238060000|2022-04-29 13:14:20|30.8|30.72|30.8|30.72|30.8|30.72|30.78|30.7|0
1651238070000|2022-04-29 13:14:30|||||||||8
1651238110000|2022-04-29 13:15:10|30.78|30.7|30.78|30.7|30.8|30.72|30.78|30.7|89
1651238120000|2022-04-29 13:15:20|30.76|30.68|30.78|30.7|30.8|30.72|30.76|30.68|34
1651238140000|2022-04-29 13:15:40|30.8|30.72|30.78|30.7|30.8|30.72|30.78|30.7|0
1651238150000|2022-04-29 13:15:50|30.76|30.68|30.76|30.68|30.76|30.68|30.76|30.68|0
1651238160000|2022-04-29 13:16:00|30.78|30.7|30.78|30.7|30.78|30.7|30.76|30.68|2
1651238170000|2022-04-29 13:16:10|30.8|30.72|30.78|30.7|30.8|30.72|30.78|30.7|0
1651238180000|2022-04-29 13:16:20|30.76|30.68|30.78|30.7|30.78|30.7|30.76|30.68|0
1651238190000|2022-04-29 13:16:30|30.8|30.72|30.76|30.68|30.8|30.72|30.76|30.68|0
1651238200000|2022-04-29 13:16:40|30.78|30.7|30.78|30.7|30.78|30.7|30.78|30.7|2
1651238210000|2022-04-29 13:16:50|30.8|30.72|30.8|30.72|30.8|30.72|30.78|30.7|1
1651238230000|2022-04-29 13:17:10|30.78|30.7|30.78|30.7|30.8|30.72|30.78|30.7|1
1651238260000|2022-04-29 13:17:40|30.76|30.68|30.76|30.68|30.76|30.68|30.76|30.68|0
1651238280000|2022-04-29 13:18:00|30.78|30.7|30.78|30.7|30.8|30.72|30.78|30.7|1
1651238290000|2022-04-29 13:18:10|30.76|30.68|30.76|30.68|30.78|30.7|30.76|30.68|0
1651238300000|2022-04-29 13:18:20|30.75|30.67|30.76|30.68|30.76|30.68|30.75|30.67|8
1651238350000|2022-04-29 13:19:10|30.75|30.67|30.76|30.68|30.76|30.68|30.75|30.67|0
1651238360000|2022-04-29 13:19:20|30.75|30.67|30.75|30.67|30.75|30.67|30.72|30.64|13
1651238370000|2022-04-29 13:19:30|30.76|30.68|30.76|30.68|30.76|30.68|30.76|30.68|0
1651238400000|2022-04-29 13:20:00|30.8|30.72|30.76|30.68|30.8|30.72|30.76|30.68|3
1651238430000|2022-04-29 13:20:30|30.75|30.67|30.76|30.68|30.76|30.68|30.75|30.67|43
1651238440000|2022-04-29 13:20:40|30.74|30.66|30.75|30.67|30.75|30.67|30.74|30.66|21
1651238450000|2022-04-29 13:20:50|30.73|30.65|30.75|30.67|30.75|30.67|30.73|30.65|4
1651238460000|2022-04-29 13:21:00|30.73|30.65|30.75|30.67|30.75|30.67|30.73|30.65|1
1651238470000|2022-04-29 13:21:10|30.73|30.65|30.73|30.65|30.75|30.67|30.73|30.65|0
1651238480000|2022-04-29 13:21:20|30.71|30.63|30.71|30.63|30.71|30.63|30.71|30.63|0
1651238490000|2022-04-29 13:21:30|30.73|30.65|30.71|30.63|30.73|30.65|30.71|30.63|0
1651238500000|2022-04-29 13:21:40|30.73|30.65|30.71|30.63|30.73|30.65|30.71|30.63|0
1651238530000|2022-04-29 13:22:10|30.7|30.62|30.7|30.62|30.71|30.63|30.7|30.62|0
1651238550000|2022-04-29 13:22:30|30.71|30.63|30.71|30.63|30.71|30.63|30.71|30.63|0
1651238610000|2022-04-29 13:23:30|30.7|30.62|30.68|30.6|30.7|30.62|30.68|30.6|1
1651238620000|2022-04-29 13:23:40|30.7|30.62|30.68|30.6|30.71|30.63|30.68|30.6|0
1651238630000|2022-04-29 13:23:50|30.7|30.62|30.68|30.6|30.7|30.62|30.68|30.6|0
1651238650000|2022-04-29 13:24:10|30.7|30.62|30.68|30.6|30.7|30.62|30.68|30.6|0
1651238670000|2022-04-29 13:24:30|30.7|30.62|30.7|30.62|30.7|30.62|30.7|30.62|0
1651238680000|2022-04-29 13:24:40|30.68|30.6|30.68|30.6|30.68|30.6|30.68|30.6|0
1651238700000|2022-04-29 13:25:00|30.7|30.62|30.71|30.63|30.71|30.63|30.7|30.62|0
1651238790000|2022-04-29 13:26:30|30.7|30.62|30.68|30.6|30.7|30.62|30.68|30.6|1
1651238800000|2022-04-29 13:26:40|30.7|30.62|30.68|30.6|30.7|30.62|30.68|30.6|0
1651238850000|2022-04-29 13:27:30|30.7|30.62|30.71|30.63|30.71|30.63|30.7|30.62|4
1651238860000|2022-04-29 13:27:40|30.7|30.62|30.68|30.6|30.71|30.63|30.68|30.6|0
1651238870000|2022-04-29 13:27:50|30.7|30.62|30.68|30.6|30.7|30.62|30.68|30.6|2
1651238880000|2022-04-29 13:28:00|30.71|30.63|30.71|30.63|30.71|30.63|30.7|30.62|0
1651238890000|2022-04-29 13:28:10|30.7|30.62|30.7|30.62|30.71|30.63|30.68|30.6|0
1651238900000|2022-04-29 13:28:20|30.71|30.63|30.68|30.6|30.71|30.63|30.68|30.6|0
1651238920000|2022-04-29 13:28:40|30.7|30.62|30.7|30.62|30.7|30.62|30.68|30.6|13
1651238930000|2022-04-29 13:28:50|30.71|30.63|30.71|30.63|30.71|30.63|30.71|30.63|0
1651238940000|2022-04-29 13:29:00|30.7|30.62|30.7|30.62|30.7|30.62|30.7|30.62|1
1651238950000|2022-04-29 13:29:10|30.68|30.6|30.7|30.62|30.7|30.62|30.68|30.6|4
1651238960000|2022-04-29 13:29:20|30.68|30.6|30.68|30.6|30.7|30.62|30.68|30.6|0
1651238980000|2022-04-29 13:29:40|30.7|30.62|30.7|30.62|30.7|30.62|30.7|30.62|4
1651238990000|2022-04-29 13:29:50|30.71|30.63|30.68|30.6|30.71|30.63|30.68|30.6|4
1651239000000|2022-04-29 13:30:00|30.7|30.62|30.68|30.6|30.7|30.62|30.67|30.59|9
1651239010000|2022-04-29 13:30:10|||||||||4
1651239020000|2022-04-29 13:30:20|30.7|30.62|30.68|30.6|30.71|30.63|30.68|30.6|37
1651239030000|2022-04-29 13:30:30|||||||||2
1651239040000|2022-04-29 13:30:40|30.67|30.59|30.68|30.6|30.68|30.6|30.65|30.57|4
1651239050000|2022-04-29 13:30:50|30.67|30.59|30.68|30.6|30.7|30.62|30.67|30.59|14
1651239070000|2022-04-29 13:31:10|30.7|30.62|30.75|30.67|30.76|30.68|30.68|30.6|20
1651239080000|2022-04-29 13:31:20|30.76|30.68|30.73|30.65|30.76|30.68|30.72|30.64|21
1651239090000|2022-04-29 13:31:30|30.75|30.67|30.76|30.68|30.76|30.68|30.73|30.65|21
1651239100000|2022-04-29 13:31:40|30.75|30.67|30.76|30.68|30.77|30.69|30.73|30.65|18
1651239110000|2022-04-29 13:31:50|30.75|30.67|30.68|30.6|30.75|30.67|30.68|30.6|16
1651239120000|2022-04-29 13:32:00|30.67|30.59|30.63|30.55|30.68|30.6|30.63|30.55|11
1651239130000|2022-04-29 13:32:10|30.62|30.54|30.6|30.52|30.62|30.54|30.58|30.5|11
1651239140000|2022-04-29 13:32:20|30.59|30.51|30.58|30.5|30.6|30.52|30.58|30.5|3
1651239150000|2022-04-29 13:32:30|30.57|30.49|30.6|30.52|30.62|30.54|30.57|30.49|0
1651239160000|2022-04-29 13:32:40|30.59|30.51|30.55|30.47|30.62|30.54|30.55|30.47|2
1651239170000|2022-04-29 13:32:50|30.53|30.45|30.53|30.45|30.54|30.46|30.52|30.44|1
1651239180000|2022-04-29 13:33:00|30.52|30.44|30.56|30.48|30.56|30.48|30.5|30.42|21
1651239190000|2022-04-29 13:33:10|30.54|30.46|30.53|30.45|30.57|30.49|30.53|30.45|2
1651239200000|2022-04-29 13:33:20|30.56|30.48|30.54|30.46|30.56|30.48|30.54|30.46|0
1651239210000|2022-04-29 13:33:30|30.56|30.48|30.54|30.46|30.57|30.49|30.53|30.45|0
1651239220000|2022-04-29 13:33:40|30.56|30.48|30.58|30.5|30.58|30.5|30.53|30.45|5
1651239230000|2022-04-29 13:33:50|30.55|30.47|30.53|30.45|30.56|30.48|30.53|30.45|4
1651239250000|2022-04-29 13:34:10|30.52|30.44|30.53|30.45|30.53|30.45|30.52|30.44|9
1651239270000|2022-04-29 13:34:30|30.55|30.47|30.53|30.45|30.55|30.47|30.53|30.45|9
1651239290000|2022-04-29 13:34:50|30.54|30.46|30.53|30.45|30.56|30.48|30.53|30.45|2
1651239300000|2022-04-29 13:35:00|30.55|30.47|30.49|30.41|30.55|30.47|30.49|30.41|79
1651239310000|2022-04-29 13:35:10|30.5|30.42|30.49|30.41|30.5|30.42|30.48|30.4|0
1651239320000|2022-04-29 13:35:20|30.5|30.42|30.53|30.45|30.53|30.45|30.48|30.4|6
1651239330000|2022-04-29 13:35:30|30.52|30.44|30.53|30.45|30.53|30.45|30.52|30.44|0
1651239340000|2022-04-29 13:35:40|30.55|30.47|30.53|30.45|30.55|30.47|30.53|30.45|1
1651239350000|2022-04-29 13:35:50|30.5|30.42|30.52|30.44|30.52|30.44|30.5|30.42|46
1651239360000|2022-04-29 13:36:00|30.49|30.41|30.44|30.36|30.52|30.44|30.44|30.36|39
1651239370000|2022-04-29 13:36:10|30.45|30.37|30.47|30.39|30.48|30.4|30.44|30.36|2
1651239380000|2022-04-29 13:36:20|30.48|30.4|30.48|30.4|30.49|30.41|30.48|30.4|0
1651239390000|2022-04-29 13:36:30|30.49|30.41|30.53|30.45|30.55|30.47|30.48|30.4|6
1651239400000|2022-04-29 13:36:40|30.55|30.47|30.53|30.45|30.56|30.48|30.53|30.45|5
1651239410000|2022-04-29 13:36:50|30.55|30.47|30.53|30.45|30.55|30.47|30.53|30.45|4
1651239420000|2022-04-29 13:37:00|30.55|30.47|30.53|30.45|30.55|30.47|30.52|30.44|10
1651239430000|2022-04-29 13:37:10|30.52|30.44|30.52|30.44|30.56|30.48|30.52|30.44|0
1651239440000|2022-04-29 13:37:20|30.53|30.45|30.52|30.44|30.53|30.45|30.52|30.44|0
1651239450000|2022-04-29 13:37:30|30.53|30.45|30.52|30.44|30.53|30.45|30.5|30.42|6
1651239460000|2022-04-29 13:37:40|30.55|30.47|30.57|30.49|30.57|30.49|30.52|30.44|0
1651239470000|2022-04-29 13:37:50|30.56|30.48|30.55|30.47|30.56|30.48|30.53|30.45|0
1651239480000|2022-04-29 13:38:00|30.53|30.45|30.56|30.48|30.56|30.48|30.51|30.43|0
1651239490000|2022-04-29 13:38:10|30.57|30.49|30.6|30.52|30.6|30.52|30.56|30.48|2
1651239500000|2022-04-29 13:38:20|30.57|30.49|30.56|30.48|30.57|30.49|30.55|30.47|18
1651239510000|2022-04-29 13:38:30|30.55|30.47|30.56|30.48|30.56|30.48|30.55|30.47|0
1651239520000|2022-04-29 13:38:40|30.55|30.47|30.53|30.45|30.55|30.47|30.52|30.44|0
1651239530000|2022-04-29 13:38:50|30.52|30.44|30.52|30.44|30.55|30.47|30.52|30.44|0
1651239540000|2022-04-29 13:39:00|30.51|30.43|30.51|30.43|30.52|30.44|30.51|30.43|0
1651239550000|2022-04-29 13:39:10|30.5|30.42|30.53|30.45|30.56|30.48|30.5|30.42|8
1651239560000|2022-04-29 13:39:20|30.55|30.47|30.53|30.45|30.55|30.47|30.52|30.44|0
1651239570000|2022-04-29 13:39:30|30.52|30.44|30.53|30.45|30.56|30.48|30.52|30.44|0
1651239580000|2022-04-29 13:39:40|30.52|30.44|30.53|30.45|30.53|30.45|30.52|30.44|0
1651239590000|2022-04-29 13:39:50|30.55|30.47|30.55|30.47|30.56|30.48|30.53|30.45|0
1651239600000|2022-04-29 13:40:00|30.56|30.48|30.51|30.43|30.56|30.48|30.48|30.4|2
1651239610000|2022-04-29 13:40:10|30.52|30.44|30.52|30.44|30.52|30.44|30.5|30.42|2
1651239620000|2022-04-29 13:40:20|30.51|30.43|30.5|30.42|30.52|30.44|30.48|30.4|6
1651239630000|2022-04-29 13:40:30|30.48|30.4|30.52|30.44|30.53|30.45|30.48|30.4|0
1651239640000|2022-04-29 13:40:40|30.51|30.43|30.48|30.4|30.51|30.43|30.48|30.4|0
1651239650000|2022-04-29 13:40:50|30.5|30.42|30.48|30.4|30.5|30.42|30.48|30.4|0
1651239660000|2022-04-29 13:41:00|30.5|30.42|30.48|30.4|30.52|30.44|30.48|30.4|0
1651239670000|2022-04-29 13:41:10|30.5|30.42|30.48|30.4|30.5|30.42|30.48|30.4|0
1651239680000|2022-04-29 13:41:20|30.5|30.42|30.5|30.42|30.51|30.43|30.48|30.4|5
1651239690000|2022-04-29 13:41:30|30.48|30.4|30.48|30.4|30.5|30.42|30.48|30.4|0
1651239700000|2022-04-29 13:41:40|30.47|30.39|30.48|30.4|30.48|30.4|30.47|30.39|0
1651239720000|2022-04-29 13:42:00|30.5|30.42|30.51|30.43|30.52|30.44|30.5|30.42|3
1651239730000|2022-04-29 13:42:10|30.52|30.44|30.48|30.4|30.52|30.44|30.48|30.4|13
1651239740000|2022-04-29 13:42:20|30.47|30.39|30.48|30.4|30.48|30.4|30.44|30.36|1
1651239760000|2022-04-29 13:42:40|30.51|30.43|30.48|30.4|30.51|30.43|30.48|30.4|7
1651239770000|2022-04-29 13:42:50|30.5|30.42|30.48|30.4|30.5|30.42|30.48|30.4|0
1651239780000|2022-04-29 13:43:00|30.51|30.43|30.56|30.48|30.57|30.49|30.5|30.42|7
1651239790000|2022-04-29 13:43:10|30.57|30.49|30.56|30.48|30.61|30.53|30.56|30.48|6
1651239800000|2022-04-29 13:43:20|30.57|30.49|30.57|30.49|30.58|30.5|30.56|30.48|0
1651239810000|2022-04-29 13:43:30|30.56|30.48|30.57|30.49|30.57|30.49|30.56|30.48|0
1651239820000|2022-04-29 13:43:40|30.56|30.48|30.61|30.53|30.61|30.53|30.56|30.48|7
1651239830000|2022-04-29 13:43:50|30.58|30.5|30.57|30.49|30.58|30.5|30.56|30.48|7
1651239840000|2022-04-29 13:44:00|30.58|30.5|30.64|30.56|30.64|30.56|30.58|30.5|22
1651239850000|2022-04-29 13:44:10|30.63|30.55|30.64|30.56|30.64|30.56|30.61|30.53|4
1651239860000|2022-04-29 13:44:20|30.63|30.55|30.63|30.55|30.63|30.55|30.61|30.53|3
1651239870000|2022-04-29 13:44:30|30.64|30.56|30.65|30.57|30.65|30.57|30.63|30.55|0
1651239880000|2022-04-29 13:44:40|30.67|30.59|30.64|30.56|30.67|30.59|30.64|30.56|0
1651239890000|2022-04-29 13:44:50|30.65|30.57|30.64|30.56|30.65|30.57|30.64|30.56|0
1651239900000|2022-04-29 13:45:00|30.65|30.57|30.65|30.57|30.67|30.59|30.65|30.57|0
1651239910000|2022-04-29 13:45:10|30.64|30.56|30.65|30.57|30.68|30.6|30.64|30.56|0
1651239920000|2022-04-29 13:45:20|30.64|30.56|30.65|30.57|30.67|30.59|30.63|30.55|6
1651239930000|2022-04-29 13:45:30|30.67|30.59|30.6|30.52|30.67|30.59|30.6|30.52|8
1651239940000|2022-04-29 13:45:40|30.61|30.53|30.56|30.48|30.61|30.53|30.56|30.48|7
1651239950000|2022-04-29 13:45:50|30.55|30.47|30.53|30.45|30.56|30.48|30.52|30.44|0
1651239960000|2022-04-29 13:46:00|30.52|30.44|30.57|30.49|30.57|30.49|30.52|30.44|3
1651239970000|2022-04-29 13:46:10|30.6|30.52|30.61|30.53|30.63|30.55|30.6|30.52|0
1651239980000|2022-04-29 13:46:20|30.6|30.52|30.58|30.5|30.6|30.52|30.57|30.49|1
1651239990000|2022-04-29 13:46:30|30.57|30.49|30.6|30.52|30.61|30.53|30.57|30.49|0
1651240000000|2022-04-29 13:46:40|30.61|30.53|30.57|30.49|30.61|30.53|30.57|30.49|0
1651240010000|2022-04-29 13:46:50|30.58|30.5|30.61|30.53|30.61|30.53|30.58|30.5|0
1651240020000|2022-04-29 13:47:00|30.6|30.52|30.61|30.53|30.62|30.54|30.58|30.5|7
1651240030000|2022-04-29 13:47:10|30.6|30.52|30.62|30.54|30.62|30.54|30.58|30.5|0
1651240040000|2022-04-29 13:47:20|30.61|30.53|30.62|30.54|30.62|30.54|30.6|30.52|0
1651240050000|2022-04-29 13:47:30|30.65|30.57|30.61|30.53|30.66|30.58|30.61|30.53|3
1651240060000|2022-04-29 13:47:40|30.6|30.52|30.58|30.5|30.61|30.53|30.57|30.49|5
1651240070000|2022-04-29 13:47:50|30.57|30.49|30.6|30.52|30.6|30.52|30.57|30.49|0
1651240080000|2022-04-29 13:48:00|30.61|30.53|30.58|30.5|30.61|30.53|30.58|30.5|7
1651240090000|2022-04-29 13:48:10|30.57|30.49|30.55|30.47|30.58|30.5|30.53|30.45|0
1651240100000|2022-04-29 13:48:20|30.53|30.45|30.53|30.45|30.58|30.5|30.53|30.45|0
1651240110000|2022-04-29 13:48:30|30.55|30.47|30.57|30.49|30.58|30.5|30.53|30.45|0
1651240120000|2022-04-29 13:48:40|30.56|30.48|30.55|30.47|30.57|30.49|30.53|30.45|0
1651240130000|2022-04-29 13:48:50|30.56|30.48|30.56|30.48|30.56|30.48|30.53|30.45|0
1651240140000|2022-04-29 13:49:00|30.55|30.47|30.53|30.45|30.56|30.48|30.53|30.45|0
1651240150000|2022-04-29 13:49:10|30.55|30.47|30.56|30.48|30.56|30.48|30.53|30.45|27
1651240160000|2022-04-29 13:49:20|30.57|30.49|30.54|30.46|30.58|30.5|30.54|30.46|1
1651240170000|2022-04-29 13:49:30|30.56|30.48|30.53|30.45|30.57|30.49|30.53|30.45|0
1651240180000|2022-04-29 13:49:40|30.52|30.44|30.49|30.41|30.52|30.44|30.48|30.4|0
1651240190000|2022-04-29 13:49:50|30.5|30.42|30.53|30.45|30.53|30.45|30.49|30.41|0
1651240200000|2022-04-29 13:50:00|30.52|30.44|30.5|30.42|30.53|30.45|30.49|30.41|3
1651240210000|2022-04-29 13:50:10|30.52|30.44|30.43|30.35|30.53|30.45|30.43|30.35|9
1651240220000|2022-04-29 13:50:20|30.44|30.36|30.44|30.36|30.45|30.37|30.43|30.35|0
1651240230000|2022-04-29 13:50:30|30.45|30.37|30.47|30.39|30.48|30.4|30.45|30.37|18
1651240240000|2022-04-29 13:50:40|30.45|30.37|30.45|30.37|30.48|30.4|30.45|30.37|0
1651240250000|2022-04-29 13:50:50|30.47|30.39|30.45|30.37|30.48|30.4|30.45|30.37|0
1651240260000|2022-04-29 13:51:00|30.47|30.39|30.45|30.37|30.48|30.4|30.45|30.37|7
1651240270000|2022-04-29 13:51:10|30.47|30.39|30.48|30.4|30.48|30.4|30.45|30.37|1
1651240280000|2022-04-29 13:51:20|30.47|30.39|30.49|30.41|30.53|30.45|30.47|30.39|0
1651240290000|2022-04-29 13:51:30|30.48|30.4|30.49|30.41|30.5|30.42|30.47|30.39|0
1651240300000|2022-04-29 13:51:40|30.52|30.44|30.57|30.49|30.58|30.5|30.49|30.41|32
1651240310000|2022-04-29 13:51:50|30.54|30.46|30.54|30.46|30.57|30.49|30.52|30.44|9
1651240320000|2022-04-29 13:52:00|30.53|30.45|30.52|30.44|30.53|30.45|30.52|30.44|0
1651240330000|2022-04-29 13:52:10|30.53|30.45|30.53|30.45|30.58|30.5|30.53|30.45|2
1651240340000|2022-04-29 13:52:20|30.54|30.46|30.53|30.45|30.58|30.5|30.53|30.45|0
1651240350000|2022-04-29 13:52:30|30.55|30.47|30.57|30.49|30.58|30.5|30.55|30.47|27
1651240360000|2022-04-29 13:52:40|30.58|30.5|30.57|30.49|30.58|30.5|30.53|30.45|0
1651240370000|2022-04-29 13:52:50|30.55|30.47|30.53|30.45|30.58|30.5|30.53|30.45|0
1651240380000|2022-04-29 13:53:00|30.52|30.44|30.52|30.44|30.53|30.45|30.48|30.4|2
1651240390000|2022-04-29 13:53:10|30.51|30.43|30.52|30.44|30.53|30.45|30.51|30.43|0
1651240400000|2022-04-29 13:53:20|30.51|30.43|30.51|30.43|30.53|30.45|30.48|30.4|13
1651240410000|2022-04-29 13:53:30|30.52|30.44|30.51|30.43|30.53|30.45|30.51|30.43|0
1651240420000|2022-04-29 13:53:40|30.52|30.44|30.48|30.4|30.53|30.45|30.48|30.4|0
1651240430000|2022-04-29 13:53:50|30.5|30.42|30.48|30.4|30.51|30.43|30.48|30.4|2
1651240440000|2022-04-29 13:54:00|30.5|30.42|30.51|30.43|30.52|30.44|30.48|30.4|2
1651240450000|2022-04-29 13:54:10|30.52|30.44|30.48|30.4|30.52|30.44|30.48|30.4|2
1651240460000|2022-04-29 13:54:20|30.5|30.42|30.5|30.42|30.51|30.43|30.48|30.4|5
1651240470000|2022-04-29 13:54:30|30.51|30.43|30.5|30.42|30.53|30.45|30.48|30.4|0
1651240480000|2022-04-29 13:54:40|30.48|30.4|30.5|30.42|30.5|30.42|30.48|30.4|2
1651240490000|2022-04-29 13:54:50|30.51|30.43|30.5|30.42|30.51|30.43|30.48|30.4|4
1651240500000|2022-04-29 13:55:00|30.48|30.4|30.43|30.35|30.48|30.4|30.43|30.35|11
1651240510000|2022-04-29 13:55:10|30.41|30.33|30.41|30.33|30.41|30.33|30.41|30.33|0
1651240520000|2022-04-29 13:55:20|30.39|30.31|30.39|30.31|30.41|30.33|30.38|30.3|4
1651240530000|2022-04-29 13:55:30|30.41|30.33|30.43|30.35|30.43|30.35|30.39|30.31|0
1651240540000|2022-04-29 13:55:40|30.4|30.32|30.4|30.32|30.43|30.35|30.4|30.32|0
1651240550000|2022-04-29 13:55:50|30.41|30.33|30.38|30.3|30.41|30.33|30.38|30.3|2
1651240560000|2022-04-29 13:56:00|30.37|30.29|30.38|30.3|30.38|30.3|30.37|30.29|3
1651240570000|2022-04-29 13:56:10|30.37|30.29|30.35|30.27|30.37|30.29|30.34|30.26|0
1651240580000|2022-04-29 13:56:20|30.33|30.25|30.33|30.25|30.33|30.25|30.33|30.25|66
1651240590000|2022-04-29 13:56:30|30.3|30.22|30.29|30.21|30.3|30.22|30.29|30.21|3
1651240600000|2022-04-29 13:56:40|30.28|30.2|30.25|30.17|30.29|30.21|30.25|30.17|39
1651240610000|2022-04-29 13:56:50|30.27|30.19|30.25|30.17|30.27|30.19|30.25|30.17|1
1651240620000|2022-04-29 13:57:00|30.26|30.18|30.25|30.17|30.29|30.21|30.25|30.17|0
1651240630000|2022-04-29 13:57:10|30.24|30.16|30.22|30.14|30.24|30.16|30.22|30.14|5
1651240640000|2022-04-29 13:57:20|30.24|30.16|30.24|30.16|30.25|30.17|30.22|30.14|8
1651240650000|2022-04-29 13:57:30|30.22|30.14|30.24|30.16|30.24|30.16|30.22|30.14|2
1651240660000|2022-04-29 13:57:40|30.25|30.17|30.22|30.14|30.25|30.17|30.22|30.14|0
1651240670000|2022-04-29 13:57:50|30.24|30.16|30.24|30.16|30.26|30.18|30.22|30.14|21
1651240680000|2022-04-29 13:58:00|30.22|30.14|30.22|30.14|30.24|30.16|30.22|30.14|12
1651240710000|2022-04-29 13:58:30|30.24|30.16|30.24|30.16|30.24|30.16|30.24|30.16|7
1651240720000|2022-04-29 13:58:40|30.25|30.17|30.22|30.14|30.27|30.19|30.22|30.14|0
1651240730000|2022-04-29 13:58:50|30.21|30.13|30.22|30.14|30.22|30.14|30.21|30.13|0
1651240740000|2022-04-29 13:59:00|30.21|30.13|30.2|30.12|30.21|30.13|30.2|30.12|0
1651240750000|2022-04-29 13:59:10|||||||||12
1651240760000|2022-04-29 13:59:20|||||||||55
1651240770000|2022-04-29 13:59:30|30.18|30.1|30.15|30.07|30.19|30.11|30.15|30.07|25
1651240780000|2022-04-29 13:59:40|30.18|30.1|30.2|30.12|30.2|30.12|30.18|30.1|7
1651240790000|2022-04-29 13:59:50|30.19|30.11|30.16|30.08|30.2|30.12|30.16|30.08|0
1651240800000|2022-04-29 14:00:00|30.15|30.07|30.14|30.06|30.16|30.08|30.12|30.04|29
1651240810000|2022-04-29 14:00:10|30.15|30.07|30.14|30.06|30.18|30.1|30.13|30.05|0
1651240820000|2022-04-29 14:00:20|30.15|30.07|30.14|30.06|30.15|30.07|30.14|30.06|2
1651240830000|2022-04-29 14:00:30|30.15|30.07|30.14|30.06|30.15|30.07|30.14|30.06|26
1651240840000|2022-04-29 14:00:40|30.13|30.05|30.1|30.02|30.14|30.06|30.1|30.02|12
1651240850000|2022-04-29 14:00:50|30.09|30.01|30.05|29.97|30.09|30.01|30.05|29.97|57
1651240860000|2022-04-29 14:01:00|30.04|29.96|30.05|29.97|30.05|29.97|30|29.92|16
1651240870000|2022-04-29 14:01:10|30.04|29.96|30.05|29.97|30.05|29.97|30.04|29.96|3
1651240880000|2022-04-29 14:01:20|30.07|29.99|30.13|30.05|30.13|30.05|30.05|29.97|8
1651240890000|2022-04-29 14:01:30|30.12|30.04|30.13|30.05|30.15|30.07|30.1|30.02|1
1651240900000|2022-04-29 14:01:40|30.14|30.06|30.18|30.1|30.18|30.1|30.13|30.05|0
1651240920000|2022-04-29 14:02:00|30.17|30.09|30.09|30.01|30.18|30.1|30.08|30|3
1651240930000|2022-04-29 14:02:10|30.1|30.02|30.1|30.02|30.1|30.02|30.1|30.02|0
1651240940000|2022-04-29 14:02:20|30.12|30.04|30.1|30.02|30.12|30.04|30.1|30.02|1
1651240950000|2022-04-29 14:02:30|30.12|30.04|30.12|30.04|30.12|30.04|30.12|30.04|0
1651240960000|2022-04-29 14:02:40|30.1|30.02|30.18|30.1|30.18|30.1|30.1|30.02|0
1651240970000|2022-04-29 14:02:50|30.2|30.12|30.19|30.11|30.2|30.12|30.19|30.11|0
1651240980000|2022-04-29 14:03:00|30.23|30.15|30.18|30.1|30.23|30.15|30.18|30.1|10
1651240990000|2022-04-29 14:03:10|30.17|30.09|30.12|30.04|30.18|30.1|30.1|30.02|2
1651241000000|2022-04-29 14:03:20|30.1|30.02|30.1|30.02|30.14|30.06|30.1|30.02|0
1651241010000|2022-04-29 14:03:30|30.12|30.04|30.15|30.07|30.15|30.07|30.12|30.04|0
1651241020000|2022-04-29 14:03:40|30.14|30.06|30.14|30.06|30.14|30.06|30.14|30.06|0
1651241030000|2022-04-29 14:03:50|30.13|30.05|30.17|30.09|30.18|30.1|30.13|30.05|0
1651241040000|2022-04-29 14:04:00|30.15|30.07|30.15|30.07|30.15|30.07|30.13|30.05|0
1651241050000|2022-04-29 14:04:10|30.14|30.06|30.15|30.07|30.15|30.07|30.13|30.05|0
1651241060000|2022-04-29 14:04:20|30.14|30.06|30.14|30.06|30.15|30.07|30.14|30.06|0
1651241080000|2022-04-29 14:04:40|30.15|30.07|30.15|30.07|30.15|30.07|30.14|30.06|0
1651241090000|2022-04-29 14:04:50|30.14|30.06|30.15|30.07|30.15|30.07|30.13|30.05|0
1651241100000|2022-04-29 14:05:00|30.14|30.06|30.15|30.07|30.15|30.07|30.14|30.06|0
1651241120000|2022-04-29 14:05:20|30.14|30.06|30.15|30.07|30.15|30.07|30.11|30.03|34
1651241130000|2022-04-29 14:05:30|30.14|30.06|30.11|30.03|30.14|30.06|30.1|30.02|2
1651241140000|2022-04-29 14:05:40|30.13|30.05|30.15|30.07|30.15|30.07|30.11|30.03|0
1651241150000|2022-04-29 14:05:50|30.14|30.06|30.15|30.07|30.15|30.07|30.14|30.06|0
1651241160000|2022-04-29 14:06:00|30.14|30.06|30.15|30.07|30.15|30.07|30.14|30.06|0
1651241170000|2022-04-29 14:06:10|30.18|30.1|30.19|30.11|30.19|30.11|30.17|30.09|6
1651241180000|2022-04-29 14:06:20|30.2|30.12|30.23|30.15|30.23|30.15|30.2|30.12|63
1651241190000|2022-04-29 14:06:30|30.25|30.17|30.21|30.13|30.26|30.18|30.18|30.1|4
1651241200000|2022-04-29 14:06:40|30.19|30.11|30.18|30.1|30.21|30.13|30.18|30.1|0
1651241210000|2022-04-29 14:06:50|30.2|30.12|30.23|30.15|30.23|30.15|30.19|30.11|4
1651241220000|2022-04-29 14:07:00|30.25|30.17|30.23|30.15|30.26|30.18|30.21|30.13|0
1651241230000|2022-04-29 14:07:10|30.25|30.17|30.23|30.15|30.25|30.17|30.23|30.15|0
1651241250000|2022-04-29 14:07:30|30.25|30.17|30.25|30.17|30.25|30.17|30.23|30.15|0
1651241260000|2022-04-29 14:07:40|30.23|30.15|30.27|30.19|30.27|30.19|30.23|30.15|0
1651241270000|2022-04-29 14:07:50|30.26|30.18|30.27|30.19|30.28|30.2|30.26|30.18|0
1651241280000|2022-04-29 14:08:00|30.28|30.2|30.28|30.2|30.28|30.2|30.27|30.19|0
1651241290000|2022-04-29 14:08:10|30.27|30.19|30.28|30.2|30.28|30.2|30.27|30.19|0
1651241300000|2022-04-29 14:08:20|30.31|30.23|30.31|30.23|30.34|30.26|30.31|30.23|9
1651241310000|2022-04-29 14:08:30|30.32|30.24|30.32|30.24|30.32|30.24|30.31|30.23|0
1651241320000|2022-04-29 14:08:40|30.34|30.26|30.33|30.25|30.34|30.26|30.31|30.23|36
1651241330000|2022-04-29 14:08:50|30.35|30.27|30.31|30.23|30.35|30.27|30.31|30.23|0
1651241340000|2022-04-29 14:09:00|30.32|30.24|30.31|30.23|30.35|30.27|30.31|30.23|2
1651241350000|2022-04-29 14:09:10|30.33|30.25|30.31|30.23|30.33|30.25|30.31|30.23|0
1651241360000|2022-04-29 14:09:20|||||||||3
1651241370000|2022-04-29 14:09:30|30.3|30.22|30.27|30.19|30.31|30.23|30.26|30.18|0
1651241380000|2022-04-29 14:09:40|30.28|30.2|30.22|30.14|30.28|30.2|30.21|30.13|0
1651241390000|2022-04-29 14:09:50|30.23|30.15|30.23|30.15|30.23|30.15|30.21|30.13|0
1651241400000|2022-04-29 14:10:00|30.22|30.14|30.21|30.13|30.23|30.15|30.19|30.11|0
1651241410000|2022-04-29 14:10:10|30.18|30.1|30.19|30.11|30.21|30.13|30.18|30.1|2
1651241420000|2022-04-29 14:10:20|30.21|30.13|30.19|30.11|30.21|30.13|30.18|30.1|0
1651241430000|2022-04-29 14:10:30|30.21|30.13|30.2|30.12|30.22|30.14|30.18|30.1|2
1651241440000|2022-04-29 14:10:40|30.22|30.14|30.19|30.11|30.22|30.14|30.18|30.1|0
1651241450000|2022-04-29 14:10:50|30.21|30.13|30.2|30.12|30.22|30.14|30.19|30.11|0
1651241460000|2022-04-29 14:11:00|30.19|30.11|30.23|30.15|30.23|30.15|30.19|30.11|24
1651241470000|2022-04-29 14:11:10|30.25|30.17|30.27|30.19|30.28|30.2|30.23|30.15|10
1651241480000|2022-04-29 14:11:20|30.26|30.18|30.28|30.2|30.3|30.22|30.25|30.17|1
1651241490000|2022-04-29 14:11:30|30.27|30.19|30.27|30.19|30.28|30.2|30.26|30.18|0
1651241500000|2022-04-29 14:11:40|30.28|30.2|30.28|30.2|30.28|30.2|30.27|30.19|0
1651241510000|2022-04-29 14:11:50|30.27|30.19|30.27|30.19|30.27|30.19|30.26|30.18|0
1651241520000|2022-04-29 14:12:00|30.26|30.18|30.23|30.15|30.28|30.2|30.23|30.15|0
1651241530000|2022-04-29 14:12:10|30.2|30.12|30.22|30.14|30.23|30.15|30.18|30.1|3
1651241540000|2022-04-29 14:12:20|30.2|30.12|30.23|30.15|30.23|30.15|30.19|30.11|2
1651241550000|2022-04-29 14:12:30|30.22|30.14|30.25|30.17|30.25|30.17|30.22|30.14|0
1651241560000|2022-04-29 14:12:40|30.27|30.19|30.24|30.16|30.27|30.19|30.23|30.15|2
1651241570000|2022-04-29 14:12:50|30.23|30.15|30.24|30.16|30.25|30.17|30.23|30.15|0
1651241580000|2022-04-29 14:13:00|30.23|30.15|30.2|30.12|30.23|30.15|30.2|30.12|4
1651241590000|2022-04-29 14:13:10|30.22|30.14|30.19|30.11|30.22|30.14|30.15|30.07|20
1651241600000|2022-04-29 14:13:20|30.18|30.1|30.2|30.12|30.2|30.12|30.15|30.07|11
1651241610000|2022-04-29 14:13:30|30.18|30.1|30.2|30.12|30.2|30.12|30.15|30.07|5
1651241620000|2022-04-29 14:13:40|30.18|30.1|30.25|30.17|30.25|30.17|30.17|30.09|0
1651241630000|2022-04-29 14:13:50|30.24|30.16|30.25|30.17|30.25|30.17|30.24|30.16|0
1651241640000|2022-04-29 14:14:00|30.24|30.16|30.24|30.16|30.25|30.17|30.2|30.12|0
1651241650000|2022-04-29 14:14:10|30.23|30.15|30.2|30.12|30.23|30.15|30.2|30.12|0
1651241660000|2022-04-29 14:14:20|30.22|30.14|30.25|30.17|30.25|30.17|30.22|30.14|0
1651241670000|2022-04-29 14:14:30|30.27|30.19|30.27|30.19|30.28|30.2|30.25|30.17|5
1651241680000|2022-04-29 14:14:40|30.25|30.17|30.23|30.15|30.27|30.19|30.23|30.15|0
1651241690000|2022-04-29 14:14:50|30.22|30.14|30.24|30.16|30.25|30.17|30.22|30.14|0
1651241700000|2022-04-29 14:15:00|30.23|30.15|30.23|30.15|30.24|30.16|30.2|30.12|0
1651241710000|2022-04-29 14:15:10|30.22|30.14|30.19|30.11|30.23|30.15|30.18|30.1|0
1651241720000|2022-04-29 14:15:20|30.18|30.1|30.12|30.04|30.2|30.12|30.1|30.02|43
1651241730000|2022-04-29 14:15:30|30.1|30.02|30.15|30.07|30.17|30.09|30.1|30.02|0
1651241740000|2022-04-29 14:15:40|30.17|30.09|30.18|30.1|30.19|30.11|30.17|30.09|2
1651241750000|2022-04-29 14:15:50|30.21|30.13|30.28|30.2|30.28|30.2|30.18|30.1|7
1651241760000|2022-04-29 14:16:00|30.3|30.22|30.32|30.24|30.33|30.25|30.28|30.2|0
1651241770000|2022-04-29 14:16:10|30.31|30.23|30.36|30.28|30.36|30.28|30.31|30.23|6
1651241780000|2022-04-29 14:16:20|30.39|30.31|30.49|30.41|30.49|30.41|30.36|30.28|50
1651241790000|2022-04-29 14:16:30|30.48|30.4|30.49|30.41|30.54|30.46|30.48|30.4|22
1651241800000|2022-04-29 14:16:40|30.5|30.42|30.49|30.41|30.53|30.45|30.49|30.41|0
1651241810000|2022-04-29 14:16:50|30.54|30.46|30.54|30.46|30.54|30.46|30.49|30.41|3
1651241820000|2022-04-29 14:17:00|30.53|30.45|30.53|30.45|30.54|30.46|30.49|30.41|0
1651241830000|2022-04-29 14:17:10|30.51|30.43|30.54|30.46|30.59|30.51|30.49|30.41|67
1651241840000|2022-04-29 14:17:20|30.59|30.51|30.54|30.46|30.59|30.51|30.54|30.46|3
1651241850000|2022-04-29 14:17:30|30.56|30.48|30.58|30.5|30.61|30.53|30.54|30.46|12
1651241860000|2022-04-29 14:17:40|30.59|30.51|30.63|30.55|30.66|30.58|30.59|30.51|10
1651241870000|2022-04-29 14:17:50|30.61|30.53|30.63|30.55|30.65|30.57|30.59|30.51|3
1651241880000|2022-04-29 14:18:00|30.61|30.53|30.55|30.47|30.61|30.53|30.54|30.46|27
1651241890000|2022-04-29 14:18:10|30.54|30.46|30.55|30.47|30.59|30.51|30.54|30.46|2
1651241900000|2022-04-29 14:18:20|30.57|30.49|30.58|30.5|30.59|30.51|30.55|30.47|8
1651241910000|2022-04-29 14:18:30|30.59|30.51|30.59|30.51|30.61|30.53|30.58|30.5|1
1651241920000|2022-04-29 14:18:40|30.61|30.53|30.64|30.56|30.64|30.56|30.59|30.51|0
1651241930000|2022-04-29 14:18:50|30.62|30.54|30.64|30.56|30.64|30.56|30.62|30.54|4
1651241940000|2022-04-29 14:19:00|30.68|30.6|30.68|30.6|30.69|30.61|30.68|30.6|1
1651241950000|2022-04-29 14:19:10|30.66|30.58|30.69|30.61|30.7|30.62|30.66|30.58|1
1651241960000|2022-04-29 14:19:20|30.73|30.65|30.68|30.6|30.73|30.65|30.68|30.6|3
1651241970000|2022-04-29 14:19:30|30.66|30.58|30.69|30.61|30.71|30.63|30.66|30.58|6
1651241980000|2022-04-29 14:19:40|30.7|30.62|30.69|30.61|30.73|30.65|30.68|30.6|1
1651241990000|2022-04-29 14:19:50|30.68|30.6|30.68|30.6|30.73|30.65|30.66|30.58|0
1651242000000|2022-04-29 14:20:00|30.69|30.61|30.73|30.65|30.73|30.65|30.68|30.6|52
1651242010000|2022-04-29 14:20:10|30.71|30.63|30.69|30.61|30.73|30.65|30.69|30.61|4
1651242020000|2022-04-29 14:20:20|30.68|30.6|30.67|30.59|30.69|30.61|30.65|30.57|63
1651242030000|2022-04-29 14:20:30|30.69|30.61|30.68|30.6|30.69|30.61|30.64|30.56|1
1651242040000|2022-04-29 14:20:40|30.69|30.61|30.64|30.56|30.69|30.61|30.64|30.56|5
1651242050000|2022-04-29 14:20:50|30.65|30.57|30.66|30.58|30.66|30.58|30.65|30.57|0
1651242060000|2022-04-29 14:21:00|30.69|30.61|30.7|30.62|30.71|30.63|30.68|30.6|4
1651242070000|2022-04-29 14:21:10|30.69|30.61|30.69|30.61|30.72|30.64|30.69|30.61|2
1651242080000|2022-04-29 14:21:20|30.68|30.6|30.68|30.6|30.69|30.61|30.65|30.57|1
1651242090000|2022-04-29 14:21:30|30.69|30.61|30.65|30.57|30.69|30.61|30.65|30.57|0
1651242100000|2022-04-29 14:21:40|30.66|30.58|30.66|30.58|30.66|30.58|30.65|30.57|0
1651242110000|2022-04-29 14:21:50|30.65|30.57|30.61|30.53|30.65|30.57|30.61|30.53|0
1651242120000|2022-04-29 14:22:00|30.59|30.51|30.61|30.53|30.61|30.53|30.59|30.51|0
1651242130000|2022-04-29 14:22:10|30.6|30.52|30.61|30.53|30.61|30.53|30.56|30.48|2
1651242140000|2022-04-29 14:22:20|30.63|30.55|30.61|30.53|30.64|30.56|30.61|30.53|1
1651242160000|2022-04-29 14:22:40|30.6|30.52|30.61|30.53|30.61|30.53|30.6|30.52|0
1651242170000|2022-04-29 14:22:50|30.6|30.52|30.61|30.53|30.61|30.53|30.6|30.52|0
1651242190000|2022-04-29 14:23:10|30.6|30.52|30.61|30.53|30.61|30.53|30.6|30.52|0
1651242210000|2022-04-29 14:23:30|||||||||1
1651242220000|2022-04-29 14:23:40|30.64|30.56|30.61|30.53|30.64|30.56|30.61|30.53|0
1651242230000|2022-04-29 14:23:50|30.62|30.54|30.66|30.58|30.68|30.6|30.61|30.53|6
1651242240000|2022-04-29 14:24:00|30.68|30.6|30.66|30.58|30.68|30.6|30.66|30.58|3
1651242250000|2022-04-29 14:24:10|30.68|30.6|30.66|30.58|30.68|30.6|30.66|30.58|3
1651242260000|2022-04-29 14:24:20|30.68|30.6|30.68|30.6|30.69|30.61|30.68|30.6|0
1651242270000|2022-04-29 14:24:30|30.69|30.61|30.66|30.58|30.69|30.61|30.66|30.58|0
1651242280000|2022-04-29 14:24:40|30.65|30.57|30.64|30.56|30.65|30.57|30.61|30.53|2
1651242290000|2022-04-29 14:24:50|30.65|30.57|30.66|30.58|30.66|30.58|30.63|30.55|0
1651242300000|2022-04-29 14:25:00|30.68|30.6|30.66|30.58|30.68|30.6|30.66|30.58|7
1651242310000|2022-04-29 14:25:10|30.68|30.6|30.66|30.58|30.68|30.6|30.61|30.53|4
1651242320000|2022-04-29 14:25:20|30.65|30.57|30.66|30.58|30.69|30.61|30.65|30.57|8
1651242330000|2022-04-29 14:25:30|30.68|30.6|30.74|30.66|30.74|30.66|30.68|30.6|2
1651242340000|2022-04-29 14:25:40|30.73|30.65|30.7|30.62|30.74|30.66|30.7|30.62|0
1651242350000|2022-04-29 14:25:50|30.71|30.63|30.66|30.58|30.73|30.65|30.66|30.58|0
1651242360000|2022-04-29 14:26:00|30.68|30.6|30.7|30.62|30.71|30.63|30.66|30.58|3
1651242370000|2022-04-29 14:26:10|30.69|30.61|30.7|30.62|30.7|30.62|30.69|30.61|0
1651242380000|2022-04-29 14:26:20|30.69|30.61|30.68|30.6|30.7|30.62|30.66|30.58|28
1651242390000|2022-04-29 14:26:30|30.66|30.58|30.68|30.6|30.68|30.6|30.66|30.58|0
1651242400000|2022-04-29 14:26:40|30.66|30.58|30.7|30.62|30.7|30.62|30.66|30.58|0
1651242410000|2022-04-29 14:26:50|30.69|30.61|30.73|30.65|30.73|30.65|30.69|30.61|1
1651242420000|2022-04-29 14:27:00|30.74|30.66|30.75|30.67|30.75|30.67|30.74|30.66|0
1651242430000|2022-04-29 14:27:10|30.74|30.66|30.74|30.66|30.75|30.67|30.74|30.66|1
1651242440000|2022-04-29 14:27:20|30.75|30.67|30.75|30.67|30.79|30.71|30.74|30.66|0
1651242450000|2022-04-29 14:27:30|30.74|30.66|30.75|30.67|30.77|30.69|30.74|30.66|0
1651242460000|2022-04-29 14:27:40|30.74|30.66|30.75|30.67|30.78|30.7|30.74|30.66|0
1651242470000|2022-04-29 14:27:50|30.74|30.66|30.79|30.71|30.79|30.71|30.74|30.66|0
1651242480000|2022-04-29 14:28:00|30.78|30.7|30.79|30.71|30.79|30.71|30.75|30.67|0
1651242490000|2022-04-29 14:28:10|30.81|30.73|30.79|30.71|30.81|30.73|30.79|30.71|4
1651242500000|2022-04-29 14:28:20|30.81|30.73|30.84|30.76|30.84|30.76|30.81|30.73|1
1651242510000|2022-04-29 14:28:30|30.86|30.78|30.86|30.78|30.88|30.8|30.84|30.76|0
1651242520000|2022-04-29 14:28:40|30.88|30.8|30.88|30.8|30.88|30.8|30.88|30.8|2
1651242530000|2022-04-29 14:28:50|30.89|30.81|30.91|30.83|30.91|30.83|30.88|30.8|3
1651242540000|2022-04-29 14:29:00|30.89|30.81|30.88|30.8|30.91|30.83|30.88|30.8|10
1651242550000|2022-04-29 14:29:10|30.89|30.81|30.88|30.8|30.91|30.83|30.88|30.8|1
1651242560000|2022-04-29 14:29:20|30.86|30.78|30.88|30.8|30.88|30.8|30.83|30.75|10
1651242570000|2022-04-29 14:29:30|30.86|30.78|30.88|30.8|30.88|30.8|30.86|30.78|0
1651242590000|2022-04-29 14:29:50|30.89|30.81|30.91|30.83|30.91|30.83|30.89|30.81|40
1651242600000|2022-04-29 14:30:00|30.92|30.84|30.88|30.8|30.92|30.84|30.88|30.8|7
1651242610000|2022-04-29 14:30:10|||||||||2
1651242630000|2022-04-29 14:30:30|30.84|30.76|30.83|30.75|30.84|30.76|30.83|30.75|84
1651242640000|2022-04-29 14:30:40|30.86|30.78|30.88|30.8|30.88|30.8|30.86|30.78|35
1651242660000|2022-04-29 14:31:00|30.87|30.79|30.88|30.8|30.88|30.8|30.85|30.77|23
1651242670000|2022-04-29 14:31:10|30.89|30.81|30.84|30.76|30.91|30.83|30.84|30.76|70
1651242680000|2022-04-29 14:31:20|30.86|30.78|30.83|30.75|30.87|30.79|30.83|30.75|9
1651242690000|2022-04-29 14:31:30|30.81|30.73|30.83|30.75|30.83|30.75|30.81|30.73|7
1651242700000|2022-04-29 14:31:40|30.81|30.73|30.79|30.71|30.83|30.75|30.79|30.71|2
1651242710000|2022-04-29 14:31:50|30.81|30.73|30.83|30.75|30.83|30.75|30.81|30.73|1
1651242720000|2022-04-29 14:32:00|30.79|30.71|30.81|30.73|30.81|30.73|30.79|30.71|15
1651242730000|2022-04-29 14:32:10|30.79|30.71|30.79|30.71|30.81|30.73|30.79|30.71|0
1651242740000|2022-04-29 14:32:20|30.81|30.73|30.84|30.76|30.84|30.76|30.81|30.73|4
1651242750000|2022-04-29 14:32:30|30.83|30.75|30.84|30.76|30.84|30.76|30.81|30.73|2
1651242760000|2022-04-29 14:32:40|30.83|30.75|30.83|30.75|30.84|30.76|30.81|30.73|1
1651242770000|2022-04-29 14:32:50|30.81|30.73|30.84|30.76|30.84|30.76|30.81|30.73|0
1651242780000|2022-04-29 14:33:00|30.83|30.75|30.83|30.75|30.84|30.76|30.81|30.73|0
1651242790000|2022-04-29 14:33:10|30.84|30.76|30.84|30.76|30.84|30.76|30.84|30.76|9
1651242820000|2022-04-29 14:33:40|30.83|30.75|30.83|30.75|30.84|30.76|30.83|30.75|0
1651242830000|2022-04-29 14:33:50|30.81|30.73|30.81|30.73|30.81|30.73|30.79|30.71|0
1651242840000|2022-04-29 14:34:00|30.79|30.71|30.81|30.73|30.81|30.73|30.79|30.71|0
1651242850000|2022-04-29 14:34:10|30.83|30.75|30.81|30.73|30.83|30.75|30.81|30.73|0
1651242870000|2022-04-29 14:34:30|30.83|30.75|30.89|30.81|30.89|30.81|30.81|30.73|28
1651242880000|2022-04-29 14:34:40|30.88|30.8|30.89|30.81|30.89|30.81|30.88|30.8|2
1651242890000|2022-04-29 14:34:50|30.9|30.82|30.9|30.82|30.93|30.85|30.9|30.82|1
1651242900000|2022-04-29 14:35:00|30.89|30.81|30.9|30.82|30.93|30.85|30.89|30.81|3
1651242910000|2022-04-29 14:35:10|30.89|30.81|30.9|30.82|30.91|30.83|30.89|30.81|0
1651242920000|2022-04-29 14:35:20|30.91|30.83|30.91|30.83|30.93|30.85|30.9|30.82|12
1651242930000|2022-04-29 14:35:30|30.93|30.85|30.98|30.9|30.98|30.9|30.93|30.85|20
1651242940000|2022-04-29 14:35:40|30.99|30.91|30.99|30.91|31|30.92|30.99|30.91|0
1651242950000|2022-04-29 14:35:50|31|30.92|31.04|30.96|31.04|30.96|31|30.92|12
1651242960000|2022-04-29 14:36:00|31.03|30.95|31|30.92|31.03|30.95|31|30.92|0
1651242970000|2022-04-29 14:36:10|31.01|30.93|31.04|30.96|31.04|30.96|31.01|30.93|2
1651242980000|2022-04-29 14:36:20|||||||||1
1651242990000|2022-04-29 14:36:30|31.02|30.94|31.02|30.94|31.02|30.94|31|30.92|2
1651243000000|2022-04-29 14:36:40|31|30.92|31.04|30.96|31.04|30.96|30.99|30.91|20
1651243010000|2022-04-29 14:36:50|31.03|30.95|31.04|30.96|31.04|30.96|31.03|30.95|1
1651243040000|2022-04-29 14:37:20|31.05|30.97|31.04|30.96|31.05|30.97|31.04|30.96|0
1651243050000|2022-04-29 14:37:30|31.03|30.95|31.04|30.96|31.04|30.96|31.03|30.95|1
1651243070000|2022-04-29 14:37:50|31.03|30.95|31.04|30.96|31.04|30.96|31.03|30.95|5
1651243080000|2022-04-29 14:38:00|31.03|30.95|31|30.92|31.03|30.95|31|30.92|0
1651243090000|2022-04-29 14:38:10|31.02|30.94|30.91|30.83|31.02|30.94|30.91|30.83|22
1651243100000|2022-04-29 14:38:20|30.93|30.85|30.95|30.87|30.95|30.87|30.93|30.85|3
1651243110000|2022-04-29 14:38:30|30.94|30.86|30.91|30.83|30.95|30.87|30.91|30.83|1
1651243120000|2022-04-29 14:38:40|30.93|30.85|30.91|30.83|30.93|30.85|30.91|30.83|0
1651243140000|2022-04-29 14:39:00|30.9|30.82|30.93|30.85|30.93|30.85|30.9|30.82|2
1651243150000|2022-04-29 14:39:10|30.94|30.86|30.91|30.83|30.95|30.87|30.91|30.83|2
1651243160000|2022-04-29 14:39:20|30.9|30.82|30.91|30.83|30.91|30.83|30.9|30.82|0
1651243170000|2022-04-29 14:39:30|30.9|30.82|30.87|30.79|30.91|30.83|30.87|30.79|0
1651243180000|2022-04-29 14:39:40|30.88|30.8|30.88|30.8|30.88|30.8|30.86|30.78|0
1651243190000|2022-04-29 14:39:50|30.9|30.82|30.9|30.82|30.91|30.83|30.9|30.82|2
1651243200000|2022-04-29 14:40:00|30.91|30.83|30.91|30.83|30.94|30.86|30.91|30.83|0
1651243220000|2022-04-29 14:40:20|30.9|30.82|30.91|30.83|30.91|30.83|30.9|30.82|0
1651243230000|2022-04-29 14:40:30|30.92|30.84|30.91|30.83|30.92|30.84|30.9|30.82|0
1651243240000|2022-04-29 14:40:40|30.9|30.82|30.9|30.82|30.9|30.82|30.88|30.8|3
1651243250000|2022-04-29 14:40:50|30.88|30.8|30.86|30.78|30.88|30.8|30.85|30.77|2
1651243260000|2022-04-29 14:41:00|30.87|30.79|30.91|30.83|30.91|30.83|30.87|30.79|2
1651243270000|2022-04-29 14:41:10|30.9|30.82|30.91|30.83|30.91|30.83|30.89|30.81|5
1651243280000|2022-04-29 14:41:20|30.88|30.8|30.91|30.83|30.91|30.83|30.87|30.79|9
1651243290000|2022-04-29 14:41:30|30.9|30.82|30.91|30.83|30.91|30.83|30.89|30.81|0
1651243300000|2022-04-29 14:41:40|30.9|30.82|30.91|30.83|30.91|30.83|30.9|30.82|0
1651243310000|2022-04-29 14:41:50|30.9|30.82|30.91|30.83|30.91|30.83|30.86|30.78|21
1651243320000|2022-04-29 14:42:00|30.9|30.82|30.86|30.78|30.91|30.83|30.86|30.78|25
1651243330000|2022-04-29 14:42:10|||||||||1
1651243350000|2022-04-29 14:42:30|30.87|30.79|30.86|30.78|30.9|30.82|30.86|30.78|2
1651243360000|2022-04-29 14:42:40|30.89|30.81|30.87|30.79|30.89|30.81|30.86|30.78|1
1651243370000|2022-04-29 14:42:50|30.86|30.78|30.86|30.78|30.89|30.81|30.86|30.78|0
1651243380000|2022-04-29 14:43:00|30.87|30.79|30.86|30.78|30.87|30.79|30.86|30.78|0
1651243390000|2022-04-29 14:43:10|30.85|30.77|30.86|30.78|30.86|30.78|30.83|30.75|22
1651243400000|2022-04-29 14:43:20|30.85|30.77|30.86|30.78|30.86|30.78|30.85|30.77|2
1651243420000|2022-04-29 14:43:40|30.87|30.79|30.86|30.78|30.87|30.79|30.86|30.78|0
1651243430000|2022-04-29 14:43:50|30.87|30.79|30.86|30.78|30.87|30.79|30.86|30.78|4
1651243450000|2022-04-29 14:44:10|30.87|30.79|30.88|30.8|30.88|30.8|30.86|30.78|0
1651243460000|2022-04-29 14:44:20|30.9|30.82|30.88|30.8|30.9|30.82|30.88|30.8|5
1651243470000|2022-04-29 14:44:30|30.87|30.79|30.83|30.75|30.87|30.79|30.83|30.75|8
1651243490000|2022-04-29 14:44:50|30.85|30.77|30.87|30.79|30.88|30.8|30.85|30.77|15
1651243500000|2022-04-29 14:45:00|30.88|30.8|30.88|30.8|30.88|30.8|30.87|30.79|0
1651243510000|2022-04-29 14:45:10|30.9|30.82|30.9|30.82|30.9|30.82|30.9|30.82|18
1651243520000|2022-04-29 14:45:20|30.91|30.83|30.91|30.83|30.91|30.83|30.88|30.8|0
1651243530000|2022-04-29 14:45:30|30.92|30.84|30.91|30.83|30.92|30.84|30.91|30.83|46
1651243540000|2022-04-29 14:45:40|30.9|30.82|30.91|30.83|30.91|30.83|30.9|30.82|1
1651243550000|2022-04-29 14:45:50|30.9|30.82|30.9|30.82|30.91|30.83|30.88|30.8|7
1651243560000|2022-04-29 14:46:00|30.91|30.83|30.92|30.84|30.92|30.84|30.91|30.83|4
1651243570000|2022-04-29 14:46:10|30.96|30.88|30.94|30.86|30.96|30.88|30.93|30.85|5
1651243580000|2022-04-29 14:46:20|30.92|30.84|30.94|30.86|30.95|30.87|30.91|30.83|2
1651243590000|2022-04-29 14:46:30|30.92|30.84|30.92|30.84|30.92|30.84|30.91|30.83|0
1651243600000|2022-04-29 14:46:40|30.94|30.86|30.95|30.87|30.96|30.88|30.92|30.84|43
1651243610000|2022-04-29 14:46:50|30.94|30.86|30.94|30.86|30.94|30.86|30.93|30.85|6
1651243620000|2022-04-29 14:47:00|30.95|30.87|30.94|30.86|30.95|30.87|30.93|30.85|0
1651243630000|2022-04-29 14:47:10|30.96|30.88|30.92|30.84|30.96|30.88|30.91|30.83|6
1651243640000|2022-04-29 14:47:20|30.94|30.86|30.96|30.88|30.96|30.88|30.92|30.84|5
1651243650000|2022-04-29 14:47:30|30.95|30.87|30.96|30.88|30.96|30.88|30.94|30.86|0
1651243660000|2022-04-29 14:47:40|31|30.92|31.01|30.93|31.01|30.93|30.99|30.91|1
1651243670000|2022-04-29 14:47:50|31|30.92|30.99|30.91|31|30.92|30.99|30.91|0
1651243680000|2022-04-29 14:48:00|30.96|30.88|30.99|30.91|31|30.92|30.96|30.88|2
1651243690000|2022-04-29 14:48:10|30.96|30.88|30.96|30.88|30.98|30.9|30.96|30.88|4
1651243700000|2022-04-29 14:48:20|30.98|30.9|30.98|30.9|30.99|30.91|30.96|30.88|26
1651243710000|2022-04-29 14:48:30|30.96|30.88|30.96|30.88|30.96|30.88|30.96|30.88|0
1651243720000|2022-04-29 14:48:40|30.95|30.87|30.93|30.85|30.95|30.87|30.93|30.85|1
1651243730000|2022-04-29 14:48:50|30.92|30.84|30.95|30.87|30.96|30.88|30.92|30.84|1
1651243740000|2022-04-29 14:49:00|30.96|30.88|30.95|30.87|30.96|30.88|30.93|30.85|0
1651243750000|2022-04-29 14:49:10|30.93|30.85|30.96|30.88|30.96|30.88|30.93|30.85|2
1651243760000|2022-04-29 14:49:20|30.95|30.87|30.96|30.88|30.96|30.88|30.95|30.87|0
1651243770000|2022-04-29 14:49:30|30.95|30.87|30.95|30.87|30.96|30.88|30.95|30.87|0
1651243780000|2022-04-29 14:49:40|30.93|30.85|30.93|30.85|30.96|30.88|30.93|30.85|1
1651243800000|2022-04-29 14:50:00|30.92|30.84|30.93|30.85|30.93|30.85|30.91|30.83|0
1651243810000|2022-04-29 14:50:10|30.92|30.84|30.93|30.85|30.93|30.85|30.91|30.83|0
1651243830000|2022-04-29 14:50:30|30.92|30.84|30.88|30.8|30.93|30.85|30.88|30.8|14
1651243840000|2022-04-29 14:50:40|30.9|30.82|30.9|30.82|30.9|30.82|30.88|30.8|0
1651243850000|2022-04-29 14:50:50|30.88|30.8|30.91|30.83|30.93|30.85|30.88|30.8|6
1651243860000|2022-04-29 14:51:00|30.9|30.82|30.93|30.85|30.95|30.87|30.88|30.8|2
1651243870000|2022-04-29 14:51:10|30.95|30.87|30.98|30.9|30.98|30.9|30.95|30.87|0
1651243880000|2022-04-29 14:51:20|31|30.92|31.01|30.93|31.01|30.93|30.98|30.9|3
1651243890000|2022-04-29 14:51:30|31.02|30.94|31|30.92|31.02|30.94|31|30.92|0
1651243900000|2022-04-29 14:51:40|31.01|30.93|31.01|30.93|31.01|30.93|31|30.92|0
1651243910000|2022-04-29 14:51:50|31|30.92|31|30.92|31|30.92|30.96|30.88|6
1651243920000|2022-04-29 14:52:00|30.98|30.9|31|30.92|31|30.92|30.98|30.9|2
1651243930000|2022-04-29 14:52:10|31.01|30.93|30.98|30.9|31.01|30.93|30.98|30.9|31
1651243940000|2022-04-29 14:52:20|30.97|30.89|30.96|30.88|30.97|30.89|30.96|30.88|50
1651243970000|2022-04-29 14:52:50|||||||||1
1651244010000|2022-04-29 14:53:30|30.95|30.87|30.93|30.85|30.96|30.88|30.91|30.83|26
1651244020000|2022-04-29 14:53:40|30.91|30.83|30.95|30.87|30.95|30.87|30.91|30.83|0
1651244030000|2022-04-29 14:53:50|30.94|30.86|30.96|30.88|30.96|30.88|30.93|30.85|0
1651244050000|2022-04-29 14:54:10|30.95|30.87|30.96|30.88|30.96|30.88|30.95|30.87|0
1651244060000|2022-04-29 14:54:20|30.95|30.87|30.92|30.84|30.95|30.87|30.92|30.84|0
1651244070000|2022-04-29 14:54:30|30.91|30.83|30.91|30.83|30.91|30.83|30.9|30.82|20
1651244080000|2022-04-29 14:54:40|30.9|30.82|30.9|30.82|30.9|30.82|30.89|30.81|7
1651244090000|2022-04-29 14:54:50|30.91|30.83|30.91|30.83|30.91|30.83|30.9|30.82|9
1651244100000|2022-04-29 14:55:00|30.9|30.82|30.91|30.83|30.91|30.83|30.9|30.82|0
1651244110000|2022-04-29 14:55:10|30.9|30.82|30.86|30.78|30.91|30.83|30.86|30.78|14
1651244120000|2022-04-29 14:55:20|30.83|30.75|30.86|30.78|30.86|30.78|30.83|30.75|21
1651244130000|2022-04-29 14:55:30|30.88|30.8|30.86|30.78|30.91|30.83|30.86|30.78|4
1651244140000|2022-04-29 14:55:40|30.88|30.8|30.95|30.87|30.95|30.87|30.88|30.8|3
1651244150000|2022-04-29 14:55:50|30.94|30.86|30.91|30.83|30.94|30.86|30.91|30.83|2
1651244160000|2022-04-29 14:56:00|30.94|30.86|30.93|30.85|30.95|30.87|30.93|30.85|2
1651244170000|2022-04-29 14:56:10|30.91|30.83|30.91|30.83|30.93|30.85|30.91|30.83|0
1651244180000|2022-04-29 14:56:20|30.93|30.85|30.91|30.83|30.95|30.87|30.91|30.83|0
1651244190000|2022-04-29 14:56:30|30.93|30.85|30.91|30.83|30.93|30.85|30.91|30.83|33
1651244200000|2022-04-29 14:56:40|30.94|30.86|30.91|30.83|30.94|30.86|30.91|30.83|10
1651244210000|2022-04-29 14:56:50|30.93|30.85|30.91|30.83|30.95|30.87|30.91|30.83|2
1651244220000|2022-04-29 14:57:00|30.93|30.85|30.96|30.88|30.96|30.88|30.93|30.85|0
1651244230000|2022-04-29 14:57:10|30.98|30.9|30.96|30.88|30.98|30.9|30.96|30.88|0
1651244240000|2022-04-29 14:57:20|30.98|30.9|30.96|30.88|30.99|30.91|30.96|30.88|0
1651244270000|2022-04-29 14:57:50|30.94|30.86|30.91|30.83|30.94|30.86|30.91|30.83|1
1651244280000|2022-04-29 14:58:00|30.92|30.84|30.91|30.83|30.92|30.84|30.91|30.83|0
1651244290000|2022-04-29 14:58:10|30.9|30.82|30.91|30.83|30.91|30.83|30.88|30.8|28
1651244300000|2022-04-29 14:58:20|30.92|30.84|30.94|30.86|30.94|30.86|30.91|30.83|2
1651244310000|2022-04-29 14:58:30|30.95|30.87|30.92|30.84|30.95|30.87|30.91|30.83|2
1651244320000|2022-04-29 14:58:40|30.91|30.83|30.91|30.83|30.92|30.84|30.91|30.83|0
1651244330000|2022-04-29 14:58:50|30.9|30.82|30.91|30.83|30.91|30.83|30.89|30.81|22
1651244340000|2022-04-29 14:59:00|30.9|30.82|30.9|30.82|30.91|30.83|30.9|30.82|17
1651244350000|2022-04-29 14:59:10|30.91|30.83|30.9|30.82|30.91|30.83|30.9|30.82|1
1651244360000|2022-04-29 14:59:20|30.89|30.81|30.87|30.79|30.89|30.81|30.86|30.78|0
1651244370000|2022-04-29 14:59:30|30.86|30.78|30.86|30.78|30.87|30.79|30.86|30.78|0
1651244380000|2022-04-29 14:59:40|30.87|30.79|30.85|30.77|30.87|30.79|30.83|30.75|25
1651244390000|2022-04-29 14:59:50|30.83|30.75|30.83|30.75|30.85|30.77|30.83|30.75|1
1651244400000|2022-04-29 15:00:00|30.85|30.77|30.87|30.79|30.88|30.8|30.85|30.77|1
1651244410000|2022-04-29 15:00:10|30.86|30.78|30.86|30.78|30.88|30.8|30.86|30.78|0
1651244420000|2022-04-29 15:00:20|30.87|30.79|30.87|30.79|30.91|30.83|30.86|30.78|45
1651244430000|2022-04-29 15:00:30|30.89|30.81|30.9|30.82|30.91|30.83|30.87|30.79|4
1651244440000|2022-04-29 15:00:40|30.91|30.83|30.91|30.83|30.91|30.83|30.9|30.82|55
1651244450000|2022-04-29 15:00:50|30.88|30.8|30.91|30.83|30.91|30.83|30.88|30.8|27
1651244460000|2022-04-29 15:01:00|30.92|30.84|30.92|30.84|30.92|30.84|30.91|30.83|0
1651244470000|2022-04-29 15:01:10|30.91|30.83|30.91|30.83|30.92|30.84|30.91|30.83|0
1651244480000|2022-04-29 15:01:20|30.92|30.84|30.92|30.84|30.93|30.85|30.92|30.84|0
1651244490000|2022-04-29 15:01:30|30.94|30.86|30.96|30.88|30.96|30.88|30.94|30.86|30
1651244500000|2022-04-29 15:01:40|30.95|30.87|30.95|30.87|30.96|30.88|30.95|30.87|0
1651244510000|2022-04-29 15:01:50|30.93|30.85|30.93|30.85|30.95|30.87|30.93|30.85|2
1651244520000|2022-04-29 15:02:00|30.92|30.84|30.88|30.8|30.93|30.85|30.88|30.8|21
1651244530000|2022-04-29 15:02:10|30.87|30.79|30.9|30.82|30.91|30.83|30.87|30.79|18
1651244540000|2022-04-29 15:02:20|30.91|30.83|30.91|30.83|30.92|30.84|30.91|30.83|0
1651244550000|2022-04-29 15:02:30|30.92|30.84|30.92|30.84|30.93|30.85|30.92|30.84|0
1651244560000|2022-04-29 15:02:40|30.93|30.85|30.96|30.88|30.96|30.88|30.92|30.84|4
1651244570000|2022-04-29 15:02:50|30.97|30.89|30.96|30.88|30.97|30.89|30.96|30.88|1
1651244580000|2022-04-29 15:03:00|30.97|30.89|30.96|30.88|30.97|30.89|30.96|30.88|0
1651244590000|2022-04-29 15:03:10|30.95|30.87|30.95|30.87|30.95|30.87|30.93|30.85|3
1651244600000|2022-04-29 15:03:20|30.96|30.88|30.96|30.88|30.96|30.88|30.95|30.87|0
1651244610000|2022-04-29 15:03:30|30.95|30.87|30.88|30.8|30.96|30.88|30.87|30.79|1
1651244630000|2022-04-29 15:03:50|30.9|30.82|30.92|30.84|30.92|30.84|30.9|30.82|0
1651244640000|2022-04-29 15:04:00|30.95|30.87|30.93|30.85|30.96|30.88|30.93|30.85|0
1651244650000|2022-04-29 15:04:10|30.92|30.84|30.93|30.85|30.93|30.85|30.92|30.84|0
1651244660000|2022-04-29 15:04:20|30.92|30.84|30.91|30.83|30.92|30.84|30.9|30.82|20
1651244670000|2022-04-29 15:04:30|30.92|30.84|30.92|30.84|30.92|30.84|30.88|30.8|19
1651244680000|2022-04-29 15:04:40|30.91|30.83|30.91|30.83|30.92|30.84|30.88|30.8|16
1651244690000|2022-04-29 15:04:50|30.88|30.8|30.9|30.82|30.9|30.82|30.88|30.8|21
1651244700000|2022-04-29 15:05:00|30.88|30.8|30.88|30.8|30.91|30.83|30.88|30.8|3
1651244710000|2022-04-29 15:05:10|30.87|30.79|30.85|30.77|30.88|30.8|30.83|30.75|17
1651244720000|2022-04-29 15:05:20|30.83|30.75|30.83|30.75|30.85|30.77|30.83|30.75|26
1651244730000|2022-04-29 15:05:30|30.8|30.72|30.79|30.71|30.82|30.74|30.78|30.7|28
1651244740000|2022-04-29 15:05:40|30.78|30.7|30.79|30.71|30.79|30.71|30.78|30.7|1
1651244750000|2022-04-29 15:05:50|30.8|30.72|30.8|30.72|30.8|30.72|30.79|30.71|0
1651244760000|2022-04-29 15:06:00|30.79|30.71|30.83|30.75|30.83|30.75|30.79|30.71|26
1651244770000|2022-04-29 15:06:10|30.85|30.77|30.83|30.75|30.87|30.79|30.83|30.75|8
1651244790000|2022-04-29 15:06:30|30.84|30.76|30.84|30.76|30.85|30.77|30.84|30.76|0
1651244800000|2022-04-29 15:06:40|30.83|30.75|30.83|30.75|30.83|30.75|30.8|30.72|23
1651244810000|2022-04-29 15:06:50|30.8|30.72|30.83|30.75|30.83|30.75|30.8|30.72|19
1651244830000|2022-04-29 15:07:10|30.84|30.76|30.84|30.76|30.84|30.76|30.83|30.75|0
1651244840000|2022-04-29 15:07:20|30.85|30.77|30.84|30.76|30.88|30.8|30.84|30.76|17
1651244850000|2022-04-29 15:07:30|30.83|30.75|30.85|30.77|30.85|30.77|30.83|30.75|0
1651244860000|2022-04-29 15:07:40|30.84|30.76|30.84|30.76|30.85|30.77|30.84|30.76|0
1651244870000|2022-04-29 15:07:50|30.83|30.75|30.83|30.75|30.84|30.76|30.83|30.75|21
1651244880000|2022-04-29 15:08:00|30.84|30.76|30.84|30.76|30.85|30.77|30.83|30.75|8
1651244890000|2022-04-29 15:08:10|30.85|30.77|30.84|30.76|30.87|30.79|30.84|30.76|2
1651244900000|2022-04-29 15:08:20|30.85|30.77|30.88|30.8|30.88|30.8|30.84|30.76|18
1651244910000|2022-04-29 15:08:30|30.89|30.81|30.93|30.85|30.93|30.85|30.89|30.81|4
1651244930000|2022-04-29 15:08:50|30.97|30.89|30.97|30.89|30.97|30.89|30.93|30.85|14
1651244940000|2022-04-29 15:09:00|30.96|30.88|30.93|30.85|30.97|30.89|30.93|30.85|0
1651244960000|2022-04-29 15:09:20|30.91|30.83|30.9|30.82|30.93|30.85|30.88|30.8|26
1651244970000|2022-04-29 15:09:30|30.88|30.8|30.88|30.8|30.9|30.82|30.88|30.8|0
1651244980000|2022-04-29 15:09:40|30.9|30.82|30.88|30.8|30.9|30.82|30.88|30.8|4
1651244990000|2022-04-29 15:09:50|30.9|30.82|30.88|30.8|30.9|30.82|30.88|30.8|1
1651245000000|2022-04-29 15:10:00|30.92|30.84|30.91|30.83|30.93|30.85|30.91|30.83|5
1651245010000|2022-04-29 15:10:10|30.92|30.84|30.91|30.83|30.92|30.84|30.88|30.8|0
1651245020000|2022-04-29 15:10:20|30.92|30.84|30.92|30.84|30.93|30.85|30.92|30.84|0
1651245030000|2022-04-29 15:10:30|30.93|30.85|30.93|30.85|30.95|30.87|30.92|30.84|1
1651245040000|2022-04-29 15:10:40|30.96|30.88|30.95|30.87|30.96|30.88|30.95|30.87|1
1651245050000|2022-04-29 15:10:50|30.96|30.88|30.96|30.88|30.96|30.88|30.96|30.88|0
1651245080000|2022-04-29 15:11:20|30.95|30.87|30.96|30.88|30.96|30.88|30.95|30.87|3
1651245090000|2022-04-29 15:11:30|30.95|30.87|30.95|30.87|30.96|30.88|30.93|30.85|9
1651245100000|2022-04-29 15:11:40|30.96|30.88|30.96|30.88|30.96|30.88|30.95|30.87|0
1651245110000|2022-04-29 15:11:50|30.95|30.87|30.93|30.85|30.96|30.88|30.93|30.85|130
1651245120000|2022-04-29 15:12:00|30.95|30.87|30.95|30.87|30.96|30.88|30.95|30.87|2
1651245130000|2022-04-29 15:12:10|30.96|30.88|30.98|30.9|30.98|30.9|30.96|30.88|0
1651245160000|2022-04-29 15:12:40|31|30.92|31.05|30.97|31.05|30.97|30.98|30.9|51
1651245170000|2022-04-29 15:12:50|31.06|30.98|31.06|30.98|31.06|30.98|31.06|30.98|0
1651245190000|2022-04-29 15:13:10|31.05|30.97|31.06|30.98|31.06|30.98|31.02|30.94|15
1651245200000|2022-04-29 15:13:20|31.05|30.97|31.01|30.93|31.06|30.98|31.01|30.93|1
1651245210000|2022-04-29 15:13:30|||||||||1
1651245220000|2022-04-29 15:13:40|||||||||10
1651245230000|2022-04-29 15:13:50|31|30.92|30.99|30.91|31|30.92|30.99|30.91|0
1651245240000|2022-04-29 15:14:00|30.98|30.9|30.99|30.91|30.99|30.91|30.96|30.88|4
1651245250000|2022-04-29 15:14:10|30.98|30.9|30.99|30.91|30.99|30.91|30.98|30.9|0
1651245260000|2022-04-29 15:14:20|30.98|30.9|30.96|30.88|30.98|30.9|30.96|30.88|0
1651245270000|2022-04-29 15:14:30|30.94|30.86|30.91|30.83|30.96|30.88|30.91|30.83|11
1651245280000|2022-04-29 15:14:40|30.89|30.81|30.89|30.81|30.89|30.81|30.86|30.78|30
1651245290000|2022-04-29 15:14:50|30.87|30.79|30.91|30.83|30.91|30.83|30.87|30.79|12
1651245300000|2022-04-29 15:15:00|30.94|30.86|30.96|30.88|30.96|30.88|30.94|30.86|42
1651245320000|2022-04-29 15:15:20|30.95|30.87|30.92|30.84|30.96|30.88|30.91|30.83|12
1651245330000|2022-04-29 15:15:30|30.91|30.83|30.92|30.84|30.92|30.84|30.91|30.83|0
1651245340000|2022-04-29 15:15:40|30.91|30.83|30.95|30.87|30.96|30.88|30.91|30.83|29
1651245350000|2022-04-29 15:15:50|30.96|30.88|30.93|30.85|30.96|30.88|30.93|30.85|0
1651245360000|2022-04-29 15:16:00|30.95|30.87|30.91|30.83|30.95|30.87|30.9|30.82|27
1651245390000|2022-04-29 15:16:30|30.88|30.8|30.88|30.8|30.88|30.8|30.88|30.8|11
1651245400000|2022-04-29 15:16:40|30.9|30.82|30.91|30.83|30.91|30.83|30.9|30.82|2
1651245410000|2022-04-29 15:16:50|30.92|30.84|30.91|30.83|30.92|30.84|30.91|30.83|0
1651245420000|2022-04-29 15:17:00|30.9|30.82|30.91|30.83|30.91|30.83|30.9|30.82|14
1651245430000|2022-04-29 15:17:10|30.95|30.87|30.91|30.83|30.95|30.87|30.91|30.83|16
1651245440000|2022-04-29 15:17:20|30.9|30.82|30.9|30.82|30.9|30.82|30.9|30.82|0
1651245450000|2022-04-29 15:17:30|30.91|30.83|30.91|30.83|30.91|30.83|30.9|30.82|0
1651245460000|2022-04-29 15:17:40|30.9|30.82|30.91|30.83|30.91|30.83|30.88|30.8|24
1651245490000|2022-04-29 15:18:10|30.9|30.82|30.9|30.82|30.9|30.82|30.9|30.82|0
1651245500000|2022-04-29 15:18:20|30.91|30.83|30.91|30.83|30.91|30.83|30.91|30.83|0
1651245510000|2022-04-29 15:18:30|30.9|30.82|30.86|30.78|30.9|30.82|30.86|30.78|31
1651245520000|2022-04-29 15:18:40|30.87|30.79|30.86|30.78|30.9|30.82|30.86|30.78|3
1651245530000|2022-04-29 15:18:50|||||||||5
1651245540000|2022-04-29 15:19:00|||||||||1
1651245560000|2022-04-29 15:19:20|30.91|30.83|30.91|30.83|30.91|30.83|30.91|30.83|34
1651245570000|2022-04-29 15:19:30|30.9|30.82|30.91|30.83|30.91|30.83|30.9|30.82|7
1651245580000|2022-04-29 15:19:40|30.88|30.8|30.86|30.78|30.88|30.8|30.86|30.78|15
1651245590000|2022-04-29 15:19:50|30.91|30.83|30.91|30.83|30.91|30.83|30.9|30.82|4
1651245600000|2022-04-29 15:20:00|30.9|30.82|30.9|30.82|30.9|30.82|30.86|30.78|39
1651245610000|2022-04-29 15:20:10|30.91|30.83|30.91|30.83|30.91|30.83|30.91|30.83|0
1651245620000|2022-04-29 15:20:20|30.9|30.82|30.94|30.86|30.94|30.86|30.9|30.82|3
1651245630000|2022-04-29 15:20:30|30.93|30.85|30.93|30.85|30.94|30.86|30.91|30.83|16
1651245640000|2022-04-29 15:20:40|30.91|30.83|30.91|30.83|30.94|30.86|30.9|30.82|22
1651245650000|2022-04-29 15:20:50|30.93|30.85|30.94|30.86|30.94|30.86|30.93|30.85|3
1651245660000|2022-04-29 15:21:00|30.93|30.85|30.94|30.86|30.94|30.86|30.93|30.85|0
1651245670000|2022-04-29 15:21:10|30.95|30.87|30.94|30.86|30.95|30.87|30.94|30.86|0
1651245680000|2022-04-29 15:21:20|30.93|30.85|30.91|30.83|30.94|30.86|30.9|30.82|0
1651245690000|2022-04-29 15:21:30|30.9|30.82|30.9|30.82|30.91|30.83|30.9|30.82|0
1651245700000|2022-04-29 15:21:40|30.91|30.83|30.91|30.83|30.93|30.85|30.9|30.82|23
1651245710000|2022-04-29 15:21:50|30.93|30.85|30.9|30.82|30.93|30.85|30.89|30.81|32
1651245720000|2022-04-29 15:22:00|30.91|30.83|30.91|30.83|30.94|30.86|30.89|30.81|6
1651245730000|2022-04-29 15:22:10|30.9|30.82|30.89|30.81|30.9|30.82|30.88|30.8|22
1651245740000|2022-04-29 15:22:20|30.9|30.82|30.88|30.8|30.9|30.82|30.88|30.8|15
1651245750000|2022-04-29 15:22:30|30.89|30.81|30.85|30.77|30.89|30.81|30.84|30.76|0
1651245760000|2022-04-29 15:22:40|30.86|30.78|30.86|30.78|30.86|30.78|30.86|30.78|3
1651245770000|2022-04-29 15:22:50|30.85|30.77|30.84|30.76|30.85|30.77|30.84|30.76|0
1651245780000|2022-04-29 15:23:00|||||||||2
1651245790000|2022-04-29 15:23:10|||||||||18
1651245800000|2022-04-29 15:23:20|||||||||1
1651245810000|2022-04-29 15:23:30|30.83|30.75|30.79|30.71|30.83|30.75|30.79|30.71|12
1651245820000|2022-04-29 15:23:40|||||||||3
1651245830000|2022-04-29 15:23:50|30.76|30.68|30.73|30.65|30.76|30.68|30.73|30.65|45
1651245840000|2022-04-29 15:24:00|30.74|30.66|30.76|30.68|30.76|30.68|30.71|30.63|5
1651245850000|2022-04-29 15:24:10|30.78|30.7|30.78|30.7|30.79|30.71|30.76|30.68|9
1651245860000|2022-04-29 15:24:20|30.79|30.71|30.78|30.7|30.79|30.71|30.78|30.7|0
1651245870000|2022-04-29 15:24:30|30.79|30.71|30.79|30.71|30.8|30.72|30.78|30.7|1
1651245880000|2022-04-29 15:24:40|||||||||3
1651245890000|2022-04-29 15:24:50|||||||||1
1651245900000|2022-04-29 15:25:00|30.78|30.7|30.79|30.71|30.79|30.71|30.75|30.67|6
1651245910000|2022-04-29 15:25:10|30.78|30.7|30.74|30.66|30.79|30.71|30.74|30.66|6
1651245920000|2022-04-29 15:25:20|30.77|30.69|30.79|30.71|30.79|30.71|30.74|30.66|15
1651245930000|2022-04-29 15:25:30|||||||||157
1651245940000|2022-04-29 15:25:40|30.76|30.68|30.74|30.66|30.78|30.7|30.74|30.66|93
1651245950000|2022-04-29 15:25:50|30.75|30.67|30.79|30.71|30.79|30.71|30.75|30.67|8
1651245960000|2022-04-29 15:26:00|30.81|30.73|30.79|30.71|30.81|30.73|30.79|30.71|13
1651245970000|2022-04-29 15:26:10|||||||||5
1651245980000|2022-04-29 15:26:20|30.8|30.72|30.82|30.74|30.82|30.74|30.8|30.72|6
1651245990000|2022-04-29 15:26:30|30.8|30.72|30.84|30.76|30.84|30.76|30.8|30.72|2
1651246000000|2022-04-29 15:26:40|30.89|30.81|30.87|30.79|30.89|30.81|30.84|30.76|37
1651246010000|2022-04-29 15:26:50|30.89|30.81|30.87|30.79|30.89|30.81|30.87|30.79|1
1651246020000|2022-04-29 15:27:00|30.85|30.77|30.84|30.76|30.87|30.79|30.84|30.76|2
1651246040000|2022-04-29 15:27:20|30.83|30.75|30.79|30.71|30.84|30.76|30.79|30.71|42
1651246050000|2022-04-29 15:27:30|30.82|30.74|30.79|30.71|30.82|30.74|30.79|30.71|11
1651246060000|2022-04-29 15:27:40|30.78|30.7|30.79|30.71|30.79|30.71|30.76|30.68|29
1651246070000|2022-04-29 15:27:50|||||||||2
1651246080000|2022-04-29 15:28:00|30.78|30.7|30.78|30.7|30.78|30.7|30.78|30.7|2
1651246090000|2022-04-29 15:28:10|30.79|30.71|30.83|30.75|30.84|30.76|30.78|30.7|25
1651246100000|2022-04-29 15:28:20|30.84|30.76|30.83|30.75|30.84|30.76|30.81|30.73|0
1651246110000|2022-04-29 15:28:30|30.84|30.76|30.78|30.7|30.84|30.76|30.78|30.7|28
1651246120000|2022-04-29 15:28:40|30.79|30.71|30.76|30.68|30.8|30.72|30.76|30.68|2
1651246130000|2022-04-29 15:28:50|30.75|30.67|30.73|30.65|30.75|30.67|30.71|30.63|41
1651246140000|2022-04-29 15:29:00|30.75|30.67|30.79|30.71|30.79|30.71|30.71|30.63|43
1651246150000|2022-04-29 15:29:10|30.8|30.72|30.8|30.72|30.84|30.76|30.79|30.71|3
1651246160000|2022-04-29 15:29:20|30.79|30.71|30.8|30.72|30.81|30.73|30.78|30.7|3
1651246170000|2022-04-29 15:29:30|30.79|30.71|30.84|30.76|30.84|30.76|30.79|30.71|28
1651246180000|2022-04-29 15:29:40|30.81|30.73|30.84|30.76|30.84|30.76|30.81|30.73|135
1651246190000|2022-04-29 15:29:50|30.82|30.74|30.84|30.76|30.84|30.76|30.79|30.71|13
1651246200000|2022-04-29 15:30:00|30.86|30.78|30.84|30.76|30.89|30.81|30.84|30.76|94
1651246210000|2022-04-29 15:30:10|30.87|30.79|30.83|30.75|30.88|30.8|30.83|30.75|14
1651246220000|2022-04-29 15:30:20|30.82|30.74|30.8|30.72|30.82|30.74|30.78|30.7|0
1651246230000|2022-04-29 15:30:30|30.78|30.7|30.76|30.68|30.8|30.72|30.76|30.68|2
1651246240000|2022-04-29 15:30:40|30.75|30.67|30.71|30.63|30.76|30.68|30.71|30.63|0
1651246250000|2022-04-29 15:30:50|30.73|30.65|30.71|30.63|30.74|30.66|30.71|30.63|0
1651246260000|2022-04-29 15:31:00|30.7|30.62|30.72|30.64|30.72|30.64|30.7|30.62|0
1651246270000|2022-04-29 15:31:10|30.71|30.63|30.7|30.62|30.71|30.63|30.68|30.6|0
1651246280000|2022-04-29 15:31:20|30.68|30.6|30.67|30.59|30.68|30.6|30.66|30.58|0
1651246290000|2022-04-29 15:31:30|30.7|30.62|30.66|30.58|30.7|30.62|30.66|30.58|0
1651246300000|2022-04-29 15:31:40|30.67|30.59|30.66|30.58|30.67|30.59|30.66|30.58|0
1651246310000|2022-04-29 15:31:50|30.65|30.57|30.58|30.5|30.65|30.57|30.58|30.5|1
1651246320000|2022-04-29 15:32:00|30.61|30.53|30.61|30.53|30.63|30.55|30.58|30.5|42
1651246330000|2022-04-29 15:32:10|30.64|30.56|30.63|30.55|30.66|30.58|30.61|30.53|20
1651246340000|2022-04-29 15:32:20|30.61|30.53|30.64|30.56|30.65|30.57|30.61|30.53|39
1651246350000|2022-04-29 15:32:30|30.65|30.57|30.66|30.58|30.66|30.58|30.65|30.57|48
1651246360000|2022-04-29 15:32:40|30.69|30.61|30.71|30.63|30.74|30.66|30.69|30.61|27
1651246370000|2022-04-29 15:32:50|30.7|30.62|30.69|30.61|30.7|30.62|30.68|30.6|4
1651246380000|2022-04-29 15:33:00|30.7|30.62|30.68|30.6|30.7|30.62|30.66|30.58|18
1651246390000|2022-04-29 15:33:10|30.66|30.58|30.69|30.61|30.69|30.61|30.66|30.58|35
1651246400000|2022-04-29 15:33:20|30.7|30.62|30.74|30.66|30.74|30.66|30.68|30.6|13
1651246410000|2022-04-29 15:33:30|30.73|30.65|30.74|30.66|30.74|30.66|30.73|30.65|2
1651246430000|2022-04-29 15:33:50|30.73|30.65|30.71|30.63|30.74|30.66|30.71|30.63|0
1651246440000|2022-04-29 15:34:00|30.73|30.65|30.76|30.68|30.76|30.68|30.71|30.63|0
1651246450000|2022-04-29 15:34:10|30.78|30.7|30.78|30.7|30.79|30.71|30.76|30.68|6
1651246460000|2022-04-29 15:34:20|30.76|30.68|30.76|30.68|30.79|30.71|30.74|30.66|0
1651246470000|2022-04-29 15:34:30|30.78|30.7|30.75|30.67|30.78|30.7|30.75|30.67|23
1651246480000|2022-04-29 15:34:40|30.74|30.66|30.75|30.67|30.75|30.67|30.73|30.65|0
1651246490000|2022-04-29 15:34:50|30.74|30.66|30.74|30.66|30.74|30.66|30.71|30.63|0
1651246500000|2022-04-29 15:35:00|30.73|30.65|30.69|30.61|30.74|30.66|30.69|30.61|5
1651246510000|2022-04-29 15:35:10|30.68|30.6|30.69|30.61|30.69|30.61|30.68|30.6|0
1651246520000|2022-04-29 15:35:20|30.68|30.6|30.66|30.58|30.69|30.61|30.61|30.53|4
1651246530000|2022-04-29 15:35:30|30.65|30.57|30.68|30.6|30.68|30.6|30.65|30.57|2
1651246540000|2022-04-29 15:35:40|30.66|30.58|30.69|30.61|30.69|30.61|30.66|30.58|1
1651246550000|2022-04-29 15:35:50|30.68|30.6|30.69|30.61|30.7|30.62|30.68|30.6|0
1651246560000|2022-04-29 15:36:00|30.7|30.62|30.7|30.62|30.72|30.64|30.7|30.62|0
1651246570000|2022-04-29 15:36:10|30.69|30.61|30.68|30.6|30.69|30.61|30.66|30.58|5
1651246580000|2022-04-29 15:36:20|30.69|30.61|30.69|30.61|30.69|30.61|30.68|30.6|0
1651246590000|2022-04-29 15:36:30|30.7|30.62|30.7|30.62|30.71|30.63|30.69|30.61|0
1651246600000|2022-04-29 15:36:40|30.71|30.63|30.73|30.65|30.73|30.65|30.71|30.63|0
1651246610000|2022-04-29 15:36:50|30.74|30.66|30.73|30.65|30.74|30.66|30.73|30.65|3
1651246620000|2022-04-29 15:37:00|30.71|30.63|30.71|30.63|30.73|30.65|30.68|30.6|0
1651246630000|2022-04-29 15:37:10|30.7|30.62|30.7|30.62|30.7|30.62|30.68|30.6|2
1651246640000|2022-04-29 15:37:20|30.71|30.63|30.71|30.63|30.71|30.63|30.7|30.62|0
1651246650000|2022-04-29 15:37:30|30.7|30.62|30.7|30.62|30.71|30.63|30.7|30.62|0
1651246660000|2022-04-29 15:37:40|30.71|30.63|30.7|30.62|30.71|30.63|30.69|30.61|0
1651246670000|2022-04-29 15:37:50|30.69|30.61|30.69|30.61|30.7|30.62|30.66|30.58|3
1651246680000|2022-04-29 15:38:00|30.7|30.62|30.7|30.62|30.7|30.62|30.68|30.6|0
1651246690000|2022-04-29 15:38:10|30.69|30.61|30.68|30.6|30.7|30.62|30.68|30.6|0
1651246700000|2022-04-29 15:38:20|30.69|30.61|30.7|30.62|30.7|30.62|30.68|30.6|0
1651246710000|2022-04-29 15:38:30|30.71|30.63|30.7|30.62|30.71|30.63|30.7|30.62|0
1651246720000|2022-04-29 15:38:40|30.71|30.63|30.7|30.62|30.73|30.65|30.69|30.61|1
1651246730000|2022-04-29 15:38:50|30.71|30.63|30.7|30.62|30.71|30.63|30.7|30.62|0
1651246740000|2022-04-29 15:39:00|30.71|30.63|30.7|30.62|30.71|30.63|30.68|30.6|2
1651246760000|2022-04-29 15:39:20|30.68|30.6|30.66|30.58|30.7|30.62|30.66|30.58|1
1651246770000|2022-04-29 15:39:30|30.63|30.55|30.65|30.57|30.65|30.57|30.61|30.53|0
1651246780000|2022-04-29 15:39:40|30.66|30.58|30.66|30.58|30.66|30.58|30.66|30.58|0
1651246790000|2022-04-29 15:39:50|||||||||2
1651246800000|2022-04-29 15:40:00|30.67|30.59|30.69|30.61|30.71|30.63|30.66|30.58|0
1651246810000|2022-04-29 15:40:10|30.66|30.58|30.66|30.58|30.7|30.62|30.66|30.58|20
1651246820000|2022-04-29 15:40:20|30.69|30.61|30.7|30.62|30.71|30.63|30.66|30.58|17
1651246830000|2022-04-29 15:40:30|30.69|30.61|30.7|30.62|30.7|30.62|30.68|30.6|0
1651246840000|2022-04-29 15:40:40|30.71|30.63|30.66|30.58|30.71|30.63|30.66|30.58|2
1651246850000|2022-04-29 15:40:50|30.69|30.61|30.66|30.58|30.69|30.61|30.66|30.58|0
1651246860000|2022-04-29 15:41:00|30.65|30.57|30.58|30.5|30.65|30.57|30.56|30.48|2
1651246870000|2022-04-29 15:41:10|30.57|30.49|30.58|30.5|30.58|30.5|30.56|30.48|0
1651246880000|2022-04-29 15:41:20|30.57|30.49|30.58|30.5|30.58|30.5|30.56|30.48|0
1651246900000|2022-04-29 15:41:40|30.57|30.49|30.56|30.48|30.58|30.5|30.56|30.48|2
1651246910000|2022-04-29 15:41:50|30.58|30.5|30.58|30.5|30.58|30.5|30.54|30.46|0
1651246920000|2022-04-29 15:42:00|30.57|30.49|30.54|30.46|30.58|30.5|30.53|30.45|0
1651246930000|2022-04-29 15:42:10|30.53|30.45|30.53|30.45|30.54|30.46|30.5|30.42|2
1651246940000|2022-04-29 15:42:20|30.52|30.44|30.53|30.45|30.54|30.46|30.5|30.42|0
1651246950000|2022-04-29 15:42:30|30.54|30.46|30.52|30.44|30.54|30.46|30.52|30.44|0
1651246960000|2022-04-29 15:42:40|30.53|30.45|30.52|30.44|30.53|30.45|30.52|30.44|0
1651246970000|2022-04-29 15:42:50|30.53|30.45|30.53|30.45|30.53|30.45|30.52|30.44|0
1651246980000|2022-04-29 15:43:00|30.54|30.46|30.54|30.46|30.56|30.48|30.53|30.45|0
1651246990000|2022-04-29 15:43:10|30.56|30.48|30.53|30.45|30.57|30.49|30.53|30.45|0
1651247000000|2022-04-29 15:43:20|30.54|30.46|30.57|30.49|30.57|30.49|30.54|30.46|0
1651247010000|2022-04-29 15:43:30|30.56|30.48|30.56|30.48|30.56|30.48|30.53|30.45|0
1651247030000|2022-04-29 15:43:50|30.54|30.46|30.53|30.45|30.56|30.48|30.53|30.45|0
1651247040000|2022-04-29 15:44:00|30.56|30.48|30.57|30.49|30.58|30.5|30.53|30.45|0
1651247050000|2022-04-29 15:44:10|30.56|30.48|30.58|30.5|30.58|30.5|30.56|30.48|0
1651247060000|2022-04-29 15:44:20|30.57|30.49|30.56|30.48|30.57|30.49|30.54|30.46|0
1651247070000|2022-04-29 15:44:30|30.54|30.46|30.54|30.46|30.54|30.46|30.53|30.45|0
1651247080000|2022-04-29 15:44:40|30.53|30.45|30.54|30.46|30.54|30.46|30.53|30.45|0
1651247090000|2022-04-29 15:44:50|30.53|30.45|30.53|30.45|30.54|30.46|30.53|30.45|0
1651247100000|2022-04-29 15:45:00|30.52|30.44|30.53|30.45|30.53|30.45|30.52|30.44|0
1651247110000|2022-04-29 15:45:10|30.52|30.44|30.53|30.45|30.54|30.46|30.52|30.44|0
1651247120000|2022-04-29 15:45:20|30.52|30.44|30.49|30.41|30.52|30.44|30.49|30.41|0
1651247130000|2022-04-29 15:45:30|30.48|30.4|30.45|30.37|30.48|30.4|30.45|30.37|0
1651247140000|2022-04-29 15:45:40|30.44|30.36|30.43|30.35|30.45|30.37|30.4|30.32|1
1651247150000|2022-04-29 15:45:50|30.44|30.36|30.43|30.35|30.44|30.36|30.42|30.34|4
1651247160000|2022-04-29 15:46:00|30.41|30.33|30.4|30.32|30.43|30.35|30.4|30.32|0
1651247170000|2022-04-29 15:46:10|30.43|30.35|30.45|30.37|30.45|30.37|30.43|30.35|0
1651247180000|2022-04-29 15:46:20|30.44|30.36|30.44|30.36|30.44|30.36|30.43|30.35|1
1651247190000|2022-04-29 15:46:30|30.41|30.33|30.44|30.36|30.44|30.36|30.41|30.33|0
1651247200000|2022-04-29 15:46:40|30.41|30.33|30.44|30.36|30.45|30.37|30.4|30.32|1
1651247210000|2022-04-29 15:46:50|30.45|30.37|30.44|30.36|30.45|30.37|30.44|30.36|0
1651247220000|2022-04-29 15:47:00|30.45|30.37|30.45|30.37|30.45|30.37|30.44|30.36|0
1651247230000|2022-04-29 15:47:10|30.49|30.41|30.52|30.44|30.53|30.45|30.45|30.37|5
1651247240000|2022-04-29 15:47:20|30.53|30.45|30.5|30.42|30.53|30.45|30.5|30.42|0
1651247250000|2022-04-29 15:47:30|30.49|30.41|30.5|30.42|30.5|30.42|30.49|30.41|0
1651247260000|2022-04-29 15:47:40|30.49|30.41|30.49|30.41|30.5|30.42|30.49|30.41|0
1651247270000|2022-04-29 15:47:50|30.48|30.4|30.5|30.42|30.5|30.42|30.48|30.4|1
1651247290000|2022-04-29 15:48:10|30.52|30.44|30.49|30.41|30.52|30.44|30.49|30.41|1
1651247300000|2022-04-29 15:48:20|30.5|30.42|30.5|30.42|30.5|30.42|30.49|30.41|0
1651247310000|2022-04-29 15:48:30|30.49|30.41|30.5|30.42|30.52|30.44|30.49|30.41|0
1651247330000|2022-04-29 15:48:50|30.52|30.44|30.52|30.44|30.52|30.44|30.52|30.44|1
1651247340000|2022-04-29 15:49:00|30.53|30.45|30.5|30.42|30.54|30.46|30.5|30.42|0
1651247350000|2022-04-29 15:49:10|30.49|30.41|30.49|30.41|30.5|30.42|30.48|30.4|0
1651247360000|2022-04-29 15:49:20|30.48|30.4|30.49|30.41|30.5|30.42|30.45|30.37|0
1651247370000|2022-04-29 15:49:30|30.5|30.42|30.48|30.4|30.5|30.42|30.48|30.4|20
1651247380000|2022-04-29 15:49:40|30.49|30.41|30.49|30.41|30.49|30.41|30.48|30.4|0
1651247390000|2022-04-29 15:49:50|30.5|30.42|30.49|30.41|30.5|30.42|30.49|30.41|0
1651247400000|2022-04-29 15:50:00|30.5|30.42|30.5|30.42|30.5|30.42|30.5|30.42|0
1651247410000|2022-04-29 15:50:10|30.49|30.41|30.45|30.37|30.5|30.42|30.45|30.37|1
1651247420000|2022-04-29 15:50:20|30.44|30.36|30.45|30.37|30.45|30.37|30.44|30.36|0
1651247450000|2022-04-29 15:50:50|30.44|30.36|30.39|30.31|30.44|30.36|30.37|30.29|0
1651247460000|2022-04-29 15:51:00|30.4|30.32|30.4|30.32|30.4|30.32|30.39|30.31|1
1651247470000|2022-04-29 15:51:10|30.43|30.35|30.43|30.35|30.44|30.36|30.41|30.33|1
1651247480000|2022-04-29 15:51:20|30.44|30.36|30.41|30.33|30.44|30.36|30.4|30.32|0
1651247490000|2022-04-29 15:51:30|30.43|30.35|30.41|30.33|30.44|30.36|30.4|30.32|0
1651247500000|2022-04-29 15:51:40|30.43|30.35|30.4|30.32|30.44|30.36|30.4|30.32|0
1651247510000|2022-04-29 15:51:50|30.41|30.33|30.43|30.35|30.43|30.35|30.4|30.32|0
1651247520000|2022-04-29 15:52:00|30.41|30.33|30.41|30.33|30.43|30.35|30.4|30.32|0
1651247530000|2022-04-29 15:52:10|30.43|30.35|30.45|30.37|30.45|30.37|30.4|30.32|0
1651247540000|2022-04-29 15:52:20|30.47|30.39|30.47|30.39|30.48|30.4|30.47|30.39|2
1651247550000|2022-04-29 15:52:30|30.45|30.37|30.45|30.37|30.45|30.37|30.45|30.37|0
1651247570000|2022-04-29 15:52:50|30.47|30.39|30.47|30.39|30.47|30.39|30.44|30.36|3
1651247580000|2022-04-29 15:53:00|30.48|30.4|30.49|30.41|30.5|30.42|30.47|30.39|0
1651247590000|2022-04-29 15:53:10|30.47|30.39|30.47|30.39|30.49|30.41|30.47|30.39|0
1651247600000|2022-04-29 15:53:20|30.45|30.37|30.44|30.36|30.47|30.39|30.44|30.36|0
1651247610000|2022-04-29 15:53:30|30.43|30.35|30.4|30.32|30.43|30.35|30.4|30.32|0
1651247620000|2022-04-29 15:53:40|30.39|30.31|30.4|30.32|30.4|30.32|30.39|30.31|0
1651247630000|2022-04-29 15:53:50|30.41|30.33|30.43|30.35|30.43|30.35|30.41|30.33|1
1651247640000|2022-04-29 15:54:00|30.44|30.36|30.45|30.37|30.45|30.37|30.44|30.36|0
1651247650000|2022-04-29 15:54:10|30.44|30.36|30.44|30.36|30.45|30.37|30.44|30.36|0
1651247660000|2022-04-29 15:54:20|30.42|30.34|30.44|30.36|30.44|30.36|30.42|30.34|0
1651247670000|2022-04-29 15:54:30|30.42|30.34|30.42|30.34|30.44|30.36|30.42|30.34|0
1651247680000|2022-04-29 15:54:40|30.44|30.36|30.42|30.34|30.44|30.36|30.42|30.34|0
1651247690000|2022-04-29 15:54:50|30.44|30.36|30.44|30.36|30.45|30.37|30.42|30.34|0
1651247700000|2022-04-29 15:55:00|30.42|30.34|30.42|30.34|30.45|30.37|30.42|30.34|0
1651247710000|2022-04-29 15:55:10|30.44|30.36|30.42|30.34|30.44|30.36|30.42|30.34|0
1651247720000|2022-04-29 15:55:20|30.4|30.32|30.44|30.36|30.44|30.36|30.4|30.32|0
1651247730000|2022-04-29 15:55:30|30.45|30.37|30.47|30.39|30.47|30.39|30.44|30.36|0
1651247740000|2022-04-29 15:55:40|30.49|30.41|30.51|30.43|30.51|30.43|30.49|30.41|0
1651247750000|2022-04-29 15:55:50|30.49|30.41|30.51|30.43|30.51|30.43|30.49|30.41|22
1651247760000|2022-04-29 15:56:00|30.49|30.41|30.51|30.43|30.51|30.43|30.49|30.41|0
1651247770000|2022-04-29 15:56:10|30.49|30.41|30.49|30.41|30.51|30.43|30.47|30.39|4
1651247780000|2022-04-29 15:56:20|30.47|30.39|30.46|30.38|30.49|30.41|30.46|30.38|0
1651247790000|2022-04-29 15:56:30|30.47|30.39|30.47|30.39|30.47|30.39|30.46|30.38|0
1651247800000|2022-04-29 15:56:40|30.49|30.41|30.47|30.39|30.5|30.42|30.47|30.39|1
1651247810000|2022-04-29 15:56:50|30.46|30.38|30.47|30.39|30.47|30.39|30.46|30.38|0
1651247820000|2022-04-29 15:57:00|30.49|30.41|30.47|30.39|30.51|30.43|30.47|30.39|1
1651247830000|2022-04-29 15:57:10|30.49|30.41|30.51|30.43|30.52|30.44|30.49|30.41|0
1651247840000|2022-04-29 15:57:20|30.52|30.44|30.51|30.43|30.52|30.44|30.51|30.43|0
1651247850000|2022-04-29 15:57:30|30.52|30.44|30.51|30.43|30.52|30.44|30.51|30.43|0
1651247860000|2022-04-29 15:57:40|30.5|30.42|30.51|30.43|30.51|30.43|30.5|30.42|0
1651247870000|2022-04-29 15:57:50|30.49|30.41|30.51|30.43|30.52|30.44|30.49|30.41|0
1651247880000|2022-04-29 15:58:00|30.52|30.44|30.53|30.45|30.55|30.47|30.51|30.43|0
1651247890000|2022-04-29 15:58:10|30.51|30.43|30.55|30.47|30.55|30.47|30.51|30.43|0
1651247900000|2022-04-29 15:58:20|30.57|30.49|30.6|30.52|30.6|30.52|30.55|30.47|11
1651247910000|2022-04-29 15:58:30|30.59|30.51|30.62|30.54|30.62|30.54|30.59|30.51|1
1651247920000|2022-04-29 15:58:40|30.63|30.55|30.58|30.5|30.63|30.55|30.58|30.5|1
1651247930000|2022-04-29 15:58:50|30.57|30.49|30.58|30.5|30.59|30.51|30.57|30.49|0
1651247940000|2022-04-29 15:59:00|30.59|30.51|30.6|30.52|30.6|30.52|30.58|30.5|1
1651247950000|2022-04-29 15:59:10|30.58|30.5|30.58|30.5|30.58|30.5|30.58|30.5|0
1651247960000|2022-04-29 15:59:20|30.59|30.51|30.58|30.5|30.61|30.53|30.58|30.5|0
1651247970000|2022-04-29 15:59:30|30.6|30.52|30.58|30.5|30.61|30.53|30.58|30.5|0
1651247980000|2022-04-29 15:59:40|30.6|30.52|30.58|30.5|30.6|30.52|30.58|30.5|0
1651247990000|2022-04-29 15:59:50|30.57|30.49|30.58|30.5|30.58|30.5|30.56|30.48|1
1651248010000|2022-04-29 16:00:10|30.6|30.52|30.61|30.53|30.61|30.53|30.6|30.52|0
1651248020000|2022-04-29 16:00:20|30.58|30.5|30.65|30.57|30.65|30.57|30.58|30.5|3
1651248030000|2022-04-29 16:00:30|30.63|30.55|30.62|30.54|30.64|30.56|30.62|30.54|0
1651248040000|2022-04-29 16:00:40|30.64|30.56|30.66|30.58|30.67|30.59|30.64|30.56|0
1651248050000|2022-04-29 16:00:50|30.67|30.59|30.69|30.61|30.69|30.61|30.66|30.58|0
1651248060000|2022-04-29 16:01:00|30.67|30.59|30.66|30.58|30.69|30.61|30.65|30.57|0
1651248070000|2022-04-29 16:01:10|30.67|30.59|30.66|30.58|30.67|30.59|30.66|30.58|0
1651248100000|2022-04-29 16:01:40|30.67|30.59|30.7|30.62|30.71|30.63|30.66|30.58|1
1651248110000|2022-04-29 16:01:50|30.68|30.6|30.69|30.61|30.71|30.63|30.66|30.58|0
1651248120000|2022-04-29 16:02:00|30.67|30.59|30.71|30.63|30.71|30.63|30.67|30.59|0
1651248130000|2022-04-29 16:02:10|30.74|30.66|30.75|30.67|30.76|30.68|30.74|30.66|0
1651248140000|2022-04-29 16:02:20|30.74|30.66|30.79|30.71|30.79|30.71|30.74|30.66|10
1651248150000|2022-04-29 16:02:30|30.82|30.74|30.82|30.74|30.82|30.74|30.82|30.74|0
1651248160000|2022-04-29 16:02:40|30.84|30.76|30.84|30.76|30.84|30.76|30.82|30.74|1
1651248170000|2022-04-29 16:02:50|30.86|30.78|30.89|30.81|30.89|30.81|30.86|30.78|3
1651248180000|2022-04-29 16:03:00|30.84|30.76|30.86|30.78|30.88|30.8|30.84|30.76|0
1651248190000|2022-04-29 16:03:10|30.87|30.79|30.87|30.79|30.89|30.81|30.87|30.79|0
1651248200000|2022-04-29 16:03:20|30.88|30.8|30.89|30.81|30.89|30.81|30.88|30.8|0
1651248230000|2022-04-29 16:03:50|30.88|30.8|30.88|30.8|30.88|30.8|30.88|30.8|0
1651248240000|2022-04-29 16:04:00|30.9|30.82|30.93|30.85|30.93|30.85|30.89|30.81|1
1651248250000|2022-04-29 16:04:10|30.92|30.84|30.92|30.84|30.93|30.85|30.92|30.84|0
1651248260000|2022-04-29 16:04:20|30.91|30.83|30.9|30.82|30.91|30.83|30.88|30.8|0
1651248270000|2022-04-29 16:04:30|30.88|30.8|30.88|30.8|30.9|30.82|30.88|30.8|0
1651248280000|2022-04-29 16:04:40|30.87|30.79|30.88|30.8|30.88|30.8|30.87|30.79|0
1651248290000|2022-04-29 16:04:50|30.89|30.81|30.89|30.81|30.89|30.81|30.89|30.81|0
1651248300000|2022-04-29 16:05:00|30.92|30.84|30.88|30.8|30.92|30.84|30.88|30.8|3
1651248310000|2022-04-29 16:05:10|30.89|30.81|30.88|30.8|30.91|30.83|30.88|30.8|0
1651248320000|2022-04-29 16:05:20|30.9|30.82|30.91|30.83|30.92|30.84|30.9|30.82|0
1651248340000|2022-04-29 16:05:40|30.92|30.84|30.92|30.84|30.93|30.85|30.92|30.84|0
1651248350000|2022-04-29 16:05:50|30.93|30.85|30.93|30.85|30.93|30.85|30.92|30.84|0
1651248360000|2022-04-29 16:06:00|30.95|30.87|30.97|30.89|30.97|30.89|30.95|30.87|1
1651248380000|2022-04-29 16:06:20|30.96|30.88|30.97|30.89|30.97|30.89|30.96|30.88|0
1651248420000|2022-04-29 16:07:00|30.92|30.84|30.93|30.85|30.95|30.87|30.92|30.84|0
1651248430000|2022-04-29 16:07:10|30.92|30.84|30.97|30.89|30.97|30.89|30.92|30.84|0
1651248470000|2022-04-29 16:07:50|31.01|30.93|31.02|30.94|31.02|30.94|31.01|30.93|2
1651248480000|2022-04-29 16:08:00|31.04|30.96|31.03|30.95|31.04|30.96|31.02|30.94|4
1651248490000|2022-04-29 16:08:10|31.02|30.94|31.02|30.94|31.03|30.95|31.02|30.94|1
1651248510000|2022-04-29 16:08:30|30.97|30.89|31|30.92|31.01|30.93|30.97|30.89|0
1651248520000|2022-04-29 16:08:40|31.02|30.94|31.02|30.94|31.03|30.95|31.02|30.94|0
1651248560000|2022-04-29 16:09:20|31.03|30.95|31.02|30.94|31.03|30.95|31.02|30.94|0
1651248570000|2022-04-29 16:09:30|31.03|30.95|31.02|30.94|31.03|30.95|31.02|30.94|0
1651248590000|2022-04-29 16:09:50|31.03|30.95|31.03|30.95|31.03|30.95|31.02|30.94|1
1651248610000|2022-04-29 16:10:10|31.02|30.94|31.02|30.94|31.03|30.95|31.02|30.94|0
1651248620000|2022-04-29 16:10:20|31.03|30.95|31.02|30.94|31.03|30.95|31.02|30.94|0
1651248630000|2022-04-29 16:10:30|31.03|30.95|31.02|30.94|31.03|30.95|31.02|30.94|0
1651248640000|2022-04-29 16:10:40|31.01|30.93|30.98|30.9|31.01|30.93|30.98|30.9|1
1651248650000|2022-04-29 16:10:50|30.97|30.89|30.97|30.89|30.98|30.9|30.97|30.89|0
1651248660000|2022-04-29 16:11:00|31|30.92|31.02|30.94|31.02|30.94|31|30.92|4
1651248670000|2022-04-29 16:11:10|31.03|30.95|31.02|30.94|31.03|30.95|31.02|30.94|0
1651248690000|2022-04-29 16:11:30|31|30.92|31.01|30.93|31.02|30.94|30.98|30.9|0
1651248700000|2022-04-29 16:11:40|31|30.92|30.98|30.9|31|30.92|30.97|30.89|0
1651248710000|2022-04-29 16:11:50|30.97|30.89|30.95|30.87|30.97|30.89|30.95|30.87|0
1651248720000|2022-04-29 16:12:00|30.97|30.89|30.97|30.89|30.97|30.89|30.95|30.87|0
1651248730000|2022-04-29 16:12:10|30.98|30.9|31|30.92|31.01|30.93|30.97|30.89|1
1651248740000|2022-04-29 16:12:20|30.98|30.9|30.99|30.91|31|30.92|30.97|30.89|5
1651248750000|2022-04-29 16:12:30|31|30.92|30.97|30.89|31|30.92|30.96|30.88|0
1651248760000|2022-04-29 16:12:40|30.95|30.87|30.92|30.84|30.95|30.87|30.92|30.84|2
1651248770000|2022-04-29 16:12:50|30.93|30.85|30.92|30.84|30.93|30.85|30.92|30.84|0
1651248790000|2022-04-29 16:13:10|30.91|30.83|30.92|30.84|30.92|30.84|30.91|30.83|0
1651248800000|2022-04-29 16:13:20|30.88|30.8|30.9|30.82|30.9|30.82|30.88|30.8|1
1651248810000|2022-04-29 16:13:30|30.92|30.84|30.92|30.84|30.92|30.84|30.92|30.84|0
1651248820000|2022-04-29 16:13:40|30.9|30.82|30.9|30.82|30.92|30.84|30.9|30.82|0
1651248830000|2022-04-29 16:13:50|30.91|30.83|30.92|30.84|30.93|30.85|30.91|30.83|0
1651248840000|2022-04-29 16:14:00|30.93|30.85|30.95|30.87|30.97|30.89|30.92|30.84|1
1651248850000|2022-04-29 16:14:10|30.96|30.88|30.9|30.82|30.97|30.89|30.88|30.8|1
1651248860000|2022-04-29 16:14:20|30.88|30.8|30.86|30.78|30.88|30.8|30.83|30.75|0
1651248870000|2022-04-29 16:14:30|30.88|30.8|30.84|30.76|30.88|30.8|30.84|30.76|4
1651248880000|2022-04-29 16:14:40|30.86|30.78|30.88|30.8|30.88|30.8|30.84|30.76|0
1651248890000|2022-04-29 16:14:50|30.89|30.81|30.88|30.8|30.91|30.83|30.88|30.8|0
1651248900000|2022-04-29 16:15:00|30.9|30.82|30.9|30.82|30.95|30.87|30.88|30.8|0
1651248910000|2022-04-29 16:15:10|30.88|30.8|30.92|30.84|30.92|30.84|30.88|30.8|0
1651248920000|2022-04-29 16:15:20|30.88|30.8|30.89|30.81|30.91|30.83|30.88|30.8|0
1651248930000|2022-04-29 16:15:30|30.91|30.83|30.91|30.83|30.91|30.83|30.89|30.81|0
1651248940000|2022-04-29 16:15:40|30.92|30.84|30.92|30.84|30.92|30.84|30.91|30.83|0
1651248950000|2022-04-29 16:15:50|30.91|30.83|30.9|30.82|30.92|30.84|30.88|30.8|0
1651248960000|2022-04-29 16:16:00|30.91|30.83|30.88|30.8|30.92|30.84|30.88|30.8|0
1651248970000|2022-04-29 16:16:10|30.9|30.82|30.87|30.79|30.9|30.82|30.87|30.79|0
1651248980000|2022-04-29 16:16:20|30.86|30.78|30.88|30.8|30.88|30.8|30.86|30.78|0
1651248990000|2022-04-29 16:16:30|30.86|30.78|30.83|30.75|30.86|30.78|30.83|30.75|0
1651249000000|2022-04-29 16:16:40|30.81|30.73|30.86|30.78|30.86|30.78|30.81|30.73|0
1651249010000|2022-04-29 16:16:50|30.88|30.8|30.88|30.8|30.89|30.81|30.86|30.78|0
1651249020000|2022-04-29 16:17:00|30.87|30.79|30.84|30.76|30.88|30.8|30.84|30.76|0
1651249030000|2022-04-29 16:17:10|30.86|30.78|30.86|30.78|30.87|30.79|30.84|30.76|0
1651249040000|2022-04-29 16:17:20|30.87|30.79|30.84|30.76|30.88|30.8|30.84|30.76|0
1651249050000|2022-04-29 16:17:30|30.86|30.78|30.87|30.79|30.87|30.79|30.84|30.76|0
1651249060000|2022-04-29 16:17:40|30.86|30.78|30.88|30.8|30.88|30.8|30.86|30.78|0
1651249070000|2022-04-29 16:17:50|30.87|30.79|30.84|30.76|30.87|30.79|30.84|30.76|0
1651249080000|2022-04-29 16:18:00|30.85|30.77|30.86|30.78|30.87|30.79|30.84|30.76|1
1651249090000|2022-04-29 16:18:10|30.84|30.76|30.84|30.76|30.86|30.78|30.84|30.76|0
1651249100000|2022-04-29 16:18:20|30.86|30.78|30.88|30.8|30.88|30.8|30.86|30.78|0
1651249110000|2022-04-29 16:18:30|30.9|30.82|30.91|30.83|30.91|30.83|30.88|30.8|1
1651249120000|2022-04-29 16:18:40|30.92|30.84|30.9|30.82|30.93|30.85|30.9|30.82|1
1651249130000|2022-04-29 16:18:50|30.91|30.83|30.89|30.81|30.94|30.86|30.89|30.81|1
1651249150000|2022-04-29 16:19:10|30.87|30.79|30.89|30.81|30.89|30.81|30.84|30.76|3
1651249160000|2022-04-29 16:19:20|30.88|30.8|30.89|30.81|30.89|30.81|30.88|30.8|0
1651249190000|2022-04-29 16:19:50|30.84|30.76|30.86|30.78|30.88|30.8|30.84|30.76|1
1651249200000|2022-04-29 16:20:00|30.84|30.76|30.83|30.75|30.86|30.78|30.83|30.75|1
1651249210000|2022-04-29 16:20:10|30.85|30.77|30.88|30.8|30.88|30.8|30.83|30.75|0
1651249220000|2022-04-29 16:20:20|30.89|30.81|30.84|30.76|30.91|30.83|30.84|30.76|1
1651249230000|2022-04-29 16:20:30|30.86|30.78|30.84|30.76|30.86|30.78|30.84|30.76|1
1651249240000|2022-04-29 16:20:40|30.87|30.79|30.87|30.79|30.87|30.79|30.87|30.79|0
1651249250000|2022-04-29 16:20:50|30.84|30.76|30.84|30.76|30.87|30.79|30.84|30.76|0
1651249270000|2022-04-29 16:21:10|30.83|30.75|30.79|30.71|30.84|30.76|30.79|30.71|7
1651249280000|2022-04-29 16:21:20|30.81|30.73|30.79|30.71|30.82|30.74|30.79|30.71|1
1651249290000|2022-04-29 16:21:30|30.8|30.72|30.79|30.71|30.84|30.76|30.79|30.71|0
1651249300000|2022-04-29 16:21:40|30.82|30.74|30.82|30.74|30.82|30.74|30.82|30.74|0
1651249310000|2022-04-29 16:21:50|30.83|30.75|30.84|30.76|30.84|30.76|30.82|30.74|0
1651249320000|2022-04-29 16:22:00|30.83|30.75|30.86|30.78|30.89|30.81|30.83|30.75|2
1651249330000|2022-04-29 16:22:10|30.84|30.76|30.83|30.75|30.84|30.76|30.83|30.75|0
1651249340000|2022-04-29 16:22:20|30.84|30.76|30.87|30.79|30.87|30.79|30.84|30.76|1
1651249350000|2022-04-29 16:22:30|30.86|30.78|30.86|30.78|30.87|30.79|30.85|30.77|0
1651249360000|2022-04-29 16:22:40|30.85|30.77|30.83|30.75|30.85|30.77|30.83|30.75|0
1651249370000|2022-04-29 16:22:50|30.82|30.74|30.82|30.74|30.82|30.74|30.81|30.73|0
1651249380000|2022-04-29 16:23:00|30.81|30.73|30.8|30.72|30.82|30.74|30.79|30.71|1
1651249390000|2022-04-29 16:23:10|30.79|30.71|30.79|30.71|30.82|30.74|30.79|30.71|0
1651249400000|2022-04-29 16:23:20|30.8|30.72|30.8|30.72|30.8|30.72|30.79|30.71|0
1651249410000|2022-04-29 16:23:30|30.79|30.71|30.79|30.71|30.82|30.74|30.79|30.71|0
1651249420000|2022-04-29 16:23:40|30.78|30.7|30.75|30.67|30.78|30.7|30.75|30.67|0
1651249430000|2022-04-29 16:23:50|30.74|30.66|30.75|30.67|30.77|30.69|30.74|30.66|0
1651249440000|2022-04-29 16:24:00|30.77|30.69|30.78|30.7|30.78|30.7|30.74|30.66|0
1651249450000|2022-04-29 16:24:10|30.77|30.69|30.77|30.69|30.78|30.7|30.74|30.66|6
1651249460000|2022-04-29 16:24:20|30.78|30.7|30.77|30.69|30.78|30.7|30.77|30.69|0
1651249470000|2022-04-29 16:24:30|30.78|30.7|30.73|30.65|30.78|30.7|30.73|30.65|0
1651249480000|2022-04-29 16:24:40|30.74|30.66|30.74|30.66|30.74|30.66|30.74|30.66|0
1651249490000|2022-04-29 16:24:50|30.73|30.65|30.72|30.64|30.73|30.65|30.7|30.62|0
1651249500000|2022-04-29 16:25:00|30.73|30.65|30.7|30.62|30.74|30.66|30.7|30.62|0
1651249510000|2022-04-29 16:25:10|30.72|30.64|30.69|30.61|30.72|30.64|30.69|30.61|0
1651249520000|2022-04-29 16:25:20|||||||||17
1651249530000|2022-04-29 16:25:30|30.68|30.6|30.65|30.57|30.68|30.6|30.65|30.57|0
1651249540000|2022-04-29 16:25:40|30.64|30.56|30.67|30.59|30.69|30.61|30.64|30.56|0
1651249550000|2022-04-29 16:25:50|30.68|30.6|30.73|30.65|30.74|30.66|30.68|30.6|0
1651249560000|2022-04-29 16:26:00|30.74|30.66|30.76|30.68|30.78|30.7|30.74|30.66|5
1651249570000|2022-04-29 16:26:10|30.78|30.7|30.79|30.71|30.79|30.71|30.78|30.7|0
1651249580000|2022-04-29 16:26:20|30.81|30.73|30.82|30.74|30.83|30.75|30.81|30.73|0
1651249590000|2022-04-29 16:26:30|30.8|30.72|30.82|30.74|30.82|30.74|30.8|30.72|0
1651249600000|2022-04-29 16:26:40|30.83|30.75|30.79|30.71|30.84|30.76|30.79|30.71|0
1651249610000|2022-04-29 16:26:50|30.82|30.74|30.8|30.72|30.82|30.74|30.8|30.72|0
1651249620000|2022-04-29 16:27:00|30.79|30.71|30.79|30.71|30.79|30.71|30.79|30.71|0
1651249630000|2022-04-29 16:27:10|30.81|30.73|30.81|30.73|30.81|30.73|30.79|30.71|0
1651249640000|2022-04-29 16:27:20|30.82|30.74|30.83|30.75|30.84|30.76|30.82|30.74|0
1651249650000|2022-04-29 16:27:30|30.81|30.73|30.83|30.75|30.83|30.75|30.81|30.73|0
1651249660000|2022-04-29 16:27:40|30.82|30.74|30.83|30.75|30.83|30.75|30.8|30.72|0
1651249670000|2022-04-29 16:27:50|30.82|30.74|30.87|30.79|30.87|30.79|30.82|30.74|1
1651249680000|2022-04-29 16:28:00|30.88|30.8|30.88|30.8|30.92|30.84|30.88|30.8|2
1651249690000|2022-04-29 16:28:10|30.9|30.82|30.88|30.8|30.9|30.82|30.88|30.8|0
1651249700000|2022-04-29 16:28:20|30.86|30.78|30.86|30.78|30.87|30.79|30.86|30.78|0
1651249710000|2022-04-29 16:28:30|30.87|30.79|30.88|30.8|30.9|30.82|30.87|30.79|0
1651249720000|2022-04-29 16:28:40|30.86|30.78|30.85|30.77|30.86|30.78|30.83|30.75|2
1651249730000|2022-04-29 16:28:50|30.87|30.79|30.87|30.79|30.87|30.79|30.85|30.77|1
1651249740000|2022-04-29 16:29:00|30.88|30.8|30.86|30.78|30.88|30.8|30.86|30.78|0
1651249750000|2022-04-29 16:29:10|30.87|30.79|30.86|30.78|30.87|30.79|30.86|30.78|0
1651249760000|2022-04-29 16:29:20|30.87|30.79|30.87|30.79|30.87|30.79|30.86|30.78|0
1651249770000|2022-04-29 16:29:30|30.86|30.78|30.87|30.79|30.87|30.79|30.85|30.77|0
1651249780000|2022-04-29 16:29:40|30.86|30.78|30.87|30.79|30.87|30.79|30.86|30.78|0
1651249790000|2022-04-29 16:29:50|30.86|30.78|30.87|30.79|30.87|30.79|30.85|30.77|0
1651249800000|2022-04-29 16:30:00|30.86|30.78|30.87|30.79|30.87|30.79|30.86|30.78|1
1651249810000|2022-04-29 16:30:10|30.88|30.8|30.88|30.8|30.88|30.8|30.86|30.78|0
1651249820000|2022-04-29 16:30:20|30.87|30.79|30.85|30.77|30.87|30.79|30.85|30.77|0
1651249830000|2022-04-29 16:30:30|30.87|30.79|30.87|30.79|30.88|30.8|30.87|30.79|0
1651249840000|2022-04-29 16:30:40|30.88|30.8|30.88|30.8|30.88|30.8|30.88|30.8|0
1651249850000|2022-04-29 16:30:50|30.9|30.82|30.91|30.83|30.91|30.83|30.88|30.8|1
1651249860000|2022-04-29 16:31:00|30.92|30.84|30.9|30.82|30.92|30.84|30.88|30.8|0
1651249870000|2022-04-29 16:31:10|30.88|30.8|30.88|30.8|30.91|30.83|30.88|30.8|0
1651249880000|2022-04-29 16:31:20|30.9|30.82|30.9|30.82|30.9|30.82|30.88|30.8|0
1651249890000|2022-04-29 16:31:30|30.88|30.8|30.87|30.79|30.88|30.8|30.87|30.79|0
1651249900000|2022-04-29 16:31:40|30.88|30.8|30.9|30.82|30.9|30.82|30.88|30.8|0
1651249910000|2022-04-29 16:31:50|30.88|30.8|30.88|30.8|30.9|30.82|30.87|30.79|1
1651249920000|2022-04-29 16:32:00|30.9|30.82|30.86|30.78|30.9|30.82|30.84|30.76|0
1651249930000|2022-04-29 16:32:10|30.87|30.79|30.88|30.8|30.88|30.8|30.86|30.78|0
1651249940000|2022-04-29 16:32:20|30.87|30.79|30.86|30.78|30.87|30.79|30.86|30.78|0
1651249950000|2022-04-29 16:32:30|30.87|30.79|30.87|30.79|30.87|30.79|30.87|30.79|0
1651249960000|2022-04-29 16:32:40|30.88|30.8|30.88|30.8|30.88|30.8|30.88|30.8|0
1651249970000|2022-04-29 16:32:50|30.87|30.79|30.84|30.76|30.87|30.79|30.84|30.76|0
1651249980000|2022-04-29 16:33:00|30.83|30.75|30.84|30.76|30.84|30.76|30.8|30.72|0
1651249990000|2022-04-29 16:33:10|30.87|30.79|30.87|30.79|30.88|30.8|30.87|30.79|1
1651250000000|2022-04-29 16:33:20|30.84|30.76|30.83|30.75|30.86|30.78|30.83|30.75|0
1651250010000|2022-04-29 16:33:30|30.84|30.76|30.87|30.79|30.87|30.79|30.83|30.75|0
1651250020000|2022-04-29 16:33:40|30.88|30.8|30.9|30.82|30.9|30.82|30.87|30.79|0
1651250030000|2022-04-29 16:33:50|30.91|30.83|30.93|30.85|30.95|30.87|30.91|30.83|2
1651250040000|2022-04-29 16:34:00|30.92|30.84|30.88|30.8|30.95|30.87|30.88|30.8|0
1651250060000|2022-04-29 16:34:20|30.91|30.83|30.91|30.83|30.92|30.84|30.88|30.8|1
1651250070000|2022-04-29 16:34:30|30.9|30.82|30.84|30.76|30.91|30.83|30.84|30.76|0
1651250080000|2022-04-29 16:34:40|30.86|30.78|30.86|30.78|30.87|30.79|30.84|30.76|20
1651250090000|2022-04-29 16:34:50|30.87|30.79|30.88|30.8|30.89|30.81|30.87|30.79|0
1651250100000|2022-04-29 16:35:00|30.87|30.79|30.84|30.76|30.88|30.8|30.84|30.76|0
1651250110000|2022-04-29 16:35:10|30.82|30.74|30.82|30.74|30.82|30.74|30.82|30.74|0
1651250120000|2022-04-29 16:35:20|30.79|30.71|30.83|30.75|30.84|30.76|30.79|30.71|0
1651250130000|2022-04-29 16:35:30|30.84|30.76|30.83|30.75|30.86|30.78|30.83|30.75|0
1651250140000|2022-04-29 16:35:40|30.84|30.76|30.83|30.75|30.86|30.78|30.83|30.75|0
1651250150000|2022-04-29 16:35:50|30.84|30.76|30.84|30.76|30.86|30.78|30.84|30.76|0
1651250160000|2022-04-29 16:36:00|30.86|30.78|30.86|30.78|30.86|30.78|30.86|30.78|0
1651250170000|2022-04-29 16:36:10|30.87|30.79|30.85|30.77|30.87|30.79|30.85|30.77|0
1651250180000|2022-04-29 16:36:20|30.86|30.78|30.83|30.75|30.86|30.78|30.83|30.75|0
1651250190000|2022-04-29 16:36:30|30.85|30.77|30.83|30.75|30.85|30.77|30.83|30.75|0
1651250200000|2022-04-29 16:36:40|30.86|30.78|30.86|30.78|30.86|30.78|30.86|30.78|1
1651250210000|2022-04-29 16:36:50|30.87|30.79|30.91|30.83|30.92|30.84|30.86|30.78|0
1651250220000|2022-04-29 16:37:00|30.92|30.84|30.88|30.8|30.92|30.84|30.88|30.8|0
1651250240000|2022-04-29 16:37:20|30.89|30.81|30.86|30.78|30.91|30.83|30.86|30.78|1
1651250250000|2022-04-29 16:37:30|30.87|30.79|30.88|30.8|30.88|30.8|30.87|30.79|0
1651250260000|2022-04-29 16:37:40|30.87|30.79|30.87|30.79|30.87|30.79|30.87|30.79|0
1651250270000|2022-04-29 16:37:50|30.88|30.8|30.88|30.8|30.9|30.82|30.88|30.8|0
1651250280000|2022-04-29 16:38:00|30.9|30.82|30.9|30.82|30.9|30.82|30.88|30.8|0
1651250290000|2022-04-29 16:38:10|30.88|30.8|30.85|30.77|30.9|30.82|30.85|30.77|0
1651250300000|2022-04-29 16:38:20|30.83|30.75|30.83|30.75|30.86|30.78|30.83|30.75|0
1651250310000|2022-04-29 16:38:30|30.82|30.74|30.85|30.77|30.85|30.77|30.82|30.74|0
1651250320000|2022-04-29 16:38:40|30.87|30.79|30.82|30.74|30.87|30.79|30.82|30.74|0
1651250330000|2022-04-29 16:38:50|30.81|30.73|30.82|30.74|30.82|30.74|30.81|30.73|0
1651250340000|2022-04-29 16:39:00|30.81|30.73|30.81|30.73|30.81|30.73|30.81|30.73|3
1651250350000|2022-04-29 16:39:10|30.82|30.74|30.81|30.73|30.82|30.74|30.81|30.73|0
1651250360000|2022-04-29 16:39:20|30.82|30.74|30.82|30.74|30.83|30.75|30.82|30.74|0
1651250370000|2022-04-29 16:39:30|30.83|30.75|30.83|30.75|30.83|30.75|30.82|30.74|0
1651250380000|2022-04-29 16:39:40|30.82|30.74|30.82|30.74|30.82|30.74|30.82|30.74|0
1651250390000|2022-04-29 16:39:50|30.83|30.75|30.86|30.78|30.87|30.79|30.83|30.75|1
1651250400000|2022-04-29 16:40:00|30.87|30.79|30.83|30.75|30.87|30.79|30.83|30.75|0
1651250410000|2022-04-29 16:40:10|30.82|30.74|30.85|30.77|30.85|30.77|30.82|30.74|0
1651250430000|2022-04-29 16:40:30|30.86|30.78|30.88|30.8|30.88|30.8|30.86|30.78|0
1651250450000|2022-04-29 16:40:50|30.91|30.83|30.92|30.84|30.93|30.85|30.91|30.83|0
1651250460000|2022-04-29 16:41:00|30.93|30.85|30.92|30.84|30.93|30.85|30.92|30.84|1
1651250470000|2022-04-29 16:41:10|30.91|30.83|30.91|30.83|30.92|30.84|30.91|30.83|0
1651250480000|2022-04-29 16:41:20|30.92|30.84|30.91|30.83|30.92|30.84|30.89|30.81|0
1651250490000|2022-04-29 16:41:30|30.92|30.84|30.92|30.84|30.92|30.84|30.92|30.84|0
1651250520000|2022-04-29 16:42:00|30.93|30.85|30.97|30.89|30.98|30.9|30.93|30.85|1
1651250530000|2022-04-29 16:42:10|30.98|30.9|30.97|30.89|31|30.92|30.97|30.89|0
1651250550000|2022-04-29 16:42:30|30.98|30.9|30.96|30.88|30.98|30.9|30.96|30.88|0
1651250560000|2022-04-29 16:42:40|30.97|30.89|30.93|30.85|30.97|30.89|30.93|30.85|0
1651250570000|2022-04-29 16:42:50|30.95|30.87|30.95|30.87|30.95|30.87|30.95|30.87|0
1651250580000|2022-04-29 16:43:00|30.96|30.88|30.97|30.89|30.97|30.89|30.96|30.88|0
1651250590000|2022-04-29 16:43:10|30.98|30.9|30.97|30.89|30.98|30.9|30.97|30.89|0
1651250610000|2022-04-29 16:43:30|30.98|30.9|30.98|30.9|31|30.92|30.97|30.89|1
1651250620000|2022-04-29 16:43:40|31|30.92|30.97|30.89|31|30.92|30.97|30.89|0
1651250630000|2022-04-29 16:43:50|30.98|30.9|30.97|30.89|30.99|30.91|30.97|30.89|1
1651250650000|2022-04-29 16:44:10|30.98|30.9|30.97|30.89|30.98|30.9|30.97|30.89|0
1651250660000|2022-04-29 16:44:20|30.98|30.9|30.98|30.9|30.98|30.9|30.97|30.89|0
1651250670000|2022-04-29 16:44:30|30.97|30.89|30.98|30.9|30.98|30.9|30.97|30.89|0
1651250680000|2022-04-29 16:44:40|31.02|30.94|31|30.92|31.02|30.94|31|30.92|1
1651250690000|2022-04-29 16:44:50|31.02|30.94|31|30.92|31.02|30.94|31|30.92|0
1651250700000|2022-04-29 16:45:00|30.98|30.9|30.96|30.88|30.98|30.9|30.96|30.88|0
1651250710000|2022-04-29 16:45:10|30.97|30.89|30.97|30.89|30.97|30.89|30.96|30.88|0
1651250730000|2022-04-29 16:45:30|30.96|30.88|30.91|30.83|30.96|30.88|30.91|30.83|0
1651250740000|2022-04-29 16:45:40|30.92|30.84|30.95|30.87|30.95|30.87|30.91|30.83|0
1651250750000|2022-04-29 16:45:50|30.93|30.85|30.93|30.85|30.95|30.87|30.93|30.85|0
1651250760000|2022-04-29 16:46:00|30.95|30.87|30.97|30.89|30.98|30.9|30.95|30.87|1
1651250770000|2022-04-29 16:46:10|30.96|30.88|30.98|30.9|30.98|30.9|30.96|30.88|0
1651250780000|2022-04-29 16:46:20|30.97|30.89|30.97|30.89|30.98|30.9|30.96|30.88|0
1651250790000|2022-04-29 16:46:30|30.96|30.88|30.96|30.88|30.98|30.9|30.96|30.88|0
1651250800000|2022-04-29 16:46:40|30.97|30.89|30.96|30.88|30.97|30.89|30.96|30.88|0
1651250810000|2022-04-29 16:46:50|30.97|30.89|30.96|30.88|30.97|30.89|30.96|30.88|0
1651250820000|2022-04-29 16:47:00|30.94|30.86|30.95|30.87|30.95|30.87|30.93|30.85|0
1651250830000|2022-04-29 16:47:10|30.96|30.88|30.96|30.88|30.97|30.89|30.94|30.86|0
1651250840000|2022-04-29 16:47:20|30.97|30.89|30.98|30.9|30.98|30.9|30.94|30.86|0
1651250850000|2022-04-29 16:47:30|30.97|30.89|30.96|30.88|30.98|30.9|30.96|30.88|0
1651250860000|2022-04-29 16:47:40|30.97|30.89|30.97|30.89|30.97|30.89|30.96|30.88|0
1651250870000|2022-04-29 16:47:50|30.98|30.9|30.97|30.89|30.98|30.9|30.96|30.88|0
1651250880000|2022-04-29 16:48:00|30.98|30.9|30.96|30.88|30.98|30.9|30.93|30.85|0
1651250890000|2022-04-29 16:48:10|30.97|30.89|30.97|30.89|30.97|30.89|30.96|30.88|0
1651250900000|2022-04-29 16:48:20|30.96|30.88|30.96|30.88|30.96|30.88|30.96|30.88|0
1651250920000|2022-04-29 16:48:40|30.97|30.89|30.95|30.87|30.97|30.89|30.95|30.87|0
1651250930000|2022-04-29 16:48:50|30.96|30.88|30.97|30.89|30.97|30.89|30.93|30.85|0
1651250940000|2022-04-29 16:49:00|30.98|30.9|30.97|30.89|30.98|30.9|30.97|30.89|0
1651250950000|2022-04-29 16:49:10|30.96|30.88|30.97|30.89|30.97|30.89|30.96|30.88|0
1651250960000|2022-04-29 16:49:20|30.96|30.88|30.97|30.89|30.97|30.89|30.96|30.88|0
1651250970000|2022-04-29 16:49:30|30.96|30.88|30.95|30.87|30.96|30.88|30.93|30.85|0
1651250980000|2022-04-29 16:49:40|30.97|30.89|30.97|30.89|30.97|30.89|30.97|30.89|0
1651251000000|2022-04-29 16:50:00|30.98|30.9|30.98|30.9|30.98|30.9|30.98|30.9|0
1651251030000|2022-04-29 16:50:30|30.99|30.91|30.99|30.91|31.01|30.93|30.99|30.91|1
1651251040000|2022-04-29 16:50:40|31.01|30.93|30.98|30.9|31.01|30.93|30.98|30.9|0
1651251050000|2022-04-29 16:50:50|30.99|30.91|31.03|30.95|31.03|30.95|30.99|30.91|1
1651251060000|2022-04-29 16:51:00|31.05|30.97|31.07|30.99|31.07|30.99|31.05|30.97|0
1651251070000|2022-04-29 16:51:10|31.08|31|31.08|31|31.08|31|31.08|31|0
1651251080000|2022-04-29 16:51:20|31.11|31.03|31.12|31.04|31.12|31.04|31.11|31.03|2
1651251090000|2022-04-29 16:51:30|31.14|31.06|31.15|31.07|31.17|31.09|31.14|31.06|2
1651251100000|2022-04-29 16:51:40|31.16|31.08|31.15|31.07|31.17|31.09|31.15|31.07|0
1651251110000|2022-04-29 16:51:50|31.12|31.04|31.12|31.04|31.12|31.04|31.12|31.04|0
1651251120000|2022-04-29 16:52:00|31.11|31.03|31.11|31.03|31.11|31.03|31.11|31.03|0
1651251130000|2022-04-29 16:52:10|31.12|31.04|31.11|31.03|31.12|31.04|31.11|31.03|0
1651251140000|2022-04-29 16:52:20|31.12|31.04|31.12|31.04|31.12|31.04|31.12|31.04|0
1651251150000|2022-04-29 16:52:30|31.11|31.03|31.11|31.03|31.11|31.03|31.11|31.03|0
1651251160000|2022-04-29 16:52:40|31.12|31.04|31.12|31.04|31.12|31.04|31.11|31.03|0
1651251170000|2022-04-29 16:52:50|31.11|31.03|31.11|31.03|31.12|31.04|31.11|31.03|1
1651251180000|2022-04-29 16:53:00|31.12|31.04|31.11|31.03|31.12|31.04|31.11|31.03|0
1651251190000|2022-04-29 16:53:10|||||||||4
1651251200000|2022-04-29 16:53:20|31.12|31.04|31.11|31.03|31.12|31.04|31.11|31.03|0
1651251210000|2022-04-29 16:53:30|31.12|31.04|31.13|31.05|31.13|31.05|31.11|31.03|0
1651251220000|2022-04-29 16:53:40|31.12|31.04|31.12|31.04|31.13|31.05|31.12|31.04|0
1651251230000|2022-04-29 16:53:50|31.13|31.05|31.17|31.09|31.17|31.09|31.13|31.05|1
1651251240000|2022-04-29 16:54:00|31.2|31.12|31.26|31.18|31.27|31.19|31.2|31.12|22
1651251250000|2022-04-29 16:54:10|31.25|31.17|31.21|31.13|31.25|31.17|31.21|31.13|0
1651251260000|2022-04-29 16:54:20|31.22|31.14|31.23|31.15|31.25|31.17|31.22|31.14|0
1651251270000|2022-04-29 16:54:30|31.25|31.17|31.24|31.16|31.26|31.18|31.24|31.16|0
1651251280000|2022-04-29 16:54:40|31.26|31.18|31.24|31.16|31.26|31.18|31.24|31.16|0
1651251290000|2022-04-29 16:54:50|31.26|31.18|31.23|31.15|31.26|31.18|31.23|31.15|0
1651251300000|2022-04-29 16:55:00|31.22|31.14|31.18|31.1|31.22|31.14|31.18|31.1|0
1651251310000|2022-04-29 16:55:10|31.17|31.09|31.16|31.08|31.17|31.09|31.15|31.07|2
1651251320000|2022-04-29 16:55:20|31.15|31.07|31.14|31.06|31.17|31.09|31.14|31.06|0
1651251330000|2022-04-29 16:55:30|31.17|31.09|31.14|31.06|31.17|31.09|31.14|31.06|0
1651251340000|2022-04-29 16:55:40|31.17|31.09|31.14|31.06|31.17|31.09|31.14|31.06|1
1651251350000|2022-04-29 16:55:50|31.15|31.07|31.17|31.09|31.17|31.09|31.15|31.07|0
1651251360000|2022-04-29 16:56:00|31.19|31.11|31.15|31.07|31.19|31.11|31.15|31.07|0
1651251370000|2022-04-29 16:56:10|31.17|31.09|31.17|31.09|31.17|31.09|31.15|31.07|0
1651251380000|2022-04-29 16:56:20|31.15|31.07|31.15|31.07|31.17|31.09|31.15|31.07|0
1651251390000|2022-04-29 16:56:30|31.17|31.09|31.17|31.09|31.17|31.09|31.15|31.07|0
1651251400000|2022-04-29 16:56:40|31.15|31.07|31.1|31.02|31.15|31.07|31.1|31.02|0
1651251410000|2022-04-29 16:56:50|31.12|31.04|31.09|31.01|31.12|31.04|31.06|30.98|8
1651251420000|2022-04-29 16:57:00|31.1|31.02|31.05|30.97|31.1|31.02|31.05|30.97|2
1651251430000|2022-04-29 16:57:10|31.03|30.95|31.01|30.93|31.04|30.96|31.01|30.93|0
1651251440000|2022-04-29 16:57:20|31|30.92|31|30.92|31|30.92|31|30.92|0
1651251450000|2022-04-29 16:57:30|31.01|30.93|31|30.92|31.01|30.93|31|30.92|0
1651251460000|2022-04-29 16:57:40|31.03|30.95|31.01|30.93|31.03|30.95|31.01|30.93|0
1651251470000|2022-04-29 16:57:50|31.03|30.95|31.04|30.96|31.04|30.96|31.03|30.95|0
1651251480000|2022-04-29 16:58:00|31.06|30.98|31.08|31|31.09|31.01|31.06|30.98|0
1651251490000|2022-04-29 16:58:10|31.09|31.01|31.08|31|31.09|31.01|31.08|31|0
1651251500000|2022-04-29 16:58:20|31.09|31.01|31.12|31.04|31.12|31.04|31.09|31.01|0
1651251510000|2022-04-29 16:58:30|31.13|31.05|31.14|31.06|31.17|31.09|31.13|31.05|0
1651251520000|2022-04-29 16:58:40|31.12|31.04|31.13|31.05|31.13|31.05|31.12|31.04|0
1651251530000|2022-04-29 16:58:50|31.14|31.06|31.13|31.05|31.16|31.08|31.12|31.04|0
1651251540000|2022-04-29 16:59:00|31.12|31.04|31.12|31.04|31.13|31.05|31.12|31.04|0
1651251550000|2022-04-29 16:59:10|31.1|31.02|31.1|31.02|31.12|31.04|31.1|31.02|0
1651251600000|2022-04-29 17:00:00|31.12|31.04|31.1|31.02|31.12|31.04|31.1|31.02|1
1651251610000|2022-04-29 17:00:10|31.08|31|31.04|30.96|31.08|31|31.04|30.96|0
1651251620000|2022-04-29 17:00:20|31.05|30.97|31.04|30.96|31.05|30.97|31.04|30.96|0
1651251630000|2022-04-29 17:00:30|31.03|30.95|31.03|30.95|31.04|30.96|31.03|30.95|0
1651251640000|2022-04-29 17:00:40|31.02|30.94|31.02|30.94|31.02|30.94|31.02|30.94|0
1651251650000|2022-04-29 17:00:50|31.03|30.95|31.02|30.94|31.04|30.96|31.02|30.94|0
1651251660000|2022-04-29 17:01:00|31|30.92|31|30.92|31.02|30.94|30.99|30.91|0
1651251670000|2022-04-29 17:01:10|31.02|30.94|31.02|30.94|31.03|30.95|31|30.92|0
1651251680000|2022-04-29 17:01:20|31.03|30.95|31.02|30.94|31.03|30.95|31.02|30.94|0
1651251690000|2022-04-29 17:01:30|31.03|30.95|31.02|30.94|31.03|30.95|31.02|30.94|0
1651251700000|2022-04-29 17:01:40|30.99|30.91|31.02|30.94|31.02|30.94|30.99|30.91|0
1651251730000|2022-04-29 17:02:10|31|30.92|31|30.92|31.02|30.94|31|30.92|0
1651251740000|2022-04-29 17:02:20|31.02|30.94|31.02|30.94|31.03|30.95|31.02|30.94|1
1651251750000|2022-04-29 17:02:30|31|30.92|31.02|30.94|31.02|30.94|31|30.92|0
1651251760000|2022-04-29 17:02:40|31|30.92|30.95|30.87|31.02|30.94|30.95|30.87|1
1651251770000|2022-04-29 17:02:50|30.97|30.89|30.95|30.87|30.97|30.89|30.95|30.87|0
1651251780000|2022-04-29 17:03:00|30.97|30.89|30.97|30.89|30.98|30.9|30.97|30.89|0
1651251790000|2022-04-29 17:03:10|30.98|30.9|30.95|30.87|30.98|30.9|30.95|30.87|0
1651251800000|2022-04-29 17:03:20|30.93|30.85|30.92|30.84|30.93|30.85|30.92|30.84|1
1651251810000|2022-04-29 17:03:30|30.9|30.82|30.84|30.76|30.9|30.82|30.84|30.76|0
1651251820000|2022-04-29 17:03:40|30.85|30.77|30.88|30.8|30.88|30.8|30.85|30.77|0
1651251830000|2022-04-29 17:03:50|30.85|30.77|30.85|30.77|30.85|30.77|30.84|30.76|0
1651251840000|2022-04-29 17:04:00|30.87|30.79|30.88|30.8|30.88|30.8|30.85|30.77|0
1651251850000|2022-04-29 17:04:10|30.89|30.81|30.87|30.79|30.89|30.81|30.85|30.77|0
1651251860000|2022-04-29 17:04:20|30.88|30.8|30.93|30.85|30.93|30.85|30.88|30.8|2
1651251870000|2022-04-29 17:04:30|30.92|30.84|30.94|30.86|30.97|30.89|30.92|30.84|0
1651251880000|2022-04-29 17:04:40|30.93|30.85|30.9|30.82|30.94|30.86|30.9|30.82|0
1651251890000|2022-04-29 17:04:50|30.92|30.84|30.92|30.84|30.92|30.84|30.92|30.84|0
1651251900000|2022-04-29 17:05:00|30.93|30.85|30.97|30.89|30.97|30.89|30.93|30.85|5
1651251910000|2022-04-29 17:05:10|30.95|30.87|30.97|30.89|30.97|30.89|30.95|30.87|0
1651251920000|2022-04-29 17:05:20|30.95|30.87|30.97|30.89|30.97|30.89|30.95|30.87|0
1651251930000|2022-04-29 17:05:30|30.98|30.9|30.97|30.89|30.98|30.9|30.97|30.89|0
1651251940000|2022-04-29 17:05:40|30.95|30.87|30.95|30.87|30.95|30.87|30.95|30.87|0
1651251950000|2022-04-29 17:05:50|30.98|30.9|30.99|30.91|30.99|30.91|30.98|30.9|13
1651251960000|2022-04-29 17:06:00|30.98|30.9|30.99|30.91|30.99|30.91|30.98|30.9|0
1651251970000|2022-04-29 17:06:10|31|30.92|31|30.92|31.02|30.94|31|30.92|1
1651251980000|2022-04-29 17:06:20|31.02|30.94|30.99|30.91|31.02|30.94|30.99|30.91|0
1651251990000|2022-04-29 17:06:30|30.98|30.9|31.02|30.94|31.02|30.94|30.98|30.9|0
1651252000000|2022-04-29 17:06:40|31|30.92|31|30.92|31.02|30.94|31|30.92|0
1651252010000|2022-04-29 17:06:50|31.02|30.94|31.02|30.94|31.02|30.94|31|30.92|0
1651252020000|2022-04-29 17:07:00|31|30.92|31|30.92|31.02|30.94|31|30.92|0
1651252030000|2022-04-29 17:07:10|30.99|30.91|31|30.92|31.02|30.94|30.99|30.91|0
1651252040000|2022-04-29 17:07:20|31.04|30.96|31.02|30.94|31.04|30.96|31.02|30.94|20
1651252050000|2022-04-29 17:07:30|31|30.92|31|30.92|31.02|30.94|31|30.92|0
1651252060000|2022-04-29 17:07:40|31.02|30.94|31.02|30.94|31.02|30.94|31|30.92|0
1651252070000|2022-04-29 17:07:50|31|30.92|31.03|30.95|31.03|30.95|31|30.92|0
1651252080000|2022-04-29 17:08:00|31.02|30.94|31.05|30.97|31.08|31|31.02|30.94|1
1651252090000|2022-04-29 17:08:10|31.03|30.95|31.04|30.96|31.06|30.98|31.03|30.95|0
1651252100000|2022-04-29 17:08:20|31.06|30.98|31.04|30.96|31.06|30.98|31.04|30.96|0
1651252110000|2022-04-29 17:08:30|31.03|30.95|31.03|30.95|31.03|30.95|31.03|30.95|0
1651252120000|2022-04-29 17:08:40|31.02|30.94|31.02|30.94|31.03|30.95|31.02|30.94|0
1651252140000|2022-04-29 17:09:00|30.99|30.91|30.99|30.91|30.99|30.91|30.99|30.91|0
1651252150000|2022-04-29 17:09:10|31.01|30.93|30.99|30.91|31.01|30.93|30.99|30.91|0
1651252160000|2022-04-29 17:09:20|31.01|30.93|31.01|30.93|31.01|30.93|31.01|30.93|0
1651252170000|2022-04-29 17:09:30|31.02|30.94|31.03|30.95|31.03|30.95|31.02|30.94|0
1651252180000|2022-04-29 17:09:40|31.02|30.94|31.02|30.94|31.02|30.94|31.02|30.94|0
1651252210000|2022-04-29 17:10:10|31|30.92|31.02|30.94|31.02|30.94|30.99|30.91|0
1651252220000|2022-04-29 17:10:20|31.01|30.93|30.99|30.91|31.01|30.93|30.99|30.91|0
1651252230000|2022-04-29 17:10:30|31.01|30.93|31.02|30.94|31.02|30.94|31.01|30.93|0
1651252240000|2022-04-29 17:10:40|31|30.92|30.99|30.91|31.02|30.94|30.99|30.91|2
1651252260000|2022-04-29 17:11:00|30.94|30.86|30.98|30.9|30.98|30.9|30.94|30.86|1
1651252270000|2022-04-29 17:11:10|31.02|30.94|31.03|30.95|31.04|30.96|31.02|30.94|0
1651252280000|2022-04-29 17:11:20|31.02|30.94|31.04|30.96|31.04|30.96|31.02|30.94|0
1651252290000|2022-04-29 17:11:30|31.06|30.98|31.17|31.09|31.17|31.09|31.06|30.98|0
1651252300000|2022-04-29 17:11:40|31.16|31.08|31.16|31.08|31.16|31.08|31.16|31.08|0
1651252310000|2022-04-29 17:11:50|31.17|31.09|31.17|31.09|31.17|31.09|31.17|31.09|0
1651252320000|2022-04-29 17:12:00|31.16|31.08|31.16|31.08|31.16|31.08|31.16|31.08|0
1651252330000|2022-04-29 17:12:10|31.14|31.06|31.13|31.05|31.14|31.06|31.13|31.05|0
1651252340000|2022-04-29 17:12:20|31.1|31.02|31.09|31.01|31.1|31.02|31.09|31.01|0
1651252350000|2022-04-29 17:12:30|31.06|30.98|31.07|30.99|31.08|31|31.05|30.97|1
1651252360000|2022-04-29 17:12:40|31.05|30.97|31.05|30.97|31.07|30.99|31.05|30.97|0
1651252370000|2022-04-29 17:12:50|31.07|30.99|31.07|30.99|31.07|30.99|31.07|30.99|0
1651252380000|2022-04-29 17:13:00|31.05|30.97|31.04|30.96|31.05|30.97|31.04|30.96|0
1651252390000|2022-04-29 17:13:10|31.03|30.95|31.04|30.96|31.05|30.97|31.03|30.95|0
1651252400000|2022-04-29 17:13:20|31.05|30.97|31.04|30.96|31.05|30.97|31.04|30.96|0
1651252410000|2022-04-29 17:13:30|31.05|30.97|31.05|30.97|31.05|30.97|31.04|30.96|0
1651252420000|2022-04-29 17:13:40|31.04|30.96|31.04|30.96|31.05|30.97|31.04|30.96|0
1651252430000|2022-04-29 17:13:50|31.05|30.97|31.05|30.97|31.05|30.97|31.05|30.97|0
1651252440000|2022-04-29 17:14:00|31.04|30.96|31.05|30.97|31.05|30.97|31.04|30.96|0
1651252450000|2022-04-29 17:14:10|31.04|30.96|31.04|30.96|31.05|30.97|31.04|30.96|0
1651252460000|2022-04-29 17:14:20|31.05|30.97|31.04|30.96|31.05|30.97|31.04|30.96|0
1651252480000|2022-04-29 17:14:40|31.05|30.97|31.04|30.96|31.05|30.97|31.04|30.96|0
1651252490000|2022-04-29 17:14:50|31.03|30.95|31|30.92|31.03|30.95|31|30.92|0
1651252500000|2022-04-29 17:15:00|30.98|30.9|30.97|30.89|30.98|30.9|30.97|30.89|2
1651252510000|2022-04-29 17:15:10|30.95|30.87|30.95|30.87|30.97|30.89|30.95|30.87|0
1651252520000|2022-04-29 17:15:20|30.97|30.89|30.97|30.89|30.97|30.89|30.97|30.89|0
1651252530000|2022-04-29 17:15:30|30.95|30.87|30.95|30.87|30.95|30.87|30.95|30.87|0
1651252540000|2022-04-29 17:15:40|30.94|30.86|30.9|30.82|30.94|30.86|30.9|30.82|0
1651252550000|2022-04-29 17:15:50|30.92|30.84|30.92|30.84|30.92|30.84|30.92|30.84|0
1651252560000|2022-04-29 17:16:00|30.94|30.86|30.97|30.89|30.97|30.89|30.94|30.86|1
1651252570000|2022-04-29 17:16:10|30.98|30.9|30.97|30.89|30.98|30.9|30.97|30.89|0
1651252580000|2022-04-29 17:16:20|30.98|30.9|30.98|30.9|30.98|30.9|30.98|30.9|0
1651252590000|2022-04-29 17:16:30|30.97|30.89|30.97|30.89|30.98|30.9|30.95|30.87|2
1651252600000|2022-04-29 17:16:40|30.95|30.87|30.93|30.85|30.95|30.87|30.93|30.85|0
1651252610000|2022-04-29 17:16:50|30.94|30.86|30.95|30.87|30.95|30.87|30.94|30.86|0
1651252650000|2022-04-29 17:17:30|30.92|30.84|30.93|30.85|30.93|30.85|30.92|30.84|0
1651252660000|2022-04-29 17:17:40|30.92|30.84|30.9|30.82|30.93|30.85|30.9|30.82|0
1651252670000|2022-04-29 17:17:50|30.92|30.84|30.92|30.84|30.92|30.84|30.9|30.82|0
1651252680000|2022-04-29 17:18:00|30.93|30.85|30.92|30.84|30.93|30.85|30.92|30.84|0
1651252690000|2022-04-29 17:18:10|30.9|30.82|30.89|30.81|30.9|30.82|30.89|30.81|0
1651252700000|2022-04-29 17:18:20|30.88|30.8|30.88|30.8|30.88|30.8|30.88|30.8|0
1651252840000|2022-04-29 17:20:40|30.89|30.81|30.88|30.8|30.89|30.81|30.88|30.8|0
1651252850000|2022-04-29 17:20:50|30.89|30.81|30.87|30.79|30.89|30.81|30.84|30.76|6
1651252860000|2022-04-29 17:21:00|30.85|30.77|30.84|30.76|30.85|30.77|30.84|30.76|4
1651252870000|2022-04-29 17:21:10|30.83|30.75|30.85|30.77|30.85|30.77|30.83|30.75|0
1651252900000|2022-04-29 17:21:40|30.84|30.76|30.84|30.76|30.84|30.76|30.84|30.76|0
1651252910000|2022-04-29 17:21:50|30.83|30.75|30.8|30.72|30.83|30.75|30.8|30.72|0
1651252920000|2022-04-29 17:22:00|30.79|30.71|30.8|30.72|30.8|30.72|30.76|30.68|9
1651252940000|2022-04-29 17:22:20|30.81|30.73|30.83|30.75|30.83|30.75|30.81|30.73|5
1651252950000|2022-04-29 17:22:30|30.85|30.77|30.87|30.79|30.87|30.79|30.85|30.77|0
1651252960000|2022-04-29 17:22:40|30.88|30.8|30.9|30.82|30.9|30.82|30.88|30.8|0
1651252970000|2022-04-29 17:22:50|30.89|30.81|30.88|30.8|30.89|30.81|30.88|30.8|0
1651252980000|2022-04-29 17:23:00|30.86|30.78|30.85|30.77|30.86|30.78|30.85|30.77|0
1651252990000|2022-04-29 17:23:10|30.84|30.76|30.81|30.73|30.84|30.76|30.81|30.73|0
1651253000000|2022-04-29 17:23:20|30.84|30.76|30.84|30.76|30.84|30.76|30.84|30.76|0
1651253010000|2022-04-29 17:23:30|30.83|30.75|30.81|30.73|30.84|30.76|30.81|30.73|0
1651253020000|2022-04-29 17:23:40|30.84|30.76|30.84|30.76|30.84|30.76|30.84|30.76|0
1651253030000|2022-04-29 17:23:50|30.82|30.74|30.84|30.76|30.84|30.76|30.82|30.74|0
1651253040000|2022-04-29 17:24:00|30.82|30.74|30.8|30.72|30.82|30.74|30.8|30.72|0
1651253050000|2022-04-29 17:24:10|30.81|30.73|30.81|30.73|30.81|30.73|30.81|30.73|0
1651253060000|2022-04-29 17:24:20|30.82|30.74|30.84|30.76|30.84|30.76|30.82|30.74|1
1651253070000|2022-04-29 17:24:30|30.82|30.74|30.81|30.73|30.84|30.76|30.81|30.73|0
1651253080000|2022-04-29 17:24:40|30.8|30.72|30.79|30.71|30.8|30.72|30.79|30.71|0
1651253100000|2022-04-29 17:25:00|30.8|30.72|30.79|30.71|30.81|30.73|30.77|30.69|0
1651253110000|2022-04-29 17:25:10|30.77|30.69|30.8|30.72|30.81|30.73|30.77|30.69|4
1651253120000|2022-04-29 17:25:20|30.77|30.69|30.79|30.71|30.79|30.71|30.77|30.69|0
1651253130000|2022-04-29 17:25:30|30.77|30.69|30.79|30.71|30.79|30.71|30.77|30.69|0
1651253140000|2022-04-29 17:25:40|30.8|30.72|30.83|30.75|30.83|30.75|30.8|30.72|0
1651253160000|2022-04-29 17:26:00|30.84|30.76|30.84|30.76|30.85|30.77|30.81|30.73|0
1651253170000|2022-04-29 17:26:10|30.82|30.74|30.81|30.73|30.82|30.74|30.81|30.73|0
1651253180000|2022-04-29 17:26:20|30.8|30.72|30.77|30.69|30.8|30.72|30.77|30.69|0
1651253190000|2022-04-29 17:26:30|30.79|30.71|30.71|30.63|30.79|30.71|30.71|30.63|0
1651253200000|2022-04-29 17:26:40|30.73|30.65|30.74|30.66|30.74|30.66|30.71|30.63|0
1651253220000|2022-04-29 17:27:00|30.75|30.67|30.8|30.72|30.81|30.73|30.75|30.67|0
1651253230000|2022-04-29 17:27:10|30.77|30.69|30.79|30.71|30.79|30.71|30.77|30.69|0
1651253240000|2022-04-29 17:27:20|30.8|30.72|30.8|30.72|30.8|30.72|30.8|30.72|0
1651253250000|2022-04-29 17:27:30|30.79|30.71|30.8|30.72|30.8|30.72|30.79|30.71|0
1651253260000|2022-04-29 17:27:40|30.78|30.7|30.8|30.72|30.8|30.72|30.78|30.7|0
1651253270000|2022-04-29 17:27:50|30.81|30.73|30.8|30.72|30.82|30.74|30.8|30.72|0
1651253280000|2022-04-29 17:28:00|30.81|30.73|30.81|30.73|30.81|30.73|30.8|30.72|0
1651253290000|2022-04-29 17:28:10|30.82|30.74|30.82|30.74|30.82|30.74|30.82|30.74|0
1651253300000|2022-04-29 17:28:20|30.81|30.73|30.88|30.8|30.88|30.8|30.81|30.73|2
1651253310000|2022-04-29 17:28:30|30.89|30.81|30.85|30.77|30.89|30.81|30.85|30.77|0
1651253320000|2022-04-29 17:28:40|30.86|30.78|30.85|30.77|30.86|30.78|30.85|30.77|0
1651253330000|2022-04-29 17:28:50|30.86|30.78|30.85|30.77|30.87|30.79|30.85|30.77|0
1651253340000|2022-04-29 17:29:00|30.86|30.78|30.85|30.77|30.87|30.79|30.85|30.77|0
1651253360000|2022-04-29 17:29:20|30.86|30.78|30.87|30.79|30.87|30.79|30.86|30.78|0
1651253370000|2022-04-29 17:29:30|30.86|30.78|30.85|30.77|30.87|30.79|30.85|30.77|0
1651253390000|2022-04-29 17:29:50|30.86|30.78|30.87|30.79|30.87|30.79|30.86|30.78|0
1651253400000|2022-04-29 17:30:00|30.89|30.81|30.83|30.75|30.89|30.81|30.83|30.75|0
1651253410000|2022-04-29 17:30:10|30.82|30.74|30.82|30.74|30.82|30.74|30.82|30.74|0
1651253420000|2022-04-29 17:30:20|30.81|30.73|30.81|30.73|30.81|30.73|30.81|30.73|0
1651253430000|2022-04-29 17:30:30|30.83|30.75|30.82|30.74|30.83|30.75|30.82|30.74|0
1651253440000|2022-04-29 17:30:40|30.81|30.73|30.81|30.73|30.81|30.73|30.79|30.71|0
1651253450000|2022-04-29 17:30:50|30.79|30.71|30.79|30.71|30.79|30.71|30.79|30.71|0
1651253470000|2022-04-29 17:31:10|30.77|30.69|30.77|30.69|30.77|30.69|30.77|30.69|0
1651253480000|2022-04-29 17:31:20|30.75|30.67|30.73|30.65|30.77|30.69|30.73|30.65|0
1651253490000|2022-04-29 17:31:30|30.71|30.63|30.73|30.65|30.73|30.65|30.71|30.63|1
1651253500000|2022-04-29 17:31:40|30.75|30.67|30.82|30.74|30.82|30.74|30.75|30.67|0
1651253510000|2022-04-29 17:31:50|30.83|30.75|30.88|30.8|30.89|30.81|30.83|30.75|0
1651253520000|2022-04-29 17:32:00|30.87|30.79|30.83|30.75|30.87|30.79|30.83|30.75|0
1651253530000|2022-04-29 17:32:10|30.8|30.72|30.78|30.7|30.8|30.72|30.78|30.7|0
1651253540000|2022-04-29 17:32:20|30.76|30.68|30.78|30.7|30.78|30.7|30.76|30.68|1
1651253550000|2022-04-29 17:32:30|30.76|30.68|30.78|30.7|30.78|30.7|30.75|30.67|0
1651253560000|2022-04-29 17:32:40|30.76|30.68|30.78|30.7|30.78|30.7|30.75|30.67|0
1651253580000|2022-04-29 17:33:00|30.79|30.71|30.82|30.74|30.82|30.74|30.78|30.7|0
1651253590000|2022-04-29 17:33:10|30.8|30.72|30.8|30.72|30.8|30.72|30.8|30.72|0
1651253600000|2022-04-29 17:33:20|30.78|30.7|30.76|30.68|30.78|30.7|30.76|30.68|0
1651253610000|2022-04-29 17:33:30|30.75|30.67|30.78|30.7|30.78|30.7|30.75|30.67|0
1651253620000|2022-04-29 17:33:40|30.79|30.71|30.79|30.71|30.79|30.71|30.79|30.71|0
1651253630000|2022-04-29 17:33:50|30.78|30.7|30.79|30.71|30.79|30.71|30.78|30.7|0
1651253640000|2022-04-29 17:34:00|30.81|30.73|30.81|30.73|30.81|30.73|30.81|30.73|0
1651253650000|2022-04-29 17:34:10|30.82|30.74|30.8|30.72|30.83|30.75|30.8|30.72|2
1651253660000|2022-04-29 17:34:20|30.82|30.74|30.83|30.75|30.83|30.75|30.82|30.74|0
1651253670000|2022-04-29 17:34:30|30.84|30.76|30.86|30.78|30.86|30.78|30.84|30.76|0
1651253680000|2022-04-29 17:34:40|30.84|30.76|30.83|30.75|30.84|30.76|30.83|30.75|1
1651253690000|2022-04-29 17:34:50|30.82|30.74|30.82|30.74|30.82|30.74|30.8|30.72|0
1651253700000|2022-04-29 17:35:00|30.83|30.75|30.84|30.76|30.84|30.76|30.83|30.75|0
1651253710000|2022-04-29 17:35:10|30.83|30.75|30.8|30.72|30.83|30.75|30.8|30.72|0
1651253720000|2022-04-29 17:35:20|30.78|30.7|30.78|30.7|30.78|30.7|30.76|30.68|0
1651253730000|2022-04-29 17:35:30|30.79|30.71|30.78|30.7|30.8|30.72|30.76|30.68|0
1651253760000|2022-04-29 17:36:00|30.76|30.68|30.72|30.64|30.76|30.68|30.72|30.64|0
1651253770000|2022-04-29 17:36:10|30.68|30.6|30.68|30.6|30.68|30.6|30.67|30.59|10
1651253780000|2022-04-29 17:36:20|30.71|30.63|30.68|30.6|30.71|30.63|30.68|30.6|0
1651253790000|2022-04-29 17:36:30|30.69|30.61|30.69|30.61|30.69|30.61|30.69|30.61|0
1651253800000|2022-04-29 17:36:40|30.68|30.6|30.7|30.62|30.72|30.64|30.68|30.6|0
1651253820000|2022-04-29 17:37:00|30.69|30.61|30.69|30.61|30.69|30.61|30.69|30.61|0
1651253830000|2022-04-29 17:37:10|30.67|30.59|30.73|30.65|30.73|30.65|30.65|30.57|0
1651253840000|2022-04-29 17:37:20|30.74|30.66|30.73|30.65|30.74|30.66|30.73|30.65|0
1651253850000|2022-04-29 17:37:30|30.74|30.66|30.73|30.65|30.74|30.66|30.73|30.65|0
1651253860000|2022-04-29 17:37:40|30.72|30.64|30.72|30.64|30.72|30.64|30.7|30.62|0
1651253870000|2022-04-29 17:37:50|30.7|30.62|30.69|30.61|30.7|30.62|30.69|30.61|0
1651253880000|2022-04-29 17:38:00|30.7|30.62|30.74|30.66|30.74|30.66|30.7|30.62|0
1651253890000|2022-04-29 17:38:10|30.77|30.69|30.79|30.71|30.79|30.71|30.74|30.66|0
1651253900000|2022-04-29 17:38:20|30.81|30.73|30.83|30.75|30.83|30.75|30.81|30.73|0
1651253910000|2022-04-29 17:38:30|30.85|30.77|30.83|30.75|30.86|30.78|30.82|30.74|10
1651253920000|2022-04-29 17:38:40|30.82|30.74|30.82|30.74|30.83|30.75|30.82|30.74|0
1651253930000|2022-04-29 17:38:50|30.83|30.75|30.82|30.74|30.83|30.75|30.82|30.74|0
1651253940000|2022-04-29 17:39:00|30.83|30.75|30.8|30.72|30.83|30.75|30.8|30.72|0
1651253950000|2022-04-29 17:39:10|30.82|30.74|30.8|30.72|30.82|30.74|30.8|30.72|0
1651253960000|2022-04-29 17:39:20|30.82|30.74|30.8|30.72|30.82|30.74|30.8|30.72|0
1651253980000|2022-04-29 17:39:40|30.82|30.74|30.83|30.75|30.83|30.75|30.82|30.74|0
1651254020000|2022-04-29 17:40:20|30.84|30.76|30.84|30.76|30.84|30.76|30.84|30.76|1
1651254030000|2022-04-29 17:40:30|30.86|30.78|30.91|30.83|30.91|30.83|30.86|30.78|0
1651254040000|2022-04-29 17:40:40|30.88|30.8|30.88|30.8|30.89|30.81|30.88|30.8|0
1651254050000|2022-04-29 17:40:50|30.87|30.79|30.91|30.83|30.91|30.83|30.87|30.79|0
1651254060000|2022-04-29 17:41:00|30.9|30.82|30.88|30.8|30.91|30.83|30.88|30.8|1
1651254070000|2022-04-29 17:41:10|30.9|30.82|30.9|30.82|30.9|30.82|30.9|30.82|0
1651254080000|2022-04-29 17:41:20|30.89|30.81|30.88|30.8|30.89|30.81|30.88|30.8|0
1651254100000|2022-04-29 17:41:40|30.91|30.83|30.88|30.8|30.91|30.83|30.88|30.8|0
1651254130000|2022-04-29 17:42:10|30.86|30.78|30.88|30.8|30.88|30.8|30.86|30.78|0
1651254140000|2022-04-29 17:42:20|30.86|30.78|30.84|30.76|30.86|30.78|30.84|30.76|0
1651254150000|2022-04-29 17:42:30|30.86|30.78|30.86|30.78|30.86|30.78|30.86|30.78|0
1651254170000|2022-04-29 17:42:50|30.84|30.76|30.84|30.76|30.86|30.78|30.84|30.76|0
1651254180000|2022-04-29 17:43:00|30.86|30.78|30.86|30.78|30.86|30.78|30.86|30.78|0
1651254190000|2022-04-29 17:43:10|30.88|30.8|30.94|30.86|30.94|30.86|30.88|30.8|1
1651254200000|2022-04-29 17:43:20|30.92|30.84|30.92|30.84|30.92|30.84|30.9|30.82|1
1651254210000|2022-04-29 17:43:30|30.94|30.86|30.94|30.86|30.94|30.86|30.94|30.86|0
1651254220000|2022-04-29 17:43:40|30.96|30.88|30.97|30.89|30.97|30.89|30.96|30.88|0
1651254240000|2022-04-29 17:44:00|30.99|30.91|30.99|30.91|30.99|30.91|30.99|30.91|0
1651254250000|2022-04-29 17:44:10|31|30.92|30.99|30.91|31|30.92|30.99|30.91|0
1651254260000|2022-04-29 17:44:20|31.01|30.93|30.99|30.91|31.01|30.93|30.99|30.91|0
1651254270000|2022-04-29 17:44:30|30.96|30.88|30.93|30.85|30.96|30.88|30.93|30.85|3
1651254290000|2022-04-29 17:44:50|30.92|30.84|30.96|30.88|30.96|30.88|30.92|30.84|0
1651254300000|2022-04-29 17:45:00|30.95|30.87|30.96|30.88|30.96|30.88|30.95|30.87|0
1651254310000|2022-04-29 17:45:10|30.97|30.89|30.97|30.89|31|30.92|30.96|30.88|0
1651254320000|2022-04-29 17:45:20|30.98|30.9|30.98|30.9|30.98|30.9|30.98|30.9|0
1651254340000|2022-04-29 17:45:40|30.97|30.89|30.96|30.88|30.97|30.89|30.96|30.88|0
1651254350000|2022-04-29 17:45:50|30.97|30.89|30.97|30.89|30.97|30.89|30.97|30.89|0
1651254360000|2022-04-29 17:46:00|30.98|30.9|31|30.92|31|30.92|30.98|30.9|0
1651254370000|2022-04-29 17:46:10|31.01|30.93|31.01|30.93|31.01|30.93|31.01|30.93|0
1651254390000|2022-04-29 17:46:30|31.02|30.94|31.04|30.96|31.04|30.96|31.02|30.94|1
1651254400000|2022-04-29 17:46:40|31.06|30.98|31.07|30.99|31.08|31|31.06|30.98|0
1651254410000|2022-04-29 17:46:50|31.08|31|31.05|30.97|31.08|31|31.05|30.97|11
1651254430000|2022-04-29 17:47:10|31.07|30.99|31.09|31.01|31.09|31.01|31.07|30.99|0
1651254470000|2022-04-29 17:47:50|31.11|31.03|31.09|31.01|31.11|31.03|31.09|31.01|0
1651254480000|2022-04-29 17:48:00|31.11|31.03|31.09|31.01|31.12|31.04|31.09|31.01|0
1651254520000|2022-04-29 17:48:40|31.05|30.97|31.04|30.96|31.05|30.97|31.04|30.96|1
1651254530000|2022-04-29 17:48:50|31.07|30.99|31.07|30.99|31.07|30.99|31.05|30.97|1
1651254540000|2022-04-29 17:49:00|31.08|31|31.05|30.97|31.08|31|31.05|30.97|1
1651254550000|2022-04-29 17:49:10|31.07|30.99|31.07|30.99|31.07|30.99|31.07|30.99|0
1651254560000|2022-04-29 17:49:20|31.05|30.97|31.04|30.96|31.05|30.97|31.04|30.96|0
1651254570000|2022-04-29 17:49:30|31.06|30.98|31.06|30.98|31.06|30.98|31.06|30.98|0
1651254580000|2022-04-29 17:49:40|31.08|31|31.08|31|31.08|31|31.08|31|0
1651254600000|2022-04-29 17:50:00|31.07|30.99|31.07|30.99|31.07|30.99|31.07|30.99|0
1651254610000|2022-04-29 17:50:10|31.08|31|31.08|31|31.08|31|31.08|31|0
1651254620000|2022-04-29 17:50:20|31.07|30.99|31.07|30.99|31.07|30.99|31.07|30.99|0
1651254630000|2022-04-29 17:50:30|31.05|30.97|31.07|30.99|31.07|30.99|31.05|30.97|0
1651254650000|2022-04-29 17:50:50|31.05|30.97|31.07|30.99|31.07|30.99|31.05|30.97|0
1651254670000|2022-04-29 17:51:10|31.05|30.97|31.05|30.97|31.07|30.99|31.05|30.97|0
1651254680000|2022-04-29 17:51:20|31.01|30.93|30.98|30.9|31.01|30.93|30.98|30.9|0
1651254690000|2022-04-29 17:51:30|31|30.92|31|30.92|31|30.92|31|30.92|0
1651254710000|2022-04-29 17:51:50|30.98|30.9|31.02|30.94|31.02|30.94|30.98|30.9|0
1651254740000|2022-04-29 17:52:20|31.01|30.93|31.02|30.94|31.02|30.94|31.01|30.93|0
1651254760000|2022-04-29 17:52:40|31.04|30.96|31.06|30.98|31.06|30.98|31.04|30.96|0
1651254770000|2022-04-29 17:52:50|31.04|30.96|31.04|30.96|31.06|30.98|31.04|30.96|0
1651254780000|2022-04-29 17:53:00|31.06|30.98|31.02|30.94|31.06|30.98|31.02|30.94|0
1651254790000|2022-04-29 17:53:10|31.03|30.95|31.04|30.96|31.04|30.96|31.03|30.95|0
1651254830000|2022-04-29 17:53:50|31.02|30.94|31.04|30.96|31.04|30.96|31.02|30.94|0
1651254840000|2022-04-29 17:54:00|31.02|30.94|31.02|30.94|31.02|30.94|31.02|30.94|0
1651254850000|2022-04-29 17:54:10|31|30.92|31|30.92|31|30.92|31|30.92|0
1651254870000|2022-04-29 17:54:30|31.02|30.94|31.02|30.94|31.02|30.94|31.02|30.94|1
1651254900000|2022-04-29 17:55:00|31.04|30.96|31.04|30.96|31.04|30.96|31.02|30.94|0
1651254910000|2022-04-29 17:55:10|31.06|30.98|31.06|30.98|31.06|30.98|31.06|30.98|0
1651254930000|2022-04-29 17:55:30|31.04|30.96|31.06|30.98|31.06|30.98|31.04|30.96|0
1651254950000|2022-04-29 17:55:50|31.04|30.96|31.02|30.94|31.04|30.96|31.02|30.94|0
1651254960000|2022-04-29 17:56:00|31.04|30.96|31.04|30.96|31.04|30.96|31.04|30.96|0
1651254970000|2022-04-29 17:56:10|31.02|30.94|31.02|30.94|31.02|30.94|31.02|30.94|0
1651254990000|2022-04-29 17:56:30|31|30.92|31|30.92|31|30.92|31|30.92|0
1651255010000|2022-04-29 17:56:50|30.98|30.9|30.98|30.9|30.98|30.9|30.98|30.9|0
1651255020000|2022-04-29 17:57:00|31|30.92|31|30.92|31.01|30.93|31|30.92|0
1651255030000|2022-04-29 17:57:10|30.98|30.9|30.98|30.9|30.98|30.9|30.98|30.9|0
1651255040000|2022-04-29 17:57:20|31|30.92|31.02|30.94|31.02|30.94|31|30.92|0
1651255050000|2022-04-29 17:57:30|31.04|30.96|31.04|30.96|31.04|30.96|31.04|30.96|0
1651255070000|2022-04-29 17:57:50|31.02|30.94|31.02|30.94|31.02|30.94|31.02|30.94|0
1651255080000|2022-04-29 17:58:00|31.04|30.96|31.05|30.97|31.05|30.97|31.04|30.96|0
1651255110000|2022-04-29 17:58:30|31.06|30.98|31.06|30.98|31.06|30.98|31.06|30.98|0
1651255120000|2022-04-29 17:58:40|31.05|30.97|31.05|30.97|31.05|30.97|31.05|30.97|0
1651255140000|2022-04-29 17:59:00|31.03|30.95|31.03|30.95|31.03|30.95|31.03|30.95|0
1651255150000|2022-04-29 17:59:10|31.05|30.97|31.06|30.98|31.06|30.98|31.05|30.97|0
1651255160000|2022-04-29 17:59:20|31.05|30.97|31.05|30.97|31.05|30.97|31.05|30.97|0
1651255170000|2022-04-29 17:59:30|31.02|30.94|31.02|30.94|31.02|30.94|31.02|30.94|0
1651255190000|2022-04-29 17:59:50|31.05|30.97|31.02|30.94|31.05|30.97|31.02|30.94|0
1651255200000|2022-04-29 18:00:00|31.01|30.93|31.02|30.94|31.02|30.94|31.01|30.93|0
1651255220000|2022-04-29 18:00:20|31.04|30.96|31.07|30.99|31.09|31.01|31.04|30.96|1
1651255230000|2022-04-29 18:00:30|31.09|31.01|31.09|31.01|31.09|31.01|31.09|31.01|0
1651255240000|2022-04-29 18:00:40|31.12|31.04|31.12|31.04|31.12|31.04|31.12|31.04|0
1651255260000|2022-04-29 18:01:00|31.14|31.06|31.12|31.04|31.14|31.06|31.12|31.04|0
1651255270000|2022-04-29 18:01:10|31.14|31.06|31.15|31.07|31.15|31.07|31.14|31.06|0
1651255290000|2022-04-29 18:01:30|31.13|31.05|31.12|31.04|31.13|31.05|31.12|31.04|0
1651255330000|2022-04-29 18:02:10|31.14|31.06|31.14|31.06|31.14|31.06|31.14|31.06|0
1651255340000|2022-04-29 18:02:20|31.12|31.04|31.12|31.04|31.12|31.04|31.12|31.04|0
1651255360000|2022-04-29 18:02:40|31.1|31.02|31.1|31.02|31.1|31.02|31.1|31.02|0
1651255370000|2022-04-29 18:02:50|31.12|31.04|31.12|31.04|31.14|31.06|31.12|31.04|1
1651255380000|2022-04-29 18:03:00|31.1|31.02|31.12|31.04|31.12|31.04|31.1|31.02|0
1651255390000|2022-04-29 18:03:10|31.09|31.01|31.12|31.04|31.12|31.04|31.09|31.01|0
1651255410000|2022-04-29 18:03:30|31.1|31.02|31.12|31.04|31.12|31.04|31.1|31.02|2
1651255430000|2022-04-29 18:03:50|31.07|30.99|31.07|30.99|31.07|30.99|31.07|30.99|0
1651255440000|2022-04-29 18:04:00|31.1|31.02|31.12|31.04|31.12|31.04|31.1|31.02|0
1651255450000|2022-04-29 18:04:10|31.14|31.06|31.12|31.04|31.15|31.07|31.12|31.04|0
1651255470000|2022-04-29 18:04:30|31.14|31.06|31.15|31.07|31.15|31.07|31.14|31.06|0
1651255480000|2022-04-29 18:04:40|31.17|31.09|31.13|31.05|31.17|31.09|31.13|31.05|0
1651255490000|2022-04-29 18:04:50|31.12|31.04|31.13|31.05|31.13|31.05|31.12|31.04|0
1651255500000|2022-04-29 18:05:00|31.12|31.04|31.15|31.07|31.15|31.07|31.12|31.04|0
1651255510000|2022-04-29 18:05:10|31.12|31.04|31.12|31.04|31.12|31.04|31.12|31.04|0
1651255520000|2022-04-29 18:05:20|31.14|31.06|31.17|31.09|31.17|31.09|31.14|31.06|0
1651255530000|2022-04-29 18:05:30|31.15|31.07|31.17|31.09|31.17|31.09|31.15|31.07|0
1651255540000|2022-04-29 18:05:40|31.19|31.11|31.17|31.09|31.19|31.11|31.17|31.09|0
1651255570000|2022-04-29 18:06:10|31.15|31.07|31.15|31.07|31.15|31.07|31.15|31.07|0
1651255580000|2022-04-29 18:06:20|31.16|31.08|31.17|31.09|31.17|31.09|31.16|31.08|1
1651255590000|2022-04-29 18:06:30|31.19|31.11|31.19|31.11|31.19|31.11|31.19|31.11|0
1651255600000|2022-04-29 18:06:40|31.17|31.09|31.19|31.11|31.19|31.11|31.17|31.09|0
1651255610000|2022-04-29 18:06:50|31.17|31.09|31.22|31.14|31.22|31.14|31.17|31.09|1
1651255620000|2022-04-29 18:07:00|31.19|31.11|31.19|31.11|31.19|31.11|31.19|31.11|0
1651255630000|2022-04-29 18:07:10|31.21|31.13|31.22|31.14|31.22|31.14|31.19|31.11|0
1651255640000|2022-04-29 18:07:20|31.19|31.11|31.17|31.09|31.19|31.11|31.17|31.09|0
1651255650000|2022-04-29 18:07:30|31.19|31.11|31.12|31.04|31.2|31.12|31.12|31.04|0
1651255670000|2022-04-29 18:07:50|31.17|31.09|31.15|31.07|31.17|31.09|31.15|31.07|0
1651255680000|2022-04-29 18:08:00|31.13|31.05|31.12|31.04|31.13|31.05|31.12|31.04|0
1651255690000|2022-04-29 18:08:10|31.14|31.06|31.14|31.06|31.17|31.09|31.14|31.06|0
1651255720000|2022-04-29 18:08:40|31.15|31.07|31.14|31.06|31.17|31.09|31.14|31.06|2
1651255730000|2022-04-29 18:08:50|31.16|31.08|31.14|31.06|31.16|31.08|31.14|31.06|0
1651255740000|2022-04-29 18:09:00|31.17|31.09|31.14|31.06|31.17|31.09|31.12|31.04|0
1651255750000|2022-04-29 18:09:10|31.16|31.08|31.14|31.06|31.17|31.09|31.14|31.06|0
1651255760000|2022-04-29 18:09:20|31.16|31.08|31.12|31.04|31.17|31.09|31.12|31.04|0
1651255770000|2022-04-29 18:09:30|31.14|31.06|31.17|31.09|31.17|31.09|31.14|31.06|0
1651255780000|2022-04-29 18:09:40|31.15|31.07|31.18|31.1|31.18|31.1|31.14|31.06|3
1651255790000|2022-04-29 18:09:50|31.19|31.11|31.21|31.13|31.21|31.13|31.18|31.1|0
1651255800000|2022-04-29 18:10:00|31.22|31.14|31.22|31.14|31.22|31.14|31.22|31.14|0
1651255810000|2022-04-29 18:10:10|31.21|31.13|31.22|31.14|31.23|31.15|31.21|31.13|0
1651255820000|2022-04-29 18:10:20|31.23|31.15|31.26|31.18|31.28|31.2|31.23|31.15|3
1651255830000|2022-04-29 18:10:30|31.23|31.15|31.18|31.1|31.23|31.15|31.18|31.1|1
1651255840000|2022-04-29 18:10:40|31.19|31.11|31.21|31.13|31.21|31.13|31.19|31.11|0
1651255850000|2022-04-29 18:10:50|31.19|31.11|31.18|31.1|31.21|31.13|31.18|31.1|0
1651255860000|2022-04-29 18:11:00|31.17|31.09|31.09|31.01|31.17|31.09|31.09|31.01|35
1651255870000|2022-04-29 18:11:10|31.08|31|31.06|30.98|31.08|31|31.04|30.96|1
1651255880000|2022-04-29 18:11:20|31.07|30.99|31.09|31.01|31.09|31.01|31.07|30.99|10
1651255920000|2022-04-29 18:12:00|31.08|31|31.08|31|31.08|31|31.08|31|0
1651255930000|2022-04-29 18:12:10|31.09|31.01|31.09|31.01|31.09|31.01|31.09|31.01|0
1651255950000|2022-04-29 18:12:30|31.08|31|31.08|31|31.09|31.01|31.08|31|0
1651255960000|2022-04-29 18:12:40|31.09|31.01|31.09|31.01|31.09|31.01|31.09|31.01|0
1651255990000|2022-04-29 18:13:10|31.08|31|31.08|31|31.09|31.01|31.08|31|0
1651256000000|2022-04-29 18:13:20|31.09|31.01|31.09|31.01|31.09|31.01|31.09|31.01|0
1651256020000|2022-04-29 18:13:40|31.08|31|31.08|31|31.08|31|31.08|31|0
1651256030000|2022-04-29 18:13:50|31.09|31.01|31.09|31.01|31.09|31.01|31.09|31.01|2
1651256040000|2022-04-29 18:14:00|31.08|31|31.08|31|31.08|31|31.08|31|0
1651256050000|2022-04-29 18:14:10|31.09|31.01|31.09|31.01|31.09|31.01|31.09|31.01|0
1651256060000|2022-04-29 18:14:20|31.08|31|31.08|31|31.09|31.01|31.08|31|0
1651256090000|2022-04-29 18:14:50|31.07|30.99|31.07|30.99|31.07|30.99|31.07|30.99|0
1651256100000|2022-04-29 18:15:00|31.04|30.96|30.97|30.89|31.04|30.96|30.96|30.88|7
1651256110000|2022-04-29 18:15:10|30.98|30.9|31.04|30.96|31.04|30.96|30.98|30.9|0
1651256120000|2022-04-29 18:15:20|31.06|30.98|31.06|30.98|31.07|30.99|31.06|30.98|0
1651256130000|2022-04-29 18:15:30|31.07|30.99|31.06|30.98|31.07|30.99|31.06|30.98|0
1651256140000|2022-04-29 18:15:40|31.03|30.95|31.02|30.94|31.03|30.95|31.02|30.94|0
1651256150000|2022-04-29 18:15:50|31|30.92|30.97|30.89|31.02|30.94|30.97|30.89|0
1651256160000|2022-04-29 18:16:00|30.99|30.91|30.99|30.91|30.99|30.91|30.97|30.89|0
1651256170000|2022-04-29 18:16:10|30.97|30.89|30.94|30.86|30.99|30.91|30.94|30.86|0
1651256180000|2022-04-29 18:16:20|30.96|30.88|30.92|30.84|30.96|30.88|30.92|30.84|0
1651256190000|2022-04-29 18:16:30|30.94|30.86|30.92|30.84|30.94|30.86|30.92|30.84|0
1651256200000|2022-04-29 18:16:40|30.94|30.86|30.92|30.84|30.94|30.86|30.92|30.84|0
1651256210000|2022-04-29 18:16:50|30.94|30.86|30.98|30.9|30.98|30.9|30.92|30.84|0
1651256220000|2022-04-29 18:17:00|30.97|30.89|30.95|30.87|30.97|30.89|30.92|30.84|0
1651256230000|2022-04-29 18:17:10|30.96|30.88|31.04|30.96|31.04|30.96|30.96|30.88|1
1651256240000|2022-04-29 18:17:20|31.06|30.98|31.08|31|31.09|31.01|31.06|30.98|0
1651256250000|2022-04-29 18:17:30|31.09|31.01|31.08|31|31.09|31.01|31.08|31|0
1651256260000|2022-04-29 18:17:40|31.07|30.99|31.07|30.99|31.08|31|31.07|30.99|0
1651256270000|2022-04-29 18:17:50|31.06|30.98|31.06|30.98|31.06|30.98|31.04|30.96|0
1651256280000|2022-04-29 18:18:00|31.08|31|31.07|30.99|31.09|31.01|31.07|30.99|0
1651256290000|2022-04-29 18:18:10|31.08|31|31.07|30.99|31.09|31.01|31.07|30.99|0
1651256300000|2022-04-29 18:18:20|31.06|30.98|31.04|30.96|31.06|30.98|31.04|30.96|0
1651256320000|2022-04-29 18:18:40|31.07|30.99|31.04|30.96|31.07|30.99|31.04|30.96|0
1651256340000|2022-04-29 18:19:00|31.07|30.99|31.05|30.97|31.07|30.99|31.05|30.97|0
1651256350000|2022-04-29 18:19:10|31.07|30.99|31.04|30.96|31.07|30.99|31.04|30.96|0
1651256360000|2022-04-29 18:19:20|31.06|30.98|31.06|30.98|31.06|30.98|31.06|30.98|0
1651256370000|2022-04-29 18:19:30|31.04|30.96|31.06|30.98|31.06|30.98|31.04|30.96|0
1651256380000|2022-04-29 18:19:40|31.07|30.99|31.06|30.98|31.08|31|31.06|30.98|0
1651256390000|2022-04-29 18:19:50|31.07|30.99|31.06|30.98|31.07|30.99|31.06|30.98|0
1651256400000|2022-04-29 18:20:00|31.07|30.99|31.08|31|31.08|31|31.06|30.98|0
1651256410000|2022-04-29 18:20:10|31.09|31.01|31.09|31.01|31.09|31.01|31.09|31.01|2
1651256440000|2022-04-29 18:20:40|31.1|31.02|31.08|31|31.1|31.02|31.08|31|8
1651256450000|2022-04-29 18:20:50|31.1|31.02|31.13|31.05|31.13|31.05|31.1|31.02|3
1651256460000|2022-04-29 18:21:00|31.12|31.04|31.16|31.08|31.16|31.08|31.12|31.04|3
1651256470000|2022-04-29 18:21:10|31.18|31.1|31.18|31.1|31.18|31.1|31.18|31.1|1
1651256480000|2022-04-29 18:21:20|31.22|31.14|31.2|31.12|31.22|31.14|31.2|31.12|3
1651256490000|2022-04-29 18:21:30|31.21|31.13|31.18|31.1|31.21|31.13|31.18|31.1|0
1651256500000|2022-04-29 18:21:40|31.2|31.12|31.21|31.13|31.22|31.14|31.2|31.12|0
1651256520000|2022-04-29 18:22:00|31.18|31.1|31.18|31.1|31.18|31.1|31.18|31.1|0
1651256530000|2022-04-29 18:22:10|31.2|31.12|31.21|31.13|31.21|31.13|31.2|31.12|0
1651256560000|2022-04-29 18:22:40|31.2|31.12|31.21|31.13|31.21|31.13|31.2|31.12|0
1651256580000|2022-04-29 18:23:00|31.22|31.14|31.21|31.13|31.23|31.15|31.21|31.13|0
1651256590000|2022-04-29 18:23:10|31.22|31.14|31.22|31.14|31.22|31.14|31.22|31.14|0
1651256600000|2022-04-29 18:23:20|31.23|31.15|31.22|31.14|31.23|31.15|31.22|31.14|0
1651256610000|2022-04-29 18:23:30|31.21|31.13|31.21|31.13|31.21|31.13|31.21|31.13|0
1651256620000|2022-04-29 18:23:40|31.22|31.14|31.25|31.17|31.25|31.17|31.22|31.14|0
1651256630000|2022-04-29 18:23:50|31.26|31.18|31.27|31.19|31.27|31.19|31.26|31.18|0
1651256640000|2022-04-29 18:24:00|31.26|31.18|31.26|31.18|31.27|31.19|31.26|31.18|0
1651256650000|2022-04-29 18:24:10|31.25|31.17|31.25|31.17|31.25|31.17|31.25|31.17|0
1651256670000|2022-04-29 18:24:30|31.26|31.18|31.26|31.18|31.27|31.19|31.26|31.18|0
1651256680000|2022-04-29 18:24:40|31.25|31.17|31.25|31.17|31.25|31.17|31.25|31.17|0
1651256700000|2022-04-29 18:25:00|31.23|31.15|31.23|31.15|31.23|31.15|31.22|31.14|0
1651256710000|2022-04-29 18:25:10|31.22|31.14|31.21|31.13|31.22|31.14|31.21|31.13|0
1651256740000|2022-04-29 18:25:40|31.23|31.15|31.23|31.15|31.23|31.15|31.23|31.15|0
1651256760000|2022-04-29 18:26:00|31.24|31.16|31.23|31.15|31.26|31.18|31.23|31.15|1
1651256770000|2022-04-29 18:26:10|31.25|31.17|31.23|31.15|31.26|31.18|31.23|31.15|0
1651256790000|2022-04-29 18:26:30|31.22|31.14|31.23|31.15|31.23|31.15|31.22|31.14|0
1651256800000|2022-04-29 18:26:40|31.25|31.17|31.23|31.15|31.26|31.18|31.23|31.15|0
1651256810000|2022-04-29 18:26:50|31.25|31.17|31.23|31.15|31.26|31.18|31.23|31.15|0
1651256820000|2022-04-29 18:27:00|31.22|31.14|31.21|31.13|31.22|31.14|31.21|31.13|0
1651256860000|2022-04-29 18:27:40|31.19|31.11|31.17|31.09|31.21|31.13|31.13|31.05|7
1651256880000|2022-04-29 18:28:00|31.16|31.08|31.16|31.08|31.16|31.08|31.16|31.08|0
1651256890000|2022-04-29 18:28:10|31.17|31.09|31.22|31.14|31.22|31.14|31.17|31.09|0
1651256910000|2022-04-29 18:28:30|31.21|31.13|31.22|31.14|31.22|31.14|31.21|31.13|0
1651256920000|2022-04-29 18:28:40|31.23|31.15|31.26|31.18|31.26|31.18|31.23|31.15|0
1651256930000|2022-04-29 18:28:50|31.27|31.19|31.27|31.19|31.27|31.19|31.27|31.19|0
1651256940000|2022-04-29 18:29:00|31.3|31.22|31.3|31.22|31.3|31.22|31.3|31.22|1
1651256950000|2022-04-29 18:29:10|31.28|31.2|31.27|31.19|31.28|31.2|31.26|31.18|0
1651256960000|2022-04-29 18:29:20|31.26|31.18|31.26|31.18|31.26|31.18|31.26|31.18|0
1651256970000|2022-04-29 18:29:30|31.27|31.19|31.27|31.19|31.28|31.2|31.27|31.19|0
1651256980000|2022-04-29 18:29:40|31.26|31.18|31.26|31.18|31.27|31.19|31.26|31.18|0
1651256990000|2022-04-29 18:29:50|31.27|31.19|31.26|31.18|31.27|31.19|31.26|31.18|0
1651257000000|2022-04-29 18:30:00|31.27|31.19|31.26|31.18|31.28|31.2|31.26|31.18|0
1651257020000|2022-04-29 18:30:20|31.3|31.22|31.3|31.22|31.3|31.22|31.3|31.22|1
1651257040000|2022-04-29 18:30:40|31.28|31.2|31.26|31.18|31.28|31.2|31.26|31.18|0
1651257050000|2022-04-29 18:30:50|31.27|31.19|31.28|31.2|31.28|31.2|31.27|31.19|0
1651257060000|2022-04-29 18:31:00|31.3|31.22|31.27|31.19|31.3|31.22|31.27|31.19|0
1651257070000|2022-04-29 18:31:10|31.29|31.21|31.27|31.19|31.3|31.22|31.27|31.19|0
1651257080000|2022-04-29 18:31:20|31.28|31.2|31.3|31.22|31.3|31.22|31.28|31.2|0
1651257090000|2022-04-29 18:31:30|31.31|31.23|31.3|31.22|31.31|31.23|31.3|31.22|0
1651257100000|2022-04-29 18:31:40|31.31|31.23|31.3|31.22|31.31|31.23|31.3|31.22|0
1651257120000|2022-04-29 18:32:00|31.31|31.23|31.31|31.23|31.31|31.23|31.31|31.23|0
1651257130000|2022-04-29 18:32:10|31.33|31.25|31.36|31.28|31.36|31.28|31.32|31.24|0
1651257140000|2022-04-29 18:32:20|31.35|31.27|31.32|31.24|31.35|31.27|31.32|31.24|1
1651257150000|2022-04-29 18:32:30|31.31|31.23|31.31|31.23|31.31|31.23|31.31|31.23|0
1651257160000|2022-04-29 18:32:40|31.28|31.2|31.27|31.19|31.28|31.2|31.27|31.19|0
1651257170000|2022-04-29 18:32:50|31.26|31.18|31.21|31.13|31.26|31.18|31.21|31.13|1
1651257180000|2022-04-29 18:33:00|31.25|31.17|31.25|31.17|31.25|31.17|31.25|31.17|0
1651257190000|2022-04-29 18:33:10|31.23|31.15|31.25|31.17|31.25|31.17|31.21|31.13|0
1651257200000|2022-04-29 18:33:20|31.26|31.18|31.29|31.21|31.29|31.21|31.26|31.18|0
1651257210000|2022-04-29 18:33:30|31.26|31.18|31.29|31.21|31.29|31.21|31.25|31.17|0
1651257220000|2022-04-29 18:33:40|31.3|31.22|31.34|31.26|31.34|31.26|31.3|31.22|0
1651257230000|2022-04-29 18:33:50|31.32|31.24|31.29|31.21|31.32|31.24|31.29|31.21|0
1651257250000|2022-04-29 18:34:10|31.3|31.22|31.32|31.24|31.34|31.26|31.3|31.22|0
1651257260000|2022-04-29 18:34:20|31.31|31.23|31.26|31.18|31.31|31.23|31.26|31.18|0
1651257270000|2022-04-29 18:34:30|31.25|31.17|31.29|31.21|31.29|31.21|31.25|31.17|0
1651257280000|2022-04-29 18:34:40|31.25|31.17|31.29|31.21|31.29|31.21|31.25|31.17|0
1651257300000|2022-04-29 18:35:00|31.3|31.22|31.3|31.22|31.31|31.23|31.3|31.22|0
1651257320000|2022-04-29 18:35:20|31.29|31.21|31.29|31.21|31.29|31.21|31.29|31.21|0
1651257330000|2022-04-29 18:35:30|31.26|31.18|31.22|31.14|31.26|31.18|31.22|31.14|0
1651257340000|2022-04-29 18:35:40|31.23|31.15|31.23|31.15|31.23|31.15|31.23|31.15|0
1651257350000|2022-04-29 18:35:50|31.25|31.17|31.25|31.17|31.25|31.17|31.25|31.17|1
1651257360000|2022-04-29 18:36:00|31.26|31.18|31.26|31.18|31.26|31.18|31.26|31.18|0
1651257370000|2022-04-29 18:36:10|31.27|31.19|31.34|31.26|31.34|31.26|31.27|31.19|0
1651257390000|2022-04-29 18:36:30|31.35|31.27|31.35|31.27|31.36|31.28|31.35|31.27|0
1651257410000|2022-04-29 18:36:50|31.34|31.26|31.34|31.26|31.34|31.26|31.34|31.26|0
1651257420000|2022-04-29 18:37:00|31.35|31.27|31.34|31.26|31.35|31.27|31.34|31.26|0
1651257430000|2022-04-29 18:37:10|31.35|31.27|31.34|31.26|31.35|31.27|31.34|31.26|0
1651257440000|2022-04-29 18:37:20|31.35|31.27|31.35|31.27|31.35|31.27|31.35|31.27|0
1651257460000|2022-04-29 18:37:40|31.36|31.28|31.37|31.29|31.37|31.29|31.36|31.28|0
1651257480000|2022-04-29 18:38:00|31.38|31.3|31.37|31.29|31.38|31.3|31.37|31.29|0
1651257490000|2022-04-29 18:38:10|31.41|31.33|31.43|31.35|31.43|31.35|31.41|31.33|3
1651257510000|2022-04-29 18:38:30|31.42|31.34|31.39|31.31|31.42|31.34|31.39|31.31|4
1651257520000|2022-04-29 18:38:40|31.4|31.32|31.41|31.33|31.41|31.33|31.4|31.32|0
1651257530000|2022-04-29 18:38:50|31.4|31.32|31.43|31.35|31.43|31.35|31.4|31.32|0
1651257540000|2022-04-29 18:39:00|31.44|31.36|31.44|31.36|31.44|31.36|31.44|31.36|0
1651257550000|2022-04-29 18:39:10|31.45|31.37|31.48|31.4|31.48|31.4|31.45|31.37|0
1651257560000|2022-04-29 18:39:20|31.47|31.39|31.47|31.39|31.47|31.39|31.47|31.39|0
1651257580000|2022-04-29 18:39:40|31.48|31.4|31.48|31.4|31.48|31.4|31.48|31.4|0
1651257610000|2022-04-29 18:40:10|31.46|31.38|31.43|31.35|31.46|31.38|31.43|31.35|0
1651257640000|2022-04-29 18:40:40|31.41|31.33|31.41|31.33|31.41|31.33|31.39|31.31|0
1651257650000|2022-04-29 18:40:50|31.42|31.34|31.41|31.33|31.42|31.34|31.41|31.33|0
1651257660000|2022-04-29 18:41:00|31.4|31.32|31.39|31.31|31.4|31.32|31.39|31.31|0
1651257670000|2022-04-29 18:41:10|31.41|31.33|31.39|31.31|31.41|31.33|31.39|31.31|0
1651257680000|2022-04-29 18:41:20|31.4|31.32|31.4|31.32|31.4|31.32|31.4|31.32|0
1651257700000|2022-04-29 18:41:40|31.44|31.36|31.44|31.36|31.44|31.36|31.44|31.36|11
1651257720000|2022-04-29 18:42:00|31.47|31.39|31.47|31.39|31.47|31.39|31.47|31.39|0
1651257730000|2022-04-29 18:42:10|31.48|31.4|31.48|31.4|31.48|31.4|31.48|31.4|0
1651257750000|2022-04-29 18:42:30|31.46|31.38|31.48|31.4|31.48|31.4|31.45|31.37|0
1651257760000|2022-04-29 18:42:40|31.44|31.36|31.48|31.4|31.48|31.4|31.44|31.36|0
1651257770000|2022-04-29 18:42:50|31.46|31.38|31.48|31.4|31.48|31.4|31.46|31.38|0
1651257780000|2022-04-29 18:43:00|31.45|31.37|31.47|31.39|31.48|31.4|31.45|31.37|0
1651257790000|2022-04-29 18:43:10|31.48|31.4|31.48|31.4|31.48|31.4|31.48|31.4|0
1651257800000|2022-04-29 18:43:20|31.44|31.36|31.44|31.36|31.44|31.36|31.44|31.36|0
1651257830000|2022-04-29 18:43:50|31.45|31.37|31.47|31.39|31.47|31.39|31.45|31.37|0
1651257840000|2022-04-29 18:44:00|31.48|31.4|31.48|31.4|31.49|31.41|31.48|31.4|0
1651257850000|2022-04-29 18:44:10|31.5|31.42|31.5|31.42|31.52|31.44|31.5|31.42|0
1651257860000|2022-04-29 18:44:20|31.49|31.41|31.46|31.38|31.49|31.41|31.46|31.38|0
1651257870000|2022-04-29 18:44:30|31.47|31.39|31.46|31.38|31.47|31.39|31.46|31.38|0
1651257880000|2022-04-29 18:44:40|31.47|31.39|31.47|31.39|31.47|31.39|31.47|31.39|0
1651257890000|2022-04-29 18:44:50|31.46|31.38|31.42|31.34|31.46|31.38|31.42|31.34|1
1651257900000|2022-04-29 18:45:00|31.44|31.36|31.45|31.37|31.46|31.38|31.44|31.36|0
1651257910000|2022-04-29 18:45:10|31.46|31.38|31.45|31.37|31.46|31.38|31.45|31.37|0
1651257920000|2022-04-29 18:45:20|31.46|31.38|31.49|31.41|31.49|31.41|31.46|31.38|0
1651257940000|2022-04-29 18:45:40|31.52|31.44|31.52|31.44|31.52|31.44|31.5|31.42|0
1651257950000|2022-04-29 18:45:50|31.5|31.42|31.49|31.41|31.5|31.42|31.49|31.41|0
1651257960000|2022-04-29 18:46:00|31.5|31.42|31.49|31.41|31.51|31.43|31.49|31.41|0
1651257990000|2022-04-29 18:46:30|31.47|31.39|31.46|31.38|31.47|31.39|31.46|31.38|0
1651258000000|2022-04-29 18:46:40|31.47|31.39|31.52|31.44|31.53|31.45|31.47|31.39|1
1651258010000|2022-04-29 18:46:50|31.53|31.45|31.53|31.45|31.53|31.45|31.53|31.45|0
1651258020000|2022-04-29 18:47:00|31.54|31.46|31.54|31.46|31.54|31.46|31.54|31.46|0
1651258030000|2022-04-29 18:47:10|31.59|31.51|31.57|31.49|31.59|31.51|31.56|31.48|3
1651258090000|2022-04-29 18:48:10|31.55|31.47|31.53|31.45|31.55|31.47|31.53|31.45|0
1651258110000|2022-04-29 18:48:30|31.54|31.46|31.53|31.45|31.54|31.46|31.53|31.45|0
1651258120000|2022-04-29 18:48:40|31.54|31.46|31.53|31.45|31.55|31.47|31.53|31.45|0
1651258130000|2022-04-29 18:48:50|31.54|31.46|31.55|31.47|31.55|31.47|31.54|31.46|0
1651258140000|2022-04-29 18:49:00|31.54|31.46|31.5|31.42|31.54|31.46|31.5|31.42|0
1651258150000|2022-04-29 18:49:10|31.48|31.4|31.52|31.44|31.52|31.44|31.48|31.4|0
1651258160000|2022-04-29 18:49:20|31.53|31.45|31.57|31.49|31.57|31.49|31.53|31.45|0
1651258180000|2022-04-29 18:49:40|31.58|31.5|31.58|31.5|31.59|31.51|31.58|31.5|0
1651258190000|2022-04-29 18:49:50|31.59|31.51|31.59|31.51|31.6|31.52|31.59|31.51|0
1651258200000|2022-04-29 18:50:00|31.6|31.52|31.59|31.51|31.6|31.52|31.59|31.51|0
1651258210000|2022-04-29 18:50:10|31.6|31.52|31.6|31.52|31.6|31.52|31.6|31.52|0
1651258220000|2022-04-29 18:50:20|31.59|31.51|31.59|31.51|31.59|31.51|31.59|31.51|0
1651258230000|2022-04-29 18:50:30|31.58|31.5|31.6|31.52|31.6|31.52|31.58|31.5|1
1651258250000|2022-04-29 18:50:50|31.59|31.51|31.6|31.52|31.6|31.52|31.59|31.51|0
1651258260000|2022-04-29 18:51:00|31.59|31.51|31.58|31.5|31.59|31.51|31.58|31.5|0
1651258280000|2022-04-29 18:51:20|31.59|31.51|31.6|31.52|31.6|31.52|31.58|31.5|0
1651258350000|2022-04-29 18:52:30|31.63|31.55|31.63|31.55|31.63|31.55|31.63|31.55|10
1651258360000|2022-04-29 18:52:40|31.62|31.54|31.62|31.54|31.62|31.54|31.62|31.54|0
1651258390000|2022-04-29 18:53:10|31.63|31.55|31.64|31.56|31.64|31.56|31.63|31.55|0
1651258410000|2022-04-29 18:53:30|31.66|31.58|31.67|31.59|31.67|31.59|31.66|31.58|0
1651258430000|2022-04-29 18:53:50|31.69|31.61|31.69|31.61|31.69|31.61|31.69|31.61|0
1651258440000|2022-04-29 18:54:00|31.68|31.6|31.67|31.59|31.68|31.6|31.67|31.59|0
1651258450000|2022-04-29 18:54:10|31.64|31.56|31.62|31.54|31.64|31.56|31.62|31.54|0
1651258460000|2022-04-29 18:54:20|31.64|31.56|31.66|31.58|31.66|31.58|31.64|31.56|0
1651258480000|2022-04-29 18:54:40|31.64|31.56|31.62|31.54|31.64|31.56|31.62|31.54|0
1651258490000|2022-04-29 18:54:50|31.67|31.59|31.67|31.59|31.67|31.59|31.67|31.59|0
1651258500000|2022-04-29 18:55:00|31.66|31.58|31.68|31.6|31.68|31.6|31.66|31.58|0
1651258510000|2022-04-29 18:55:10|||||||||1
1651258530000|2022-04-29 18:55:30|31.67|31.59|31.66|31.58|31.67|31.59|31.66|31.58|0
1651258540000|2022-04-29 18:55:40|31.67|31.59|31.66|31.58|31.67|31.59|31.66|31.58|0
1651258550000|2022-04-29 18:55:50|31.65|31.57|31.59|31.51|31.65|31.57|31.59|31.51|0
1651258570000|2022-04-29 18:56:10|31.61|31.53|31.67|31.59|31.67|31.59|31.61|31.53|0
1651258580000|2022-04-29 18:56:20|31.64|31.56|31.64|31.56|31.64|31.56|31.64|31.56|0
1651258590000|2022-04-29 18:56:30|31.66|31.58|31.63|31.55|31.66|31.58|31.62|31.54|0
1651258600000|2022-04-29 18:56:40|31.64|31.56|31.62|31.54|31.64|31.56|31.62|31.54|0
1651258630000|2022-04-29 18:57:10|31.59|31.51|31.59|31.51|31.61|31.53|31.59|31.51|0
1651258660000|2022-04-29 18:57:40|31.57|31.49|31.53|31.45|31.57|31.49|31.53|31.45|1
1651258670000|2022-04-29 18:57:50|31.54|31.46|31.59|31.51|31.59|31.51|31.54|31.46|1
1651258680000|2022-04-29 18:58:00|31.61|31.53|31.62|31.54|31.63|31.55|31.61|31.53|0
1651258700000|2022-04-29 18:58:20|31.63|31.55|31.63|31.55|31.63|31.55|31.63|31.55|0
1651258710000|2022-04-29 18:58:30|31.65|31.57|31.68|31.6|31.68|31.6|31.65|31.57|0
1651258720000|2022-04-29 18:58:40|31.67|31.59|31.59|31.51|31.67|31.59|31.59|31.51|0
1651258730000|2022-04-29 18:58:50|31.61|31.53|31.61|31.53|31.61|31.53|31.61|31.53|0
1651258740000|2022-04-29 18:59:00|31.6|31.52|31.56|31.48|31.6|31.52|31.56|31.48|0
1651258750000|2022-04-29 18:59:10|31.54|31.46|31.57|31.49|31.57|31.49|31.53|31.45|0
1651258770000|2022-04-29 18:59:30|31.56|31.48|31.54|31.46|31.57|31.49|31.54|31.46|0
1651258780000|2022-04-29 18:59:40|31.53|31.45|31.6|31.52|31.6|31.52|31.53|31.45|0
1651258790000|2022-04-29 18:59:50|31.58|31.5|31.58|31.5|31.58|31.5|31.56|31.48|0
1651258800000|2022-04-29 19:00:00|31.6|31.52|31.6|31.52|31.6|31.52|31.6|31.52|0
1651258810000|2022-04-29 19:00:10|31.63|31.55|31.65|31.57|31.65|31.57|31.63|31.55|0
1651258830000|2022-04-29 19:00:30|31.66|31.58|31.65|31.57|31.68|31.6|31.65|31.57|11
1651258840000|2022-04-29 19:00:40|31.62|31.54|31.62|31.54|31.62|31.54|31.62|31.54|0
1651258850000|2022-04-29 19:00:50|31.61|31.53|31.6|31.52|31.61|31.53|31.58|31.5|4
1651258860000|2022-04-29 19:01:00|31.61|31.53|31.63|31.55|31.65|31.57|31.61|31.53|0
1651258870000|2022-04-29 19:01:10|31.65|31.57|31.66|31.58|31.66|31.58|31.65|31.57|0
1651258880000|2022-04-29 19:01:20|31.65|31.57|31.65|31.57|31.65|31.57|31.65|31.57|0
1651258900000|2022-04-29 19:01:40|31.63|31.55|31.62|31.54|31.65|31.57|31.62|31.54|0
1651258910000|2022-04-29 19:01:50|31.58|31.5|31.62|31.54|31.62|31.54|31.58|31.5|0
1651258920000|2022-04-29 19:02:00|31.59|31.51|31.59|31.51|31.59|31.51|31.59|31.51|0
1651258930000|2022-04-29 19:02:10|31.58|31.5|31.5|31.42|31.58|31.5|31.5|31.42|0
1651258940000|2022-04-29 19:02:20|31.52|31.44|31.57|31.49|31.57|31.49|31.52|31.44|1
1651258950000|2022-04-29 19:02:30|31.52|31.44|31.52|31.44|31.52|31.44|31.52|31.44|0
1651258960000|2022-04-29 19:02:40|31.56|31.48|31.52|31.44|31.57|31.49|31.52|31.44|0
1651258980000|2022-04-29 19:03:00|31.53|31.45|31.5|31.42|31.57|31.49|31.5|31.42|0
1651258990000|2022-04-29 19:03:10|31.47|31.39|31.5|31.42|31.5|31.42|31.47|31.39|0
1651259000000|2022-04-29 19:03:20|31.52|31.44|31.52|31.44|31.53|31.45|31.52|31.44|0
1651259010000|2022-04-29 19:03:30|31.51|31.43|31.49|31.41|31.51|31.43|31.49|31.41|0
1651259020000|2022-04-29 19:03:40|31.51|31.43|31.52|31.44|31.52|31.44|31.51|31.43|0
1651259040000|2022-04-29 19:04:00|31.53|31.45|31.52|31.44|31.53|31.45|31.52|31.44|0
1651259090000|2022-04-29 19:04:50|31.49|31.41|31.51|31.43|31.52|31.44|31.49|31.41|0
1651259100000|2022-04-29 19:05:00|31.49|31.41|31.5|31.42|31.51|31.43|31.49|31.41|0
1651259110000|2022-04-29 19:05:10|31.52|31.44|31.52|31.44|31.52|31.44|31.52|31.44|1
1651259120000|2022-04-29 19:05:20|31.55|31.47|31.57|31.49|31.57|31.49|31.55|31.47|0
1651259140000|2022-04-29 19:05:40|31.55|31.47|31.53|31.45|31.55|31.47|31.53|31.45|0
1651259150000|2022-04-29 19:05:50|31.54|31.46|31.57|31.49|31.57|31.49|31.54|31.46|0
1651259170000|2022-04-29 19:06:10|31.62|31.54|31.62|31.54|31.62|31.54|31.62|31.54|0
1651259180000|2022-04-29 19:06:20|31.65|31.57|31.62|31.54|31.65|31.57|31.62|31.54|0
1651259200000|2022-04-29 19:06:40|31.63|31.55|31.63|31.55|31.63|31.55|31.63|31.55|0
1651259210000|2022-04-29 19:06:50|31.62|31.54|31.66|31.58|31.66|31.58|31.62|31.54|0
1651259230000|2022-04-29 19:07:10|31.64|31.56|31.63|31.55|31.64|31.56|31.62|31.54|0
1651259240000|2022-04-29 19:07:20|31.65|31.57|31.62|31.54|31.66|31.58|31.59|31.51|1
1651259250000|2022-04-29 19:07:30|31.61|31.53|31.62|31.54|31.62|31.54|31.61|31.53|0
1651259270000|2022-04-29 19:07:50|31.65|31.57|31.66|31.58|31.66|31.58|31.65|31.57|1
1651259320000|2022-04-29 19:08:40|31.64|31.56|31.62|31.54|31.64|31.56|31.62|31.54|0
1651259330000|2022-04-29 19:08:50|31.6|31.52|31.62|31.54|31.62|31.54|31.59|31.51|0
1651259340000|2022-04-29 19:09:00|31.63|31.55|31.66|31.58|31.66|31.58|31.63|31.55|0
1651259350000|2022-04-29 19:09:10|31.63|31.55|31.63|31.55|31.63|31.55|31.63|31.55|0
1651259360000|2022-04-29 19:09:20|31.62|31.54|31.66|31.58|31.66|31.58|31.62|31.54|0
1651259370000|2022-04-29 19:09:30|31.67|31.59|31.67|31.59|31.68|31.6|31.67|31.59|0
1651259380000|2022-04-29 19:09:40|31.66|31.58|31.64|31.56|31.66|31.58|31.64|31.56|0
1651259390000|2022-04-29 19:09:50|31.66|31.58|31.66|31.58|31.66|31.58|31.66|31.58|0
1651259400000|2022-04-29 19:10:00|31.64|31.56|31.62|31.54|31.64|31.56|31.62|31.54|0
1651259410000|2022-04-29 19:10:10|31.63|31.55|31.62|31.54|31.63|31.55|31.62|31.54|0
1651259420000|2022-04-29 19:10:20|31.63|31.55|31.66|31.58|31.66|31.58|31.63|31.55|0
1651259440000|2022-04-29 19:10:40|31.67|31.59|31.62|31.54|31.67|31.59|31.62|31.54|0
1651259450000|2022-04-29 19:10:50|31.63|31.55|31.62|31.54|31.63|31.55|31.62|31.54|0
1651259460000|2022-04-29 19:11:00|31.6|31.52|31.6|31.52|31.6|31.52|31.6|31.52|0
1651259470000|2022-04-29 19:11:10|31.59|31.51|31.63|31.55|31.63|31.55|31.59|31.51|1
1651259480000|2022-04-29 19:11:20|31.62|31.54|31.59|31.51|31.62|31.54|31.59|31.51|0
1651259490000|2022-04-29 19:11:30|31.62|31.54|31.63|31.55|31.63|31.55|31.62|31.54|0
1651259500000|2022-04-29 19:11:40|31.65|31.57|31.63|31.55|31.65|31.57|31.63|31.55|0
1651259510000|2022-04-29 19:11:50|31.65|31.57|31.65|31.57|31.65|31.57|31.63|31.55|0
1651259520000|2022-04-29 19:12:00|31.68|31.6|31.68|31.6|31.68|31.6|31.68|31.6|0
1651259530000|2022-04-29 19:12:10|31.69|31.61|31.72|31.64|31.72|31.64|31.69|31.61|12
1651259560000|2022-04-29 19:12:40|31.71|31.63|31.72|31.64|31.72|31.64|31.71|31.63|0
1651259580000|2022-04-29 19:13:00|31.71|31.63|31.69|31.61|31.71|31.63|31.69|31.61|0
1651259590000|2022-04-29 19:13:10|31.68|31.6|31.68|31.6|31.68|31.6|31.66|31.58|2
1651259600000|2022-04-29 19:13:20|31.69|31.61|31.68|31.6|31.69|31.61|31.68|31.6|0
1651259610000|2022-04-29 19:13:30|31.69|31.61|31.67|31.59|31.69|31.61|31.67|31.59|0
1651259620000|2022-04-29 19:13:40|31.68|31.6|31.69|31.61|31.71|31.63|31.68|31.6|4
1651259630000|2022-04-29 19:13:50|31.71|31.63|31.71|31.63|31.71|31.63|31.71|31.63|1
1651259640000|2022-04-29 19:14:00|31.72|31.64|31.74|31.66|31.74|31.66|31.71|31.63|1
1651259650000|2022-04-29 19:14:10|31.73|31.65|31.73|31.65|31.73|31.65|31.73|31.65|0
1651259680000|2022-04-29 19:14:40|31.72|31.64|31.73|31.65|31.73|31.65|31.72|31.64|0
1651259690000|2022-04-29 19:14:50|31.72|31.64|31.72|31.64|31.72|31.64|31.72|31.64|0
1651259700000|2022-04-29 19:15:00|31.73|31.65|31.69|31.61|31.73|31.65|31.69|31.61|0
1651259710000|2022-04-29 19:15:10|31.68|31.6|31.63|31.55|31.68|31.6|31.63|31.55|2
1651259720000|2022-04-29 19:15:20|31.61|31.53|31.65|31.57|31.67|31.59|31.61|31.53|5
1651259730000|2022-04-29 19:15:30|31.66|31.58|31.68|31.6|31.7|31.62|31.66|31.58|2
1651259740000|2022-04-29 19:15:40|31.67|31.59|31.67|31.59|31.67|31.59|31.67|31.59|0
1651259750000|2022-04-29 19:15:50|31.68|31.6|31.67|31.59|31.68|31.6|31.67|31.59|0
1651259760000|2022-04-29 19:16:00|31.68|31.6|31.67|31.59|31.68|31.6|31.67|31.59|0
1651259770000|2022-04-29 19:16:10|31.68|31.6|31.74|31.66|31.74|31.66|31.68|31.6|1
1651259780000|2022-04-29 19:16:20|31.76|31.68|31.76|31.68|31.77|31.69|31.76|31.68|1
1651259790000|2022-04-29 19:16:30|31.77|31.69|31.72|31.64|31.77|31.69|31.72|31.64|0
1651259820000|2022-04-29 19:17:00|31.75|31.67|31.72|31.64|31.75|31.67|31.72|31.64|0
1651259830000|2022-04-29 19:17:10|31.71|31.63|31.69|31.61|31.71|31.63|31.69|31.61|0
1651259840000|2022-04-29 19:17:20|31.67|31.59|31.68|31.6|31.69|31.61|31.67|31.59|0
1651259850000|2022-04-29 19:17:30|31.67|31.59|31.64|31.56|31.68|31.6|31.64|31.56|0
1651259860000|2022-04-29 19:17:40|31.66|31.58|31.64|31.56|31.67|31.59|31.64|31.56|0
1651259870000|2022-04-29 19:17:50|31.63|31.55|31.64|31.56|31.66|31.58|31.63|31.55|1
1651259880000|2022-04-29 19:18:00|31.63|31.55|31.64|31.56|31.64|31.56|31.62|31.54|0
1651259890000|2022-04-29 19:18:10|31.63|31.55|31.62|31.54|31.64|31.56|31.62|31.54|0
1651259900000|2022-04-29 19:18:20|31.63|31.55|31.65|31.57|31.65|31.57|31.63|31.55|0
1651259910000|2022-04-29 19:18:30|31.64|31.56|31.67|31.59|31.67|31.59|31.64|31.56|1
1651259920000|2022-04-29 19:18:40|31.68|31.6|31.71|31.63|31.72|31.64|31.68|31.6|0
1651259930000|2022-04-29 19:18:50|31.69|31.61|31.69|31.61|31.72|31.64|31.68|31.6|0
1651259940000|2022-04-29 19:19:00|31.68|31.6|31.64|31.56|31.68|31.6|31.64|31.56|0
1651259950000|2022-04-29 19:19:10|31.63|31.55|31.67|31.59|31.67|31.59|31.62|31.54|1
1651259960000|2022-04-29 19:19:20|31.66|31.58|31.66|31.58|31.66|31.58|31.66|31.58|0
1651259970000|2022-04-29 19:19:30|31.64|31.56|31.62|31.54|31.64|31.56|31.62|31.54|0
1651259980000|2022-04-29 19:19:40|31.63|31.55|31.62|31.54|31.63|31.55|31.62|31.54|0
1651259990000|2022-04-29 19:19:50|31.63|31.55|31.64|31.56|31.64|31.56|31.63|31.55|0
1651260000000|2022-04-29 19:20:00|31.63|31.55|31.59|31.51|31.63|31.55|31.59|31.51|1
1651260010000|2022-04-29 19:20:10|31.6|31.52|31.6|31.52|31.6|31.52|31.6|31.52|0
1651260020000|2022-04-29 19:20:20|31.59|31.51|31.66|31.58|31.66|31.58|31.59|31.51|1
1651260030000|2022-04-29 19:20:30|31.67|31.59|31.67|31.59|31.71|31.63|31.67|31.59|3
1651260040000|2022-04-29 19:20:40|31.66|31.58|31.66|31.58|31.67|31.59|31.66|31.58|0
1651260050000|2022-04-29 19:20:50|31.67|31.59|31.66|31.58|31.67|31.59|31.66|31.58|0
1651260060000|2022-04-29 19:21:00|31.67|31.59|31.67|31.59|31.67|31.59|31.67|31.59|0
1651260070000|2022-04-29 19:21:10|31.68|31.6|31.76|31.68|31.76|31.68|31.66|31.58|0
1651260080000|2022-04-29 19:21:20|31.77|31.69|31.76|31.68|31.77|31.69|31.76|31.68|0
1651260090000|2022-04-29 19:21:30|31.74|31.66|31.73|31.65|31.74|31.66|31.72|31.64|0
1651260100000|2022-04-29 19:21:40|31.72|31.64|31.74|31.66|31.76|31.68|31.72|31.64|0
1651260110000|2022-04-29 19:21:50|31.76|31.68|31.76|31.68|31.76|31.68|31.74|31.66|0
1651260120000|2022-04-29 19:22:00|31.77|31.69|31.76|31.68|31.77|31.69|31.76|31.68|0
1651260140000|2022-04-29 19:22:20|31.74|31.66|31.73|31.65|31.76|31.68|31.71|31.63|0
1651260150000|2022-04-29 19:22:30|31.75|31.67|31.73|31.65|31.75|31.67|31.73|31.65|0
1651260180000|2022-04-29 19:23:00|31.75|31.67|31.73|31.65|31.75|31.67|31.73|31.65|0
1651260190000|2022-04-29 19:23:10|31.74|31.66|31.74|31.66|31.76|31.68|31.74|31.66|0
1651260200000|2022-04-29 19:23:20|31.73|31.65|31.72|31.64|31.73|31.65|31.71|31.63|0
1651260210000|2022-04-29 19:23:30|31.73|31.65|31.72|31.64|31.74|31.66|31.72|31.64|0
1651260220000|2022-04-29 19:23:40|31.73|31.65|31.77|31.69|31.77|31.69|31.73|31.65|0
1651260230000|2022-04-29 19:23:50|31.76|31.68|31.76|31.68|31.76|31.68|31.74|31.66|0
1651260240000|2022-04-29 19:24:00|31.74|31.66|31.67|31.59|31.74|31.66|31.67|31.59|1
1651260250000|2022-04-29 19:24:10|31.66|31.58|31.64|31.56|31.67|31.59|31.64|31.56|0
1651260260000|2022-04-29 19:24:20|31.65|31.57|31.67|31.59|31.67|31.59|31.65|31.57|0
1651260270000|2022-04-29 19:24:30|31.65|31.57|31.68|31.6|31.68|31.6|31.64|31.56|0
1651260280000|2022-04-29 19:24:40|31.67|31.59|31.68|31.6|31.69|31.61|31.67|31.59|0
1651260290000|2022-04-29 19:24:50|31.71|31.63|31.73|31.65|31.73|31.65|31.71|31.63|0
1651260300000|2022-04-29 19:25:00|31.75|31.67|31.75|31.67|31.75|31.67|31.75|31.67|0
1651260310000|2022-04-29 19:25:10|31.73|31.65|31.71|31.63|31.73|31.65|31.71|31.63|0
1651260320000|2022-04-29 19:25:20|31.69|31.61|31.71|31.63|31.72|31.64|31.67|31.59|4
1651260330000|2022-04-29 19:25:30|31.69|31.61|31.67|31.59|31.71|31.63|31.67|31.59|0
1651260340000|2022-04-29 19:25:40|31.69|31.61|31.72|31.64|31.72|31.64|31.69|31.61|0
1651260350000|2022-04-29 19:25:50|31.74|31.66|31.76|31.68|31.76|31.68|31.74|31.66|0
1651260360000|2022-04-29 19:26:00|31.72|31.64|31.66|31.58|31.72|31.64|31.66|31.58|0
1651260370000|2022-04-29 19:26:10|31.69|31.61|31.65|31.57|31.7|31.62|31.65|31.57|0
1651260380000|2022-04-29 19:26:20|31.67|31.59|31.67|31.59|31.67|31.59|31.67|31.59|0
1651260390000|2022-04-29 19:26:30|||||||||4
1651260400000|2022-04-29 19:26:40|31.7|31.62|31.67|31.59|31.76|31.68|31.67|31.59|38
1651260410000|2022-04-29 19:26:50|31.71|31.63|31.67|31.59|31.71|31.63|31.67|31.59|0
1651260420000|2022-04-29 19:27:00|31.66|31.58|31.67|31.59|31.7|31.62|31.66|31.58|9
1651260430000|2022-04-29 19:27:10|31.68|31.6|31.67|31.59|31.68|31.6|31.67|31.59|0
1651260440000|2022-04-29 19:27:20|31.68|31.6|31.67|31.59|31.68|31.6|31.67|31.59|0
1651260450000|2022-04-29 19:27:30|31.68|31.6|31.7|31.62|31.72|31.64|31.68|31.6|0
1651260460000|2022-04-29 19:27:40|31.72|31.64|31.7|31.62|31.72|31.64|31.7|31.62|3
1651260470000|2022-04-29 19:27:50|31.68|31.6|31.72|31.64|31.72|31.64|31.68|31.6|2
1651260480000|2022-04-29 19:28:00|||||||||2
1651260490000|2022-04-29 19:28:10|31.73|31.65|31.72|31.64|31.73|31.65|31.72|31.64|0
1651260530000|2022-04-29 19:28:50|31.75|31.67|31.72|31.64|31.75|31.67|31.72|31.64|2
1651260560000|2022-04-29 19:29:20|31.77|31.69|31.75|31.67|31.77|31.69|31.75|31.67|5
1651260570000|2022-04-29 19:29:30|31.77|31.69|31.72|31.64|31.77|31.69|31.72|31.64|4
1651260590000|2022-04-29 19:29:50|31.74|31.66|31.72|31.64|31.75|31.67|31.72|31.64|0
1651260600000|2022-04-29 19:30:00|31.75|31.67|31.75|31.67|31.76|31.68|31.7|31.62|10
1651260610000|2022-04-29 19:30:10|31.73|31.65|31.8|31.72|31.8|31.72|31.73|31.65|5
1651260620000|2022-04-29 19:30:20|31.81|31.73|31.83|31.75|31.83|31.75|31.81|31.73|0
1651260630000|2022-04-29 19:30:30|31.82|31.74|31.8|31.72|31.83|31.75|31.8|31.72|0
1651260660000|2022-04-29 19:31:00|31.78|31.7|31.8|31.72|31.8|31.72|31.78|31.7|0
1651260710000|2022-04-29 19:31:50|31.82|31.74|31.81|31.73|31.82|31.74|31.81|31.73|0
1651260720000|2022-04-29 19:32:00|31.82|31.74|31.78|31.7|31.82|31.74|31.78|31.7|0
1651260730000|2022-04-29 19:32:10|31.77|31.69|31.67|31.59|31.77|31.69|31.64|31.56|0
1651260740000|2022-04-29 19:32:20|31.71|31.63|31.75|31.67|31.75|31.67|31.71|31.63|0
1651260750000|2022-04-29 19:32:30|31.73|31.65|31.72|31.64|31.75|31.67|31.72|31.64|0
1651260760000|2022-04-29 19:32:40|31.73|31.65|31.67|31.59|31.73|31.65|31.67|31.59|0
1651260780000|2022-04-29 19:33:00|31.66|31.58|31.71|31.63|31.72|31.64|31.66|31.58|0
1651260790000|2022-04-29 19:33:10|31.69|31.61|31.72|31.64|31.73|31.65|31.67|31.59|0
1651260800000|2022-04-29 19:33:20|31.73|31.65|31.72|31.64|31.75|31.67|31.72|31.64|0
1651260810000|2022-04-29 19:33:30|31.75|31.67|31.78|31.7|31.78|31.7|31.75|31.67|0
1651260820000|2022-04-29 19:33:40|31.77|31.69|31.75|31.67|31.78|31.7|31.75|31.67|0
1651260830000|2022-04-29 19:33:50|31.72|31.64|31.71|31.63|31.73|31.65|31.71|31.63|0
1651260840000|2022-04-29 19:34:00|31.7|31.62|31.72|31.64|31.72|31.64|31.67|31.59|1
1651260850000|2022-04-29 19:34:10|31.7|31.62|31.75|31.67|31.78|31.7|31.68|31.6|0
1651260860000|2022-04-29 19:34:20|31.76|31.68|31.75|31.67|31.76|31.68|31.75|31.67|0
1651260870000|2022-04-29 19:34:30|31.77|31.69|31.72|31.64|31.77|31.69|31.72|31.64|0
1651260890000|2022-04-29 19:34:50|31.71|31.63|31.72|31.64|31.72|31.64|31.71|31.63|0
1651260900000|2022-04-29 19:35:00|31.75|31.67|31.71|31.63|31.75|31.67|31.71|31.63|0
1651260910000|2022-04-29 19:35:10|31.7|31.62|31.7|31.62|31.7|31.62|31.7|31.62|0
1651260920000|2022-04-29 19:35:20|31.72|31.64|31.7|31.62|31.72|31.64|31.7|31.62|0
1651260930000|2022-04-29 19:35:30|31.71|31.63|31.72|31.64|31.72|31.64|31.71|31.63|2
1651260940000|2022-04-29 19:35:40|||||||||2
1651260960000|2022-04-29 19:36:00|31.8|31.72|31.77|31.69|31.8|31.72|31.77|31.69|3
1651260970000|2022-04-29 19:36:10|31.76|31.68|31.72|31.64|31.76|31.68|31.71|31.63|0
1651260980000|2022-04-29 19:36:20|31.74|31.66|31.76|31.68|31.76|31.68|31.72|31.64|0
1651260990000|2022-04-29 19:36:30|31.77|31.69|31.8|31.72|31.8|31.72|31.77|31.69|0
1651261000000|2022-04-29 19:36:40|31.77|31.69|31.71|31.63|31.77|31.69|31.71|31.63|0
1651261010000|2022-04-29 19:36:50|31.69|31.61|31.75|31.67|31.75|31.67|31.66|31.58|0
1651261020000|2022-04-29 19:37:00|31.76|31.68|31.8|31.72|31.8|31.72|31.76|31.68|0
1651261030000|2022-04-29 19:37:10|31.75|31.67|31.76|31.68|31.8|31.72|31.75|31.67|2
1651261040000|2022-04-29 19:37:20|31.75|31.67|31.71|31.63|31.75|31.67|31.71|31.63|0
1651261060000|2022-04-29 19:37:40|31.72|31.64|31.75|31.67|31.75|31.67|31.72|31.64|0
1651261080000|2022-04-29 19:38:00|31.76|31.68|31.8|31.72|31.8|31.72|31.76|31.68|0
1651261090000|2022-04-29 19:38:10|31.81|31.73|31.81|31.73|31.83|31.75|31.81|31.73|7
1651261100000|2022-04-29 19:38:20|31.83|31.75|31.83|31.75|31.83|31.75|31.83|31.75|0
1651261110000|2022-04-29 19:38:30|31.82|31.74|31.76|31.68|31.82|31.74|31.76|31.68|0
1651261120000|2022-04-29 19:38:40|31.75|31.67|31.72|31.64|31.75|31.67|31.72|31.64|0
1651261130000|2022-04-29 19:38:50|31.73|31.65|31.77|31.69|31.77|31.69|31.7|31.62|0
1651261140000|2022-04-29 19:39:00|31.78|31.7|31.75|31.67|31.8|31.72|31.75|31.67|0
1651261150000|2022-04-29 19:39:10|31.76|31.68|31.8|31.72|31.8|31.72|31.76|31.68|0
1651261160000|2022-04-29 19:39:20|31.77|31.69|31.75|31.67|31.8|31.72|31.75|31.67|0
1651261170000|2022-04-29 19:39:30|31.71|31.63|31.67|31.59|31.73|31.65|31.66|31.58|1
1651261180000|2022-04-29 19:39:40|31.68|31.6|31.71|31.63|31.72|31.64|31.68|31.6|0
1651261190000|2022-04-29 19:39:50|31.72|31.64|31.8|31.72|31.8|31.72|31.72|31.64|0
1651261200000|2022-04-29 19:40:00|31.77|31.69|31.8|31.72|31.8|31.72|31.76|31.68|2
1651261210000|2022-04-29 19:40:10|31.78|31.7|31.8|31.72|31.8|31.72|31.76|31.68|0
1651261220000|2022-04-29 19:40:20|31.78|31.7|31.75|31.67|31.78|31.7|31.75|31.67|0
1651261230000|2022-04-29 19:40:30|31.72|31.64|31.71|31.63|31.73|31.65|31.71|31.63|0
1651261240000|2022-04-29 19:40:40|31.69|31.61|31.71|31.63|31.71|31.63|31.67|31.59|0
1651261250000|2022-04-29 19:40:50|31.69|31.61|31.7|31.62|31.71|31.63|31.67|31.59|0
1651261260000|2022-04-29 19:41:00|31.71|31.63|31.76|31.68|31.8|31.72|31.71|31.63|0
1651261270000|2022-04-29 19:41:10|31.77|31.69|31.76|31.68|31.8|31.72|31.76|31.68|0
1651261280000|2022-04-29 19:41:20|31.75|31.67|31.72|31.64|31.75|31.67|31.72|31.64|0
1651261290000|2022-04-29 19:41:30|31.69|31.61|31.73|31.65|31.73|31.65|31.67|31.59|0
1651261300000|2022-04-29 19:41:40|31.75|31.67|31.75|31.67|31.76|31.68|31.73|31.65|0
1651261310000|2022-04-29 19:41:50|31.73|31.65|31.8|31.72|31.8|31.72|31.73|31.65|0
1651261320000|2022-04-29 19:42:00|31.81|31.73|31.78|31.7|31.82|31.74|31.77|31.69|0
1651261330000|2022-04-29 19:42:10|31.77|31.69|31.78|31.7|31.78|31.7|31.75|31.67|0
1651261340000|2022-04-29 19:42:20|31.77|31.69|31.77|31.69|31.78|31.7|31.77|31.69|0
1651261350000|2022-04-29 19:42:30|31.78|31.7|31.78|31.7|31.78|31.7|31.77|31.69|0
1651261360000|2022-04-29 19:42:40|31.8|31.72|31.82|31.74|31.82|31.74|31.78|31.7|1
1651261370000|2022-04-29 19:42:50|31.81|31.73|31.83|31.75|31.83|31.75|31.79|31.71|0
1651261380000|2022-04-29 19:43:00|31.82|31.74|31.82|31.74|31.82|31.74|31.82|31.74|0
1651261390000|2022-04-29 19:43:10|31.8|31.72|31.82|31.74|31.82|31.74|31.8|31.72|0
1651261400000|2022-04-29 19:43:20|31.79|31.71|31.82|31.74|31.82|31.74|31.78|31.7|0
1651261410000|2022-04-29 19:43:30|31.81|31.73|31.77|31.69|31.81|31.73|31.77|31.69|0
1651261420000|2022-04-29 19:43:40|31.76|31.68|31.77|31.69|31.77|31.69|31.75|31.67|1
1651261440000|2022-04-29 19:44:00|31.79|31.71|31.82|31.74|31.83|31.75|31.79|31.71|18
1651261450000|2022-04-29 19:44:10|31.84|31.76|31.82|31.74|31.84|31.76|31.82|31.74|0
1651261460000|2022-04-29 19:44:20|31.85|31.77|31.9|31.82|31.9|31.82|31.85|31.77|1
1651261490000|2022-04-29 19:44:50|31.88|31.8|31.92|31.84|31.92|31.84|31.87|31.79|0
1651261500000|2022-04-29 19:45:00|31.93|31.85|31.91|31.83|31.93|31.85|31.85|31.77|9
1651261510000|2022-04-29 19:45:10|31.87|31.79|31.85|31.77|31.87|31.79|31.82|31.74|4
1651261520000|2022-04-29 19:45:20|31.87|31.79|31.86|31.78|31.87|31.79|31.86|31.78|0
1651261530000|2022-04-29 19:45:30|31.87|31.79|31.87|31.79|31.9|31.82|31.86|31.78|1
1651261540000|2022-04-29 19:45:40|31.89|31.81|31.88|31.8|31.9|31.82|31.88|31.8|0
1651261550000|2022-04-29 19:45:50|31.87|31.79|31.87|31.79|31.87|31.79|31.87|31.79|10
1651261560000|2022-04-29 19:46:00|31.85|31.77|31.82|31.74|31.85|31.77|31.8|31.72|7
1651261570000|2022-04-29 19:46:10|31.85|31.77|31.92|31.84|31.92|31.84|31.85|31.77|2
1651261580000|2022-04-29 19:46:20|31.89|31.81|31.87|31.79|31.89|31.81|31.87|31.79|4
1651261590000|2022-04-29 19:46:30|31.88|31.8|31.87|31.79|31.89|31.81|31.87|31.79|17
1651261620000|2022-04-29 19:47:00|31.88|31.8|31.92|31.84|31.92|31.84|31.88|31.8|2
1651261630000|2022-04-29 19:47:10|31.91|31.83|31.95|31.87|31.96|31.88|31.91|31.83|1
1651261650000|2022-04-29 19:47:30|32|31.92|31.95|31.87|32|31.92|31.95|31.87|4
1651261660000|2022-04-29 19:47:40|31.97|31.89|32.05|31.97|32.05|31.97|31.96|31.88|7
1651261670000|2022-04-29 19:47:50|32.03|31.95|32.07|31.99|32.07|31.99|32.03|31.95|9
1651261680000|2022-04-29 19:48:00|32.13|31.88|32.02|31.94|32.19|31.94|32.02|31.88|7
1651261690000|2022-04-29 19:48:10|32.01|31.93|32.1|32.02|32.1|32.02|32|31.92|6
1651261700000|2022-04-29 19:48:20|32.11|32.03|32|31.92|32.11|32.03|32|31.92|40
1651261710000|2022-04-29 19:48:30|31.99|31.91|31.95|31.87|31.99|31.91|31.95|31.87|0
1651261720000|2022-04-29 19:48:40|31.96|31.88|31.95|31.87|31.96|31.88|31.95|31.87|0
1651261730000|2022-04-29 19:48:50|31.96|31.88|31.98|31.9|32|31.92|31.96|31.88|3
1651261740000|2022-04-29 19:49:00|31.99|31.91|32.03|31.95|32.03|31.95|31.99|31.91|0
1651261750000|2022-04-29 19:49:10|32.06|31.98|32.06|31.98|32.06|31.98|32.06|31.98|4
1651261760000|2022-04-29 19:49:20|32.03|31.95|32.06|31.98|32.06|31.98|32.03|31.95|0
1651261770000|2022-04-29 19:49:30|32.07|31.99|32.06|31.98|32.07|31.99|32.03|31.95|0
1651261780000|2022-04-29 19:49:40|32.08|32|32.11|32.03|32.11|32.03|32.08|32|0
1651261790000|2022-04-29 19:49:50|32.08|32|32.04|31.96|32.08|32|32.04|31.96|8
1651261800000|2022-04-29 19:50:00|32.06|31.98|32.11|32.03|32.16|32.08|32.04|31.96|1
1651261810000|2022-04-29 19:50:10|32.12|32.04|32.16|32.08|32.16|32.08|32.12|32.04|0
1651261840000|2022-04-29 19:50:40|32.13|32.05|32.13|32.05|32.13|32.05|32.13|32.05|0
1651261850000|2022-04-29 19:50:50|32.14|32.06|32.18|32.1|32.22|32.14|32.14|32.06|8
1651261860000|2022-04-29 19:51:00|32.17|32.09|32.16|32.08|32.18|32.09|32.08|31.93|9
1651261870000|2022-04-29 19:51:10|32.15|32.07|32.16|32.08|32.16|32.08|32.15|32.07|0
1651261880000|2022-04-29 19:51:20|32.15|32.07|32.05|31.97|32.22|32.07|32.02|31.94|41
1651261890000|2022-04-29 19:51:30|32.06|31.98|32.05|31.97|32.06|31.98|32.05|31.97|0
1651261900000|2022-04-29 19:51:40|32.04|31.96|32.06|31.98|32.06|31.98|32.04|31.96|0
1651261910000|2022-04-29 19:51:50|32.05|31.97|32.03|31.95|32.12|31.98|32.03|31.86|0
1651261920000|2022-04-29 19:52:00|32.05|31.97|32.05|31.97|32.05|31.97|32.05|31.97|0
1651261930000|2022-04-29 19:52:10|32.04|31.96|32|31.92|32.11|31.96|32|31.86|0
1651261950000|2022-04-29 19:52:30|31.99|31.91|31.99|31.91|32|31.92|31.99|31.91|0
1651261960000|2022-04-29 19:52:40|31.96|31.88|31.99|31.91|31.99|31.91|31.95|31.87|0
1651261980000|2022-04-29 19:53:00|32|31.92|32.04|31.96|32.05|31.97|32|31.92|0
1651262010000|2022-04-29 19:53:30|32.03|31.95|32.01|31.93|32.03|31.95|32.01|31.93|3
1651262020000|2022-04-29 19:53:40|31.98|31.9|31.98|31.9|31.98|31.9|31.94|31.86|1
1651262030000|2022-04-29 19:53:50|31.99|31.91|32.03|31.95|32.03|31.95|31.99|31.91|0
1651262040000|2022-04-29 19:54:00|32.05|31.97|32.09|32.01|32.09|32.01|32.04|31.96|7
1651262050000|2022-04-29 19:54:10|32.12|32.04|32.16|32.08|32.16|32.08|32.12|32.04|0
1651262060000|2022-04-29 19:54:20|32.15|32.07|32.15|32.07|32.19|32.11|32.15|32.07|3
1651262070000|2022-04-29 19:54:30|32.13|32.05|32.12|32.04|32.23|32.07|32.12|31.97|19
1651262080000|2022-04-29 19:54:40|32.13|32.05|32.11|32.03|32.14|32.06|32.11|32.03|0
1651262090000|2022-04-29 19:54:50|32.12|32.04|32.06|31.98|32.13|32.05|32.06|31.98|0
1651262100000|2022-04-29 19:55:00|32.08|32|32.08|32|32.15|32.01|32.05|31.9|7
1651262110000|2022-04-29 19:55:10|32.09|32.01|32.13|32.05|32.14|32.06|32.09|32.01|15
1651262120000|2022-04-29 19:55:20|32.12|32.04|32.17|32.09|32.17|32.09|32.09|32.01|24
1651262130000|2022-04-29 19:55:30|32.15|32.07|32.22|32.14|32.22|32.14|32.15|32.07|2
1651262140000|2022-04-29 19:55:40|32.28|32.2|32.27|32.19|32.33|32.25|32.26|32.18|6
1651262160000|2022-04-29 19:56:00|32.25|32.17|32.24|32.16|32.25|32.17|32.24|32.16|1
1651262170000|2022-04-29 19:56:10|32.26|32.18|32.26|32.18|32.26|32.18|32.26|32.18|1
1651262190000|2022-04-29 19:56:30|32.27|32.19|32.27|32.19|32.28|32.2|32.27|32.19|0
1651262220000|2022-04-29 19:57:00|32.28|32.2|32.28|32.2|32.28|32.2|32.28|32.2|0
1651262230000|2022-04-29 19:57:10|32.3|32.22|32.27|32.19|32.3|32.22|32.27|32.19|0
1651262270000|2022-04-29 19:57:50|32.28|32.2|32.3|32.22|32.3|32.22|32.28|32.2|0
1651262280000|2022-04-29 19:58:00|32.28|32.2|32.31|32.23|32.31|32.23|32.28|32.2|7
1651262290000|2022-04-29 19:58:10|32.3|32.22|32.3|32.22|32.3|32.22|32.3|32.22|1
1651262300000|2022-04-29 19:58:20|32.34|32.26|32.34|32.26|32.34|32.26|32.33|32.25|51
1651262310000|2022-04-29 19:58:30|32.3|32.22|32.36|32.28|32.36|32.28|32.26|32.18|39
1651262320000|2022-04-29 19:58:40|32.35|32.27|32.3|32.22|32.35|32.27|32.3|32.22|2
1651262330000|2022-04-29 19:58:50|32.32|32.24|32.34|32.26|32.34|32.26|32.32|32.08|4
1651262340000|2022-04-29 19:59:00|32.3|32.22|32.3|32.22|32.3|32.22|32.3|32.22|0
1651262350000|2022-04-29 19:59:10|32.35|32.27|32.33|32.25|32.35|32.27|32.33|32.25|0
1651262360000|2022-04-29 19:59:20|32.39|32.14|32.32|32.24|32.39|32.24|32.32|32.14|1
1651262370000|2022-04-29 19:59:30|32.33|32.25|32.35|32.27|32.37|32.27|32.33|32.12|1
1651450500000|2022-05-02 00:15:00|32.36|32.06|32.36|32.06|32.36|32.06|32.36|32.06|0
1651450510000|2022-05-02 00:15:10|32.35|32.05|32.35|32.05|32.36|32.06|32.35|32.05|0
1651450560000|2022-05-02 00:16:00|32.36|32.06|32.35|32.05|32.36|32.06|32.35|32.05|0
1651450570000|2022-05-02 00:16:10|32.36|32.06|32.36|32.06|32.36|32.06|32.36|32.06|0
1651450590000|2022-05-02 00:16:30|32.38|32.08|32.38|32.08|32.38|32.08|32.38|32.08|0
1651450620000|2022-05-02 00:17:00|32.39|32.09|32.4|32.1|32.41|32.11|32.39|32.09|0
1651450650000|2022-05-02 00:17:30|32.41|32.11|32.41|32.11|32.41|32.11|32.41|32.11|0
1651450680000|2022-05-02 00:18:00|32.43|32.13|32.41|32.11|32.43|32.13|32.41|32.11|0
1651450740000|2022-05-02 00:19:00|32.43|32.13|32.41|32.11|32.43|32.13|32.41|32.11|0
1651450770000|2022-05-02 00:19:30|32.43|32.13|32.43|32.13|32.43|32.13|32.43|32.13|0
1651450800000|2022-05-02 00:20:00|32.44|32.14|32.45|32.15|32.45|32.15|32.44|32.14|0
1651450810000|2022-05-02 00:20:10|32.41|32.11|32.36|32.06|32.41|32.11|32.36|32.06|0
1651450820000|2022-05-02 00:20:20|32.38|32.08|32.38|32.08|32.38|32.08|32.38|32.08|0
1651450870000|2022-05-02 00:21:10|32.36|32.06|32.35|32.05|32.36|32.06|32.35|32.05|0
1651450920000|2022-05-02 00:22:00|32.36|32.06|32.36|32.06|32.36|32.06|32.36|32.06|0
1651450940000|2022-05-02 00:22:20|32.38|32.08|32.36|32.06|32.38|32.08|32.36|32.06|0
1651450960000|2022-05-02 00:22:40|32.35|32.05|32.35|32.05|32.35|32.05|32.35|32.05|0
1651450990000|2022-05-02 00:23:10|32.34|32.04|32.34|32.04|32.34|32.04|32.34|32.04|0
1651451000000|2022-05-02 00:23:20|32.35|32.05|32.35|32.05|32.35|32.05|32.35|32.05|0
1651451220000|2022-05-02 00:27:00|32.36|32.06|32.36|32.06|32.36|32.06|32.36|32.06|0
1651451420000|2022-05-02 00:30:20|32.38|32.08|32.38|32.08|32.38|32.08|32.36|32.06|0
1651451430000|2022-05-02 00:30:30|32.36|32.06|32.36|32.06|32.36|32.06|32.36|32.06|0
1651451460000|2022-05-02 00:31:00|32.38|32.08|32.36|32.06|32.38|32.08|32.36|32.06|0
1651451470000|2022-05-02 00:31:10|32.38|32.08|32.38|32.08|32.38|32.08|32.36|32.06|0
1651451500000|2022-05-02 00:31:40|32.36|32.06|32.38|32.08|32.38|32.08|32.36|32.06|0
1651451530000|2022-05-02 00:32:10|32.36|32.06|32.36|32.06|32.38|32.08|32.36|32.06|0
1651451560000|2022-05-02 00:32:40|32.35|32.05|32.35|32.05|32.35|32.05|32.35|32.05|0
1651451590000|2022-05-02 00:33:10|32.36|32.06|32.36|32.06|32.36|32.06|32.36|32.06|0
1651451610000|2022-05-02 00:33:30|32.35|32.05|32.35|32.05|32.35|32.05|32.35|32.05|0
1651451710000|2022-05-02 00:35:10|32.36|32.06|32.36|32.06|32.36|32.06|32.36|32.06|0
1651451790000|2022-05-02 00:36:30|32.38|32.08|32.36|32.06|32.38|32.08|32.36|32.06|0
1651451810000|2022-05-02 00:36:50|32.38|32.08|32.36|32.06|32.38|32.08|32.36|32.06|0
1651451910000|2022-05-02 00:38:30|32.35|32.05|32.35|32.05|32.35|32.05|32.35|32.05|0
1651451950000|2022-05-02 00:39:10|32.36|32.06|32.36|32.06|32.36|32.06|32.36|32.06|0
1651451960000|2022-05-02 00:39:20|32.35|32.05|32.35|32.05|32.35|32.05|32.35|32.05|0
1651452070000|2022-05-02 00:41:10|32.34|32.04|32.34|32.04|32.34|32.04|32.34|32.04|0
1651452110000|2022-05-02 00:41:50|32.31|32.01|32.33|32.03|32.33|32.03|32.31|32.01|0
1651452120000|2022-05-02 00:42:00|32.31|32.01|32.31|32.01|32.31|32.01|32.31|32.01|0
1651452130000|2022-05-02 00:42:10|32.34|32.04|32.31|32.01|32.34|32.04|32.31|32.01|0
1651452150000|2022-05-02 00:42:30|32.3|32|32.3|32|32.3|32|32.3|32|0
1651452210000|2022-05-02 00:43:30|32.31|32.01|32.34|32.04|32.34|32.04|32.31|32.01|0
1651452220000|2022-05-02 00:43:40|32.33|32.03|32.3|32|32.33|32.03|32.3|32|0
1651452260000|2022-05-02 00:44:20|32.32|32.02|32.32|32.02|32.32|32.02|32.32|32.02|0
1651452300000|2022-05-02 00:45:00|32.31|32.01|32.31|32.01|32.31|32.01|32.31|32.01|0
1651452310000|2022-05-02 00:45:10|32.32|32.02|32.32|32.02|32.32|32.02|32.32|32.02|0
1651452440000|2022-05-02 00:47:20|32.34|32.04|32.34|32.04|32.34|32.04|32.34|32.04|0
1651452500000|2022-05-02 00:48:20|32.35|32.05|32.35|32.05|32.35|32.05|32.35|32.05|0
1651452540000|2022-05-02 00:49:00|32.36|32.06|32.36|32.06|32.36|32.06|32.36|32.06|0
1651452550000|2022-05-02 00:49:10|32.35|32.05|32.35|32.05|32.35|32.05|32.35|32.05|0
1651452600000|2022-05-02 00:50:00|32.36|32.06|32.36|32.06|32.36|32.06|32.36|32.06|0
1651452630000|2022-05-02 00:50:30|32.35|32.05|32.35|32.05|32.35|32.05|32.35|32.05|0
1651452720000|2022-05-02 00:52:00|32.34|32.04|32.35|32.05|32.35|32.05|32.34|32.04|0
1651452930000|2022-05-02 00:55:30|32.34|32.04|32.35|32.05|32.35|32.05|32.34|32.04|0
1651452970000|2022-05-02 00:56:10|32.34|32.04|32.35|32.05|32.35|32.05|32.34|32.04|0
1651453000000|2022-05-02 00:56:40|32.34|32.04|32.34|32.04|32.34|32.04|32.34|32.04|0
1651453010000|2022-05-02 00:56:50|32.35|32.05|32.35|32.05|32.35|32.05|32.35|32.05|0
1651453020000|2022-05-02 00:57:00|32.34|32.04|32.34|32.04|32.34|32.04|32.34|32.04|0
1651453050000|2022-05-02 00:57:30|32.35|32.05|32.35|32.05|32.35|32.05|32.35|32.05|0
1651453080000|2022-05-02 00:58:00|32.34|32.04|32.35|32.05|32.35|32.05|32.34|32.04|0
1651453090000|2022-05-02 00:58:10|32.34|32.04|32.34|32.04|32.34|32.04|32.34|32.04|0
1651453110000|2022-05-02 00:58:30|32.35|32.05|32.35|32.05|32.35|32.05|32.35|32.05|0
1651453190000|2022-05-02 00:59:50|32.34|32.04|32.35|32.05|32.35|32.05|32.34|32.04|0
1651453220000|2022-05-02 01:00:20|32.34|32.04|32.34|32.04|32.34|32.04|32.34|32.04|0
1651453330000|2022-05-02 01:02:10|32.35|32.05|32.34|32.04|32.35|32.05|32.34|32.04|0
1651453400000|2022-05-02 01:03:20|32.35|32.05|32.35|32.05|32.35|32.05|32.34|32.04|0
1651453410000|2022-05-02 01:03:30|32.34|32.04|32.35|32.05|32.35|32.05|32.34|32.04|0
1651453680000|2022-05-02 01:08:00|32.33|32.03|32.33|32.03|32.33|32.03|32.33|32.03|0
1651453740000|2022-05-02 01:09:00|32.31|32.01|32.31|32.01|32.31|32.01|32.31|32.01|0
1651453870000|2022-05-02 01:11:10|32.3|32|32.3|32|32.3|32|32.3|32|0
1651454010000|2022-05-02 01:13:30|32.31|32.01|32.31|32.01|32.31|32.01|32.31|32.01|0
1651454020000|2022-05-02 01:13:40|32.3|32|32.3|32|32.3|32|32.3|32|0
1651454050000|2022-05-02 01:14:10|32.31|32.01|32.31|32.01|32.31|32.01|32.31|32.01|0
1651454100000|2022-05-02 01:15:00|32.33|32.03|32.33|32.03|32.33|32.03|32.33|32.03|0
1651454110000|2022-05-02 01:15:10|32.31|32.01|32.31|32.01|32.31|32.01|32.31|32.01|0
1651454160000|2022-05-02 01:16:00|32.3|32|32.3|32|32.3|32|32.3|32|0
1651454180000|2022-05-02 01:16:20|32.31|32.01|32.3|32|32.31|32.01|32.3|32|0
1651454200000|2022-05-02 01:16:40|32.31|32.01|32.31|32.01|32.31|32.01|32.31|32.01|0
1651454230000|2022-05-02 01:17:10|32.33|32.03|32.33|32.03|32.33|32.03|32.33|32.03|0
1651454240000|2022-05-02 01:17:20|32.31|32.01|32.31|32.01|32.31|32.01|32.31|32.01|0
1651454260000|2022-05-02 01:17:40|32.3|32|32.3|32|32.3|32|32.3|32|0
1651454290000|2022-05-02 01:18:10|32.33|32.03|32.33|32.03|32.33|32.03|32.33|32.03|0
1651454300000|2022-05-02 01:18:20|32.31|32.01|32.31|32.01|32.31|32.01|32.31|32.01|0
1651454340000|2022-05-02 01:19:00|32.3|32|32.3|32|32.3|32|32.3|32|0
1651454600000|2022-05-02 01:23:20|32.29|31.99|32.28|31.98|32.29|31.99|32.28|31.98|0
1651454620000|2022-05-02 01:23:40|32.29|31.99|32.29|31.99|32.29|31.99|32.29|31.99|0
1651454800000|2022-05-02 01:26:40|32.3|32|32.3|32|32.3|32|32.3|32|0
1651454830000|2022-05-02 01:27:10|32.29|31.99|32.29|31.99|32.29|31.99|32.29|31.99|0
1651454860000|2022-05-02 01:27:40|32.3|32|32.3|32|32.3|32|32.3|32|0
1651454880000|2022-05-02 01:28:00|32.29|31.99|32.29|31.99|32.29|31.99|32.29|31.99|0
1651454960000|2022-05-02 01:29:20|32.27|31.97|32.25|31.95|32.27|31.97|32.25|31.95|0
1651454970000|2022-05-02 01:29:30|32.26|31.96|32.26|31.96|32.26|31.96|32.26|31.96|0
1651455030000|2022-05-02 01:30:30|32.29|31.99|32.28|31.98|32.3|32|32.28|31.98|0
1651455090000|2022-05-02 01:31:30|32.29|31.99|32.28|31.98|32.29|31.99|32.28|31.98|0
1651455120000|2022-05-02 01:32:00|32.29|31.99|32.29|31.99|32.29|31.99|32.29|31.99|0
1651455150000|2022-05-02 01:32:30|32.3|32|32.29|31.99|32.3|32|32.29|31.99|0
1651455220000|2022-05-02 01:33:40|32.3|32|32.29|31.99|32.3|32|32.29|31.99|0
1651455250000|2022-05-02 01:34:10|32.3|32|32.3|32|32.3|32|32.3|32|0
1651455580000|2022-05-02 01:39:40|32.31|32.01|32.31|32.01|32.31|32.01|32.31|32.01|0
1651455700000|2022-05-02 01:41:40|32.3|32|32.3|32|32.3|32|32.3|32|0
1651455910000|2022-05-02 01:45:10|32.31|32.01|32.31|32.01|32.31|32.01|32.31|32.01|0
1651455960000|2022-05-02 01:46:00|32.3|32|32.3|32|32.3|32|32.3|32|0
1651455970000|2022-05-02 01:46:10|32.31|32.01|32.31|32.01|32.31|32.01|32.31|32.01|0
1651455990000|2022-05-02 01:46:30|32.3|32|32.3|32|32.3|32|32.3|32|0
1651456090000|2022-05-02 01:48:10|32.31|32.01|32.31|32.01|32.31|32.01|32.31|32.01|0
1651456150000|2022-05-02 01:49:10|32.33|32.03|32.33|32.03|32.33|32.03|32.33|32.03|0
1651456200000|2022-05-02 01:50:00|32.31|32.01|32.31|32.01|32.31|32.01|32.31|32.01|0
1651456210000|2022-05-02 01:50:10|32.34|32.04|32.31|32.01|32.34|32.04|32.31|32.01|0
1651456260000|2022-05-02 01:51:00|32.34|32.04|32.34|32.04|32.34|32.04|32.34|32.04|0
1651456290000|2022-05-02 01:51:30|32.33|32.03|32.31|32.01|32.33|32.03|32.31|32.01|0
1651456320000|2022-05-02 01:52:00|32.33|32.03|32.36|32.06|32.36|32.06|32.33|32.03|0
1651456440000|2022-05-02 01:54:00|32.37|32.07|32.37|32.07|32.37|32.07|32.37|32.07|0
1651456530000|2022-05-02 01:55:30|32.4|32.1|32.4|32.1|32.4|32.1|32.4|32.1|0
1651456540000|2022-05-02 01:55:40|32.41|32.11|32.41|32.11|32.41|32.11|32.41|32.11|0
1651456630000|2022-05-02 01:57:10|32.42|32.12|32.44|32.14|32.44|32.14|32.42|32.12|0
1651457090000|2022-05-02 02:04:50|32.42|32.12|32.44|32.14|32.44|32.14|32.42|32.12|0
1651457450000|2022-05-02 02:10:50|32.45|32.15|32.46|32.16|32.46|32.16|32.45|32.15|0
1651457480000|2022-05-02 02:11:20|32.5|32.2|32.5|32.2|32.5|32.2|32.46|32.16|0
1651457490000|2022-05-02 02:11:30|32.51|32.21|32.48|32.18|32.51|32.21|32.48|32.18|0
1651457500000|2022-05-02 02:11:40|32.51|32.21|32.51|32.21|32.51|32.21|32.51|32.21|0
1651457510000|2022-05-02 02:11:50|32.49|32.19|32.49|32.19|32.49|32.19|32.49|32.19|0
1651457520000|2022-05-02 02:12:00|32.48|32.18|32.48|32.18|32.48|32.18|32.48|32.18|0
1651457530000|2022-05-02 02:12:10|32.46|32.16|32.46|32.16|32.46|32.16|32.46|32.16|0
1651457650000|2022-05-02 02:14:10|32.45|32.15|32.46|32.16|32.46|32.16|32.45|32.15|0
1651458310000|2022-05-02 02:25:10|32.45|32.15|32.45|32.15|32.45|32.15|32.45|32.15|0
1651459180000|2022-05-02 02:39:40|32.44|32.14|32.42|32.12|32.44|32.14|32.42|32.12|0
1651459450000|2022-05-02 02:44:10|32.41|32.11|32.41|32.11|32.41|32.11|32.41|32.11|0
1651460440000|2022-05-02 03:00:40|32.25|31.95|32.25|31.95|32.25|31.95|32.25|31.95|0
1651460460000|2022-05-02 03:01:00|32.24|31.94|32.2|31.9|32.24|31.94|32.2|31.9|0
1651460520000|2022-05-02 03:02:00|32.18|31.88|32.18|31.88|32.18|31.88|32.18|31.88|0
1651460570000|2022-05-02 03:02:50|32.14|31.84|32.14|31.84|32.14|31.84|32.14|31.84|0
1651460590000|2022-05-02 03:03:10|32.08|31.78|32.08|31.78|32.08|31.78|32.08|31.78|0
1651460770000|2022-05-02 03:06:10|32.1|31.8|32.1|31.8|32.1|31.8|32.1|31.8|0
1651460790000|2022-05-02 03:06:30|32.12|31.82|32.19|31.89|32.19|31.89|32.12|31.82|0
1651460830000|2022-05-02 03:07:10|32.2|31.9|32.2|31.9|32.2|31.9|32.2|31.9|0
1651460840000|2022-05-02 03:07:20|32.22|31.92|32.23|31.93|32.23|31.93|32.22|31.92|0
1651460930000|2022-05-02 03:08:50|32.22|31.92|32.22|31.92|32.22|31.92|32.19|31.89|0
1651460940000|2022-05-02 03:09:00|32.19|31.89|32.22|31.92|32.22|31.92|32.19|31.89|0
1651460950000|2022-05-02 03:09:10|32.19|31.89|32.22|31.92|32.22|31.92|32.19|31.89|0
1651460960000|2022-05-02 03:09:20|32.2|31.9|32.19|31.89|32.22|31.92|32.19|31.89|0
1651461050000|2022-05-02 03:10:50|32.16|31.86|32.16|31.86|32.16|31.86|32.16|31.86|0
1651461450000|2022-05-02 03:17:30|32.14|31.84|32.14|31.84|32.14|31.84|32.14|31.84|0
1651462040000|2022-05-02 03:27:20|32.16|31.86|32.16|31.86|32.16|31.86|32.16|31.86|0
1651462450000|2022-05-02 03:34:10|||||||||1
1651462720000|2022-05-02 03:38:40|32.15|31.85|32.15|31.85|32.15|31.85|32.15|31.85|0
1651463760000|2022-05-02 03:56:00|||||||||1
1651463830000|2022-05-02 03:57:10|32.18|31.88|32.13|31.83|32.18|31.88|32.13|31.83|0
1651464100000|2022-05-02 04:01:40|32.12|31.82|32.12|31.82|32.12|31.82|32.12|31.82|0
1651464210000|2022-05-02 04:03:30|32.09|31.79|32.03|31.78|32.09|31.79|32.03|31.78|0
1651464230000|2022-05-02 04:03:50|32.09|31.79|32.09|31.79|32.09|31.79|32.09|31.79|0
1651464250000|2022-05-02 04:04:10|32.1|31.8|32.12|31.82|32.12|31.82|32.1|31.8|0
1651464330000|2022-05-02 04:05:30|32.14|31.84|32.15|31.85|32.15|31.85|32.14|31.84|0
1651464390000|2022-05-02 04:06:30|32.16|31.86|32.15|31.85|32.22|31.92|32.15|31.85|0
1651464460000|2022-05-02 04:07:40|32.16|31.86|32.15|31.85|32.22|31.92|32.15|31.85|0
1651464520000|2022-05-02 04:08:40|32.16|31.86|32.15|31.85|32.22|31.92|32.15|31.85|0
1651464570000|2022-05-02 04:09:30|32.14|31.84|32.14|31.84|32.14|31.84|32.14|31.84|0
1651464610000|2022-05-02 04:10:10|32.15|31.85|32.15|31.85|32.15|31.85|32.15|31.85|0
1651464660000|2022-05-02 04:11:00|32.14|31.84|32.14|31.84|32.14|31.84|32.14|31.84|0
1651464760000|2022-05-02 04:12:40|32.12|31.82|32.12|31.82|32.12|31.82|32.12|31.82|0
1651464770000|2022-05-02 04:12:50|32.14|31.84|32.14|31.84|32.14|31.84|32.14|31.84|0
1651464810000|2022-05-02 04:13:30|32.11|31.81|32.1|31.8|32.11|31.81|32.1|31.8|0
1651464840000|2022-05-02 04:14:00|32.12|31.82|32.14|31.84|32.14|31.84|32.12|31.82|0
1651464890000|2022-05-02 04:14:50|32.15|31.85|32.15|31.85|32.15|31.85|32.15|31.85|0
1651464950000|2022-05-02 04:15:50|32.16|31.86|32.15|31.85|32.22|31.92|32.15|31.85|0
1651465010000|2022-05-02 04:16:50|32.16|31.86|32.15|31.85|32.22|31.92|32.15|31.85|0
1651465070000|2022-05-02 04:17:50|32.16|31.86|32.22|31.92|32.22|31.92|32.16|31.86|0
1651465080000|2022-05-02 04:18:00|32.15|31.85|32.15|31.85|32.15|31.85|32.15|31.85|0
1651465130000|2022-05-02 04:18:50|||||||||1
1651465140000|2022-05-02 04:19:00|32.14|31.84|32.12|31.82|32.16|31.86|32.12|31.82|0
1651465200000|2022-05-02 04:20:00|32.16|31.86|32.12|31.82|32.16|31.86|32.12|31.82|0
1651465270000|2022-05-02 04:21:10|32.16|31.86|32.12|31.82|32.16|31.86|32.12|31.82|0
1651465320000|2022-05-02 04:22:00|32.11|31.81|32.11|31.81|32.11|31.81|32.11|31.81|0
1651465490000|2022-05-02 04:24:50|32.12|31.82|32.12|31.82|32.12|31.82|32.12|31.82|0
1651465560000|2022-05-02 04:26:00|32.16|31.86|32.12|31.82|32.16|31.86|32.12|31.82|0
1651465620000|2022-05-02 04:27:00|32.16|31.86|32.12|31.82|32.16|31.86|32.12|31.82|0
1651465660000|2022-05-02 04:27:40|32.11|31.81|32.11|31.81|32.11|31.81|32.11|31.81|0
1651465690000|2022-05-02 04:28:10|32.06|31.76|32.06|31.76|32.06|31.76|32.06|31.76|0
1651465700000|2022-05-02 04:28:20|32.08|31.78|32.06|31.76|32.08|31.78|32.06|31.76|0
1651465710000|2022-05-02 04:28:30|32.08|31.78|32.06|31.76|32.08|31.78|32.06|31.76|0
1651465720000|2022-05-02 04:28:40|32.08|31.78|32.08|31.78|32.08|31.78|32.08|31.78|0
1651465780000|2022-05-02 04:29:40|32.12|31.82|32.06|31.76|32.12|31.82|32.06|31.76|0
1651466100000|2022-05-02 04:35:00|32.09|31.79|32.12|31.82|32.12|31.82|32.09|31.79|0
1651466460000|2022-05-02 04:41:00|32.14|32.06|32.09|31.79|32.17|32.06|32.09|31.79|1
1651466550000|2022-05-02 04:42:30|32.08|31.78|32.08|31.78|32.08|31.78|32.08|31.78|0
1651467780000|2022-05-02 05:03:00|||||||||1
1651467840000|2022-05-02 05:04:00|32.07|31.77|32.05|31.75|32.07|31.77|32.05|31.75|0
1651467910000|2022-05-02 05:05:10|32.03|31.73|32.03|31.73|32.03|31.73|32.03|31.73|0
1651468150000|2022-05-02 05:09:10|32.01|31.71|32|31.7|32.01|31.71|32|31.7|0
1651468180000|2022-05-02 05:09:40|32.03|31.73|32.03|31.73|32.03|31.73|32.03|31.73|0
1651468420000|2022-05-02 05:13:40|32.04|31.74|32.04|31.74|32.04|31.74|32.04|31.74|0
1651468450000|2022-05-02 05:14:10|32.03|31.73|32.03|31.73|32.03|31.73|32.03|31.73|0
1651468530000|2022-05-02 05:15:30|32.04|31.74|32.04|31.74|32.04|31.74|32.04|31.74|0
1651468650000|2022-05-02 05:17:30|32.05|31.75|32.05|31.75|32.05|31.75|32.05|31.75|0
1651468710000|2022-05-02 05:18:30|32.07|31.77|32.09|31.79|32.09|31.79|32.07|31.77|0
1651468720000|2022-05-02 05:18:40|32.08|31.78|32.04|31.74|32.08|31.78|32.04|31.74|0
1651468730000|2022-05-02 05:18:50|32.05|31.75|32.04|31.74|32.05|31.75|32.04|31.74|0
1651468870000|2022-05-02 05:21:10|32.07|31.77|32.07|31.77|32.07|31.77|32.07|31.77|0
1651469110000|2022-05-02 05:25:10|32.05|31.75|32.05|31.75|32.05|31.75|32.05|31.75|1
1651469170000|2022-05-02 05:26:10|32.04|31.74|32.04|31.74|32.04|31.74|32.04|31.74|0
1651469240000|2022-05-02 05:27:20|32.05|31.75|32.04|31.74|32.08|31.78|32.04|31.74|0
1651469300000|2022-05-02 05:28:20|32.05|31.75|32.08|31.78|32.08|31.78|32.05|31.75|0
1651469310000|2022-05-02 05:28:30|32.07|31.77|32.04|31.74|32.07|31.77|32.04|31.74|0
1651469330000|2022-05-02 05:28:50|32.03|31.73|32.03|31.73|32.03|31.73|32.03|31.73|1
1651469360000|2022-05-02 05:29:20|32.04|31.74|32.04|31.74|32.04|31.74|32.04|31.74|0
1651469590000|2022-05-02 05:33:10|32.03|31.73|32.03|31.73|32.03|31.73|32.03|31.73|0
1651469690000|2022-05-02 05:34:50|32.04|31.74|32.04|31.74|32.04|31.74|32.04|31.74|0
1651469720000|2022-05-02 05:35:20|32.05|31.75|32.05|31.75|32.05|31.75|32.05|31.75|0
1651469830000|2022-05-02 05:37:10|32.03|31.73|32.03|31.73|32.03|31.73|32.03|31.73|6
1651469840000|2022-05-02 05:37:20|31.88|31.63|32.01|31.71|32.01|31.71|31.88|31.63|0
1651469900000|2022-05-02 05:38:20|32|31.7|31.99|31.69|32|31.7|31.99|31.69|0
1651469940000|2022-05-02 05:39:00|32|31.7|32|31.7|32|31.7|32|31.7|0
1651470020000|2022-05-02 05:40:20|31.77|31.69|31.77|31.69|31.77|31.69|31.77|31.69|0
1651470030000|2022-05-02 05:40:30|31.87|31.62|31.97|31.67|32.01|31.71|31.87|31.62|0
1651470120000|2022-05-02 05:42:00|32.01|31.71|31.97|31.67|32.01|31.71|31.97|31.67|0
1651470130000|2022-05-02 05:42:10|31.99|31.69|31.97|31.67|32|31.7|31.97|31.67|0
1651470140000|2022-05-02 05:42:20|32|31.7|31.97|31.67|32|31.7|31.97|31.67|0
1651470160000|2022-05-02 05:42:40|31.99|31.69|32|31.7|32|31.7|31.99|31.69|0
1651470170000|2022-05-02 05:42:50|31.99|31.69|31.97|31.67|31.99|31.69|31.97|31.67|0
1651470280000|2022-05-02 05:44:40|31.99|31.69|31.99|31.69|32|31.7|31.99|31.69|0
1651470330000|2022-05-02 05:45:30|32|31.7|32|31.7|32|31.7|32|31.7|0
1651470340000|2022-05-02 05:45:40|32.03|31.73|32.03|31.73|32.03|31.73|32.03|31.73|0
1651470350000|2022-05-02 05:45:50|32.04|31.74|32.03|31.73|32.05|31.75|32.03|31.73|0
1651470360000|2022-05-02 05:46:00|32.04|31.74|32.03|31.73|32.04|31.74|32.03|31.73|0
1651470370000|2022-05-02 05:46:10|32.04|31.74|32.03|31.73|32.04|31.74|32.03|31.73|0
1651470380000|2022-05-02 05:46:20|32.04|31.74|32.03|31.73|32.04|31.74|32.03|31.73|0
1651470390000|2022-05-02 05:46:30|31.82|31.74|32.01|31.71|32.01|31.82|31.82|31.7|1
1651470400000|2022-05-02 05:46:40|32.03|31.73|32.03|31.73|32.03|31.73|32.03|31.73|0
1651470440000|2022-05-02 05:47:20|32.08|31.78|32.05|31.75|32.08|31.78|32.05|31.75|0
1651470450000|2022-05-02 05:47:30|32.07|31.77|32.05|31.75|32.08|31.78|32.05|31.75|0
1651470460000|2022-05-02 05:47:40|31.88|31.8|32.03|31.73|32.05|31.8|31.86|31.73|2
1651470470000|2022-05-02 05:47:50|32.04|31.74|32.03|31.73|32.04|31.74|32.03|31.73|0
1651470480000|2022-05-02 05:48:00|32.04|31.74|32.04|31.74|32.04|31.74|32.03|31.73|0
1651470500000|2022-05-02 05:48:20|32.05|31.75|32.04|31.74|32.05|31.75|32.04|31.74|0
1651470510000|2022-05-02 05:48:30|32.03|31.73|32.03|31.73|32.04|31.74|32.03|31.73|0
1651470520000|2022-05-02 05:48:40|32.04|31.74|32.05|31.75|32.05|31.75|32.03|31.73|0
1651470600000|2022-05-02 05:50:00|31.82|31.74|32.04|31.74|32.08|31.78|31.82|31.63|1
1651470610000|2022-05-02 05:50:10|32.05|31.75|32.07|31.77|32.07|31.77|32.05|31.75|0
1651470640000|2022-05-02 05:50:40|32.1|31.8|32.1|31.8|32.1|31.8|32.1|31.8|0
1651470670000|2022-05-02 05:51:10|32.09|31.79|32.1|31.8|32.1|31.8|32.09|31.79|0
1651470730000|2022-05-02 05:52:10|32.09|31.79|32.09|31.79|32.09|31.79|32.09|31.79|0
1651470770000|2022-05-02 05:52:50|32.14|32.06|32.1|31.8|32.14|32.06|32.1|31.8|1
1651470800000|2022-05-02 05:53:20|32.13|31.83|32.11|31.81|32.14|31.84|32.11|31.81|0
1651470810000|2022-05-02 05:53:30|32.1|31.8|32.11|31.81|32.14|31.84|32.09|31.79|0
1651470820000|2022-05-02 05:53:40|32.1|31.8|32.08|31.78|32.1|31.8|32.08|31.78|0
1651470830000|2022-05-02 05:53:50|32.09|31.79|32.09|31.79|32.09|31.79|32.09|31.79|0
1651470840000|2022-05-02 05:54:00|32.1|31.8|32.12|31.82|32.13|31.83|32.1|31.8|0
1651470850000|2022-05-02 05:54:10|32.1|31.8|32.1|31.8|32.1|31.8|32.1|31.8|0
1651470910000|2022-05-02 05:55:10|32.11|31.81|32.11|31.81|32.14|31.84|32.11|31.81|0
1651470940000|2022-05-02 05:55:40|32.09|31.79|32.11|31.81|32.11|31.81|32.09|31.79|0
1651470990000|2022-05-02 05:56:30|32.1|31.8|32.1|31.8|32.1|31.8|32.1|31.8|0
1651471020000|2022-05-02 05:57:00|32.11|31.81|32.13|31.83|32.13|31.83|32.11|31.81|0
1651471030000|2022-05-02 05:57:10|32.14|31.84|32.14|31.84|32.14|31.84|32.14|31.84|0
1651471060000|2022-05-02 05:57:40|32.15|31.85|32.15|31.85|32.15|31.85|32.15|31.85|0
1651471080000|2022-05-02 05:58:00|32.17|31.87|32.18|31.88|32.19|31.89|32.17|31.87|0
1651471100000|2022-05-02 05:58:20|32.16|31.86|32.16|31.86|32.16|31.86|32.16|31.86|0
1651471210000|2022-05-02 06:00:10|32.15|31.85|32.14|31.84|32.15|31.85|32.14|31.84|0
1651471220000|2022-05-02 06:00:20|32.15|31.85|32.16|31.86|32.16|31.86|32.15|31.85|0
1651471240000|2022-05-02 06:00:40|32.15|31.85|32.14|31.84|32.15|31.85|32.14|31.84|0
1651471290000|2022-05-02 06:01:30|32.15|31.85|32.16|31.86|32.16|31.86|32.15|31.85|0
1651471300000|2022-05-02 06:01:40|32.15|31.85|32.15|31.85|32.15|31.85|32.15|31.85|0
1651471320000|2022-05-02 06:02:00|32.14|31.84|32.14|31.84|32.14|31.84|32.14|31.84|0
1651471340000|2022-05-02 06:02:20|32.13|31.83|32.13|31.83|32.13|31.83|32.13|31.83|0
1651471360000|2022-05-02 06:02:40|32.11|31.81|32.11|31.81|32.11|31.81|32.11|31.81|0
1651471370000|2022-05-02 06:02:50|32.13|31.83|32.13|31.83|32.13|31.83|32.13|31.83|0
1651471380000|2022-05-02 06:03:00|32.11|31.81|32.11|31.81|32.11|31.81|32.11|31.81|0
1651471420000|2022-05-02 06:03:40|32.1|31.8|32.1|31.8|32.1|31.8|32.1|31.8|0
1651471430000|2022-05-02 06:03:50|32.11|31.81|32.09|31.79|32.11|31.81|32.09|31.79|0
1651471450000|2022-05-02 06:04:10|32.06|31.76|32.01|31.71|32.06|31.76|32.01|31.71|0
1651471470000|2022-05-02 06:04:30|32|31.7|32.01|31.71|32.01|31.71|32|31.7|0
1651471490000|2022-05-02 06:04:50|32.02|31.72|32.02|31.72|32.02|31.72|32.02|31.72|0
1651471500000|2022-05-02 06:05:00|32.04|31.74|32.04|31.74|32.04|31.74|32.04|31.74|0
1651471510000|2022-05-02 06:05:10|32.02|31.72|32.02|31.72|32.02|31.72|32.02|31.72|0
1651471520000|2022-05-02 06:05:20|32.01|31.71|32.07|31.82|32.07|31.82|32.01|31.71|0
1651471530000|2022-05-02 06:05:30|31.97|31.89|32|31.7|32.01|31.89|31.95|31.7|1
1651471570000|2022-05-02 06:06:10|31.99|31.69|31.99|31.69|31.99|31.69|31.99|31.69|0
1651471600000|2022-05-02 06:06:40|32|31.7|32|31.7|32|31.7|32|31.7|0
1651471610000|2022-05-02 06:06:50|31.97|31.67|31.97|31.67|31.97|31.67|31.97|31.67|0
1651471630000|2022-05-02 06:07:10|31.98|31.68|31.98|31.68|31.98|31.68|31.98|31.68|0
1651471650000|2022-05-02 06:07:30|32|31.7|32|31.7|32|31.7|32|31.7|0
1651471680000|2022-05-02 06:08:00|31.99|31.69|31.99|31.69|31.99|31.69|31.99|31.69|0
1651471740000|2022-05-02 06:09:00|32|31.7|32|31.7|32|31.7|32|31.7|0
1651471770000|2022-05-02 06:09:30|32.01|31.71|31.9|31.82|32.01|31.82|31.9|31.71|2
1651471790000|2022-05-02 06:09:50|31.91|31.83|31.91|31.83|31.91|31.83|31.91|31.83|1
1651471800000|2022-05-02 06:10:00|31.9|31.82|31.9|31.82|31.9|31.82|31.9|31.82|0
1651471840000|2022-05-02 06:10:40|31.91|31.83|31.91|31.83|31.91|31.83|31.91|31.83|0
1651471850000|2022-05-02 06:10:50|31.93|31.85|31.93|31.85|31.93|31.85|31.93|31.85|2
1651471860000|2022-05-02 06:11:00|32.05|31.8|31.91|31.83|32.05|31.85|31.91|31.77|1
1651471870000|2022-05-02 06:11:10|31.93|31.85|31.93|31.85|31.93|31.85|31.93|31.85|0
1651471890000|2022-05-02 06:11:30|31.91|31.83|31.91|31.83|31.91|31.83|31.91|31.83|0
1651471900000|2022-05-02 06:11:40|31.93|31.85|31.93|31.85|31.93|31.85|31.93|31.85|0
1651471910000|2022-05-02 06:11:50|31.91|31.83|31.89|31.81|31.91|31.83|31.89|31.81|3
1651471960000|2022-05-02 06:12:40|31.88|31.8|31.92|31.67|31.92|31.8|31.88|31.67|1
1651471990000|2022-05-02 06:13:10|31.95|31.7|31.87|31.79|31.95|31.79|31.87|31.7|2
1651472020000|2022-05-02 06:13:40|31.86|31.78|31.85|31.77|31.86|31.78|31.85|31.77|0
1651472040000|2022-05-02 06:14:00|31.84|31.76|31.84|31.76|31.84|31.76|31.84|31.76|1
1651472060000|2022-05-02 06:14:20|31.85|31.77|31.84|31.76|31.85|31.77|31.84|31.76|0
1651472080000|2022-05-02 06:14:40|31.92|31.67|31.82|31.74|31.92|31.74|31.82|31.67|3
1651472150000|2022-05-02 06:15:50|31.84|31.76|31.85|31.77|31.85|31.77|31.84|31.76|1
1651472160000|2022-05-02 06:16:00|31.86|31.78|31.86|31.78|31.86|31.78|31.86|31.78|5
1651472200000|2022-05-02 06:16:40|31.85|31.77|31.85|31.77|31.85|31.77|31.85|31.77|0
1651472210000|2022-05-02 06:16:50|31.86|31.78|31.86|31.78|31.86|31.78|31.86|31.78|0
1651472230000|2022-05-02 06:17:10|31.84|31.76|31.84|31.76|31.84|31.76|31.84|31.76|0
1651472250000|2022-05-02 06:17:30|31.8|31.72|31.8|31.72|31.8|31.72|31.8|31.72|0
1651472270000|2022-05-02 06:17:50|31.79|31.71|31.79|31.71|31.79|31.71|31.79|31.71|0
1651472280000|2022-05-02 06:18:00|31.85|31.6|31.73|31.65|31.85|31.66|31.73|31.6|7
1651472320000|2022-05-02 06:18:40|31.74|31.66|31.74|31.66|31.74|31.66|31.74|31.66|0
1651472360000|2022-05-02 06:19:20|31.72|31.64|31.66|31.58|31.72|31.64|31.66|31.58|3
1651472370000|2022-05-02 06:19:30|31.68|31.6|31.68|31.6|31.68|31.6|31.68|31.6|2
1651472380000|2022-05-02 06:19:40|31.7|31.62|31.7|31.62|31.7|31.62|31.7|31.62|2
1651472460000|2022-05-02 06:21:00|31.71|31.63|31.75|31.67|31.75|31.67|31.71|31.63|2
1651472480000|2022-05-02 06:21:20|31.73|31.65|31.73|31.65|31.73|31.65|31.73|31.65|0
1651472510000|2022-05-02 06:21:50|31.74|31.66|31.74|31.66|31.74|31.66|31.74|31.66|0
1651472530000|2022-05-02 06:22:10|31.73|31.65|31.73|31.65|31.73|31.65|31.73|31.65|0
1651472540000|2022-05-02 06:22:20|31.7|31.62|31.71|31.63|31.71|31.63|31.7|31.62|0
1651472550000|2022-05-02 06:22:30|31.7|31.62|31.71|31.63|31.71|31.63|31.69|31.61|0
1651472580000|2022-05-02 06:23:00|31.7|31.62|31.7|31.62|31.7|31.62|31.7|31.62|0
1651472600000|2022-05-02 06:23:20|31.69|31.61|31.69|31.61|31.69|31.61|31.69|31.61|0
1651472650000|2022-05-02 06:24:10|31.71|31.63|31.7|31.62|31.71|31.63|31.7|31.62|0
1651472660000|2022-05-02 06:24:20|31.66|31.58|31.66|31.58|31.66|31.58|31.66|31.58|0
1651472690000|2022-05-02 06:24:50|31.7|31.62|31.7|31.62|31.7|31.62|31.7|31.62|6
1651472700000|2022-05-02 06:25:00|31.71|31.63|31.73|31.65|31.73|31.65|31.71|31.63|0
1651472710000|2022-05-02 06:25:10|31.72|31.64|31.72|31.64|31.72|31.64|31.72|31.64|0
1651472770000|2022-05-02 06:26:10|31.74|31.66|31.76|31.68|31.76|31.68|31.74|31.66|1
1651472790000|2022-05-02 06:26:30|31.77|31.69|31.79|31.71|31.79|31.71|31.77|31.69|0
1651472810000|2022-05-02 06:26:50|31.78|31.7|31.77|31.69|31.78|31.7|31.77|31.69|4
1651472820000|2022-05-02 06:27:00|31.78|31.7|31.78|31.7|31.79|31.71|31.78|31.7|0
1651472830000|2022-05-02 06:27:10|31.77|31.69|31.71|31.63|31.77|31.69|31.71|31.63|1
1651472840000|2022-05-02 06:27:20|31.73|31.65|31.72|31.64|31.73|31.65|31.72|31.64|0
1651472850000|2022-05-02 06:27:30|31.77|31.69|31.77|31.69|31.77|31.69|31.77|31.69|2
1651472860000|2022-05-02 06:27:40|31.73|31.65|31.73|31.65|31.73|31.65|31.73|31.65|0
1651472870000|2022-05-02 06:27:50|31.72|31.64|31.76|31.68|31.76|31.68|31.72|31.64|0
1651472880000|2022-05-02 06:28:00|31.73|31.65|31.76|31.68|31.76|31.68|31.71|31.63|0
1651472900000|2022-05-02 06:28:20|31.77|31.69|31.78|31.7|31.78|31.7|31.72|31.64|2
1651472910000|2022-05-02 06:28:30|31.77|31.69|31.77|31.69|31.84|31.69|31.77|31.59|1
1651472920000|2022-05-02 06:28:40|31.74|31.66|31.73|31.65|31.74|31.66|31.73|31.65|0
1651472930000|2022-05-02 06:28:50|31.74|31.66|31.76|31.68|31.83|31.68|31.73|31.58|0
1651472980000|2022-05-02 06:29:40|31.74|31.66|31.73|31.65|31.74|31.66|31.72|31.64|8
1651472990000|2022-05-02 06:29:50|31.67|31.59|31.67|31.59|31.67|31.59|31.67|31.59|1
1651473000000|2022-05-02 06:30:00|31.68|31.6|31.63|31.55|31.68|31.6|31.63|31.55|3
1651473020000|2022-05-02 06:30:20|31.66|31.58|31.68|31.6|31.68|31.6|31.66|31.58|2
1651473030000|2022-05-02 06:30:30|31.67|31.59|31.68|31.6|31.68|31.6|31.67|31.59|0
1651473060000|2022-05-02 06:31:00|31.7|31.62|31.69|31.61|31.7|31.62|31.69|31.61|5
1651473090000|2022-05-02 06:31:30|31.68|31.6|31.68|31.6|31.68|31.6|31.68|31.6|0
1651473140000|2022-05-02 06:32:20|31.72|31.64|31.74|31.66|31.76|31.68|31.72|31.64|14
1651473150000|2022-05-02 06:32:30|31.77|31.69|31.77|31.69|31.77|31.69|31.77|31.69|0
1651473200000|2022-05-02 06:33:20|31.78|31.7|31.78|31.7|31.78|31.7|31.78|31.7|0
1651473220000|2022-05-02 06:33:40|31.79|31.71|31.79|31.71|31.79|31.71|31.79|31.71|0
1651473230000|2022-05-02 06:33:50|31.77|31.69|31.78|31.7|31.78|31.7|31.76|31.68|5
1651473240000|2022-05-02 06:34:00|31.77|31.69|31.76|31.68|31.77|31.69|31.76|31.68|0
1651473260000|2022-05-02 06:34:20|31.77|31.69|31.76|31.68|31.77|31.69|31.76|31.68|0
1651473280000|2022-05-02 06:34:40|31.77|31.69|31.78|31.7|31.78|31.7|31.77|31.69|2
1651473290000|2022-05-02 06:34:50|31.79|31.71|31.78|31.7|31.79|31.71|31.78|31.7|0
1651473300000|2022-05-02 06:35:00|31.79|31.71|31.79|31.71|31.79|31.71|31.79|31.71|0
1651473310000|2022-05-02 06:35:10|31.82|31.74|31.82|31.74|31.82|31.74|31.82|31.74|0
1651473320000|2022-05-02 06:35:20|31.81|31.73|31.82|31.74|31.82|31.74|31.81|31.73|0
1651473330000|2022-05-02 06:35:30|31.81|31.73|31.81|31.73|31.81|31.73|31.81|31.73|0
1651473350000|2022-05-02 06:35:50|31.82|31.74|31.81|31.73|31.82|31.74|31.81|31.73|0
1651473360000|2022-05-02 06:36:00|31.82|31.74|31.81|31.73|31.82|31.74|31.81|31.73|0
1651473490000|2022-05-02 06:38:10|31.79|31.71|31.78|31.7|31.79|31.71|31.78|31.7|0
1651473500000|2022-05-02 06:38:20|31.79|31.71|31.79|31.71|31.79|31.71|31.79|31.71|0
1651473520000|2022-05-02 06:38:40|31.81|31.73|31.78|31.7|31.81|31.73|31.78|31.7|0
1651473550000|2022-05-02 06:39:10|31.79|31.71|31.74|31.66|31.79|31.71|31.74|31.66|0
1651473560000|2022-05-02 06:39:20|31.76|31.68|31.76|31.68|31.76|31.68|31.76|31.68|0
1651473570000|2022-05-02 06:39:30|31.78|31.7|31.78|31.7|31.78|31.7|31.78|31.7|0
1651473590000|2022-05-02 06:39:50|31.77|31.69|31.78|31.7|31.78|31.7|31.76|31.68|0
1651473610000|2022-05-02 06:40:10|31.77|31.69|31.76|31.68|31.77|31.69|31.74|31.66|0
1651473620000|2022-05-02 06:40:20|31.78|31.7|31.78|31.7|31.78|31.7|31.78|31.7|0
1651473640000|2022-05-02 06:40:40|31.77|31.69|31.76|31.68|31.78|31.7|31.76|31.68|0
1651473650000|2022-05-02 06:40:50|31.77|31.69|31.78|31.7|31.78|31.7|31.77|31.69|0
1651473670000|2022-05-02 06:41:10|31.79|31.71|31.79|31.71|31.79|31.71|31.78|31.7|0
1651473680000|2022-05-02 06:41:20|31.78|31.7|31.79|31.71|31.79|31.71|31.78|31.7|0
1651473690000|2022-05-02 06:41:30|31.78|31.7|31.78|31.7|31.79|31.71|31.78|31.7|1
1651473780000|2022-05-02 06:43:00|31.76|31.68|31.77|31.69|31.77|31.69|31.76|31.68|0
1651473790000|2022-05-02 06:43:10|31.76|31.68|31.74|31.66|31.76|31.68|31.73|31.65|0
1651473800000|2022-05-02 06:43:20|31.73|31.65|31.73|31.65|31.73|31.65|31.73|31.65|1
1651473810000|2022-05-02 06:43:30|31.74|31.66|31.74|31.66|31.74|31.66|31.74|31.66|0
1651473820000|2022-05-02 06:43:40|31.73|31.65|31.74|31.66|31.74|31.66|31.73|31.65|0
1651473830000|2022-05-02 06:43:50|31.76|31.68|31.73|31.65|31.76|31.68|31.73|31.65|0
1651473840000|2022-05-02 06:44:00|31.74|31.66|31.77|31.69|31.77|31.69|31.74|31.66|0
1651473860000|2022-05-02 06:44:20|31.74|31.66|31.73|31.65|31.74|31.66|31.73|31.65|0
1651473870000|2022-05-02 06:44:30|31.71|31.63|31.74|31.66|31.74|31.66|31.71|31.63|1
1651473880000|2022-05-02 06:44:40|31.73|31.65|31.74|31.66|31.74|31.66|31.73|31.65|0
1651473890000|2022-05-02 06:44:50|31.76|31.68|31.76|31.68|31.76|31.68|31.76|31.68|0
1651473900000|2022-05-02 06:45:00|31.77|31.69|31.78|31.7|31.78|31.7|31.77|31.69|0
1651473910000|2022-05-02 06:45:10|31.76|31.68|31.76|31.68|31.77|31.69|31.76|31.68|2
1651473920000|2022-05-02 06:45:20|31.77|31.69|31.77|31.69|31.77|31.69|31.77|31.69|0
1651473960000|2022-05-02 06:46:00|31.76|31.68|31.74|31.66|31.76|31.68|31.74|31.66|0
1651473970000|2022-05-02 06:46:10|31.73|31.65|31.73|31.65|31.74|31.66|31.73|31.65|2
1651473980000|2022-05-02 06:46:20|31.74|31.66|31.73|31.65|31.74|31.66|31.73|31.65|0
1651474000000|2022-05-02 06:46:40|31.76|31.68|31.77|31.69|31.77|31.69|31.74|31.66|1
1651474050000|2022-05-02 06:47:30|31.74|31.66|31.74|31.66|31.74|31.66|31.74|31.66|0
1651474070000|2022-05-02 06:47:50|31.76|31.68|31.73|31.65|31.76|31.68|31.73|31.65|0
1651474080000|2022-05-02 06:48:00|31.74|31.66|31.76|31.68|31.76|31.68|31.74|31.66|0
1651474100000|2022-05-02 06:48:20|31.74|31.66|31.73|31.65|31.74|31.66|31.73|31.65|6
1651474110000|2022-05-02 06:48:30|31.74|31.66|31.74|31.66|31.74|31.66|31.74|31.66|2
1651474120000|2022-05-02 06:48:40|31.76|31.68|31.76|31.68|31.76|31.68|31.76|31.68|0
1651474130000|2022-05-02 06:48:50|31.74|31.66|31.74|31.66|31.74|31.66|31.74|31.66|0
1651474140000|2022-05-02 06:49:00|31.76|31.68|31.76|31.68|31.76|31.68|31.76|31.68|0
1651474150000|2022-05-02 06:49:10|31.78|31.7|31.77|31.69|31.78|31.7|31.74|31.66|3
1651474170000|2022-05-02 06:49:30|31.76|31.68|31.77|31.69|31.78|31.7|31.76|31.68|0
1651474190000|2022-05-02 06:49:50|31.76|31.68|31.76|31.68|31.76|31.68|31.76|31.68|0
1651474200000|2022-05-02 06:50:00|31.77|31.69|31.74|31.66|31.77|31.69|31.74|31.66|0
1651474210000|2022-05-02 06:50:10|31.73|31.65|31.73|31.65|31.73|31.65|31.73|31.65|1
1651474220000|2022-05-02 06:50:20|31.74|31.66|31.74|31.66|31.74|31.66|31.74|31.66|0
1651474230000|2022-05-02 06:50:30|31.73|31.65|31.71|31.63|31.73|31.65|31.71|31.63|0
1651474240000|2022-05-02 06:50:40|31.68|31.6|31.73|31.65|31.73|31.65|31.68|31.6|0
1651474270000|2022-05-02 06:51:10|||||||||1
1651474290000|2022-05-02 06:51:30|31.71|31.63|31.72|31.64|31.72|31.64|31.71|31.63|0
1651474300000|2022-05-02 06:51:40|31.71|31.63|31.71|31.63|31.71|31.63|31.71|31.63|0
1651474320000|2022-05-02 06:52:00|31.73|31.65|31.73|31.65|31.73|31.65|31.73|31.65|0
1651474340000|2022-05-02 06:52:20|31.74|31.66|31.73|31.65|31.74|31.66|31.73|31.65|0
1651474350000|2022-05-02 06:52:30|31.71|31.63|31.71|31.63|31.73|31.65|31.71|31.63|0
1651474380000|2022-05-02 06:53:00|31.72|31.64|31.73|31.65|31.73|31.65|31.72|31.64|0
1651474390000|2022-05-02 06:53:10|31.71|31.63|31.71|31.63|31.71|31.63|31.71|31.63|0
1651474420000|2022-05-02 06:53:40|31.73|31.65|31.73|31.65|31.73|31.65|31.73|31.65|1
1651474440000|2022-05-02 06:54:00|31.71|31.63|31.71|31.63|31.71|31.63|31.71|31.63|0
1651474450000|2022-05-02 06:54:10|31.69|31.61|31.71|31.63|31.71|31.63|31.68|31.6|1
1651474460000|2022-05-02 06:54:20|31.69|31.61|31.68|31.6|31.71|31.63|31.68|31.6|4
1651474470000|2022-05-02 06:54:30|31.71|31.63|31.68|31.6|31.71|31.63|31.68|31.6|1
1651474480000|2022-05-02 06:54:40|31.69|31.61|31.68|31.6|31.71|31.63|31.68|31.6|2
1651474490000|2022-05-02 06:54:50|31.71|31.63|31.68|31.6|31.71|31.63|31.68|31.6|1
1651474500000|2022-05-02 06:55:00|31.69|31.61|31.71|31.63|31.71|31.63|31.69|31.61|6
1651474520000|2022-05-02 06:55:20|31.69|31.61|31.67|31.59|31.69|31.61|31.67|31.59|0
1651474530000|2022-05-02 06:55:30|31.66|31.58|31.66|31.58|31.71|31.63|31.66|31.58|0
1651474540000|2022-05-02 06:55:40|31.68|31.6|31.71|31.63|31.71|31.63|31.66|31.58|2
1651474570000|2022-05-02 06:56:10|31.67|31.59|31.66|31.58|31.67|31.59|31.66|31.58|0
1651474580000|2022-05-02 06:56:20|31.69|31.61|31.66|31.58|31.71|31.63|31.66|31.58|4
1651474600000|2022-05-02 06:56:40|31.65|31.57|31.64|31.56|31.65|31.57|31.63|31.55|0
1651474610000|2022-05-02 06:56:50|31.66|31.58|31.66|31.58|31.67|31.59|31.66|31.58|0
1651474620000|2022-05-02 06:57:00|31.68|31.6|31.66|31.58|31.71|31.63|31.66|31.58|0
1651474630000|2022-05-02 06:57:10|||||||||4
1651474640000|2022-05-02 06:57:20|31.68|31.6|31.66|31.58|31.68|31.6|31.66|31.58|0
1651474660000|2022-05-02 06:57:40|31.68|31.6|31.68|31.6|31.68|31.6|31.68|31.6|0
1651474670000|2022-05-02 06:57:50|31.66|31.58|31.67|31.59|31.67|31.59|31.66|31.58|0
1651474680000|2022-05-02 06:58:00|31.68|31.6|31.66|31.58|31.68|31.6|31.66|31.58|3
1651474700000|2022-05-02 06:58:20|31.64|31.56|31.66|31.58|31.66|31.58|31.61|31.53|5
1651474710000|2022-05-02 06:58:30|||||||||2
1651474720000|2022-05-02 06:58:40|31.63|31.55|31.66|31.58|31.66|31.58|31.63|31.55|0
1651474740000|2022-05-02 06:59:00|31.65|31.57|31.6|31.52|31.65|31.57|31.6|31.52|0
1651474750000|2022-05-02 06:59:10|31.62|31.54|31.6|31.52|31.62|31.54|31.6|31.52|0
1651474760000|2022-05-02 06:59:20|31.62|31.54|31.6|31.52|31.63|31.55|31.6|31.52|0
1651474770000|2022-05-02 06:59:30|31.58|31.5|31.59|31.51|31.6|31.52|31.58|31.5|3
1651474780000|2022-05-02 06:59:40|31.6|31.52|31.59|31.51|31.6|31.52|31.58|31.5|1
1651474790000|2022-05-02 06:59:50|31.6|31.52|31.6|31.52|31.6|31.52|31.58|31.5|1
1651474800000|2022-05-02 07:00:00|31.59|31.51|31.63|31.55|31.63|31.55|31.59|31.51|7
1651474810000|2022-05-02 07:00:10|31.6|31.52|31.6|31.52|31.6|31.52|31.59|31.51|4
1651474820000|2022-05-02 07:00:20|31.59|31.51|31.59|31.51|31.62|31.54|31.58|31.5|1
1651474830000|2022-05-02 07:00:30|31.6|31.52|31.58|31.5|31.6|31.52|31.58|31.5|0
1651474840000|2022-05-02 07:00:40|31.59|31.51|31.63|31.55|31.63|31.55|31.59|31.51|1
1651474850000|2022-05-02 07:00:50|31.62|31.54|31.67|31.59|31.69|31.61|31.62|31.54|2
1651474860000|2022-05-02 07:01:00|31.66|31.58|31.66|31.58|31.66|31.58|31.66|31.58|0
1651474870000|2022-05-02 07:01:10|31.67|31.59|31.71|31.63|31.71|31.63|31.67|31.59|1
1651474880000|2022-05-02 07:01:20|31.72|31.64|31.73|31.65|31.76|31.68|31.72|31.64|0
1651474890000|2022-05-02 07:01:30|31.74|31.66|31.74|31.66|31.76|31.68|31.74|31.66|1
1651474900000|2022-05-02 07:01:40|31.76|31.68|31.69|31.61|31.76|31.68|31.67|31.59|1
1651474910000|2022-05-02 07:01:50|31.68|31.6|31.64|31.56|31.69|31.61|31.64|31.56|1
1651474920000|2022-05-02 07:02:00|31.66|31.58|31.6|31.52|31.69|31.61|31.6|31.52|0
1651474930000|2022-05-02 07:02:10|31.59|31.51|31.62|31.54|31.62|31.54|31.59|31.51|0
1651474940000|2022-05-02 07:02:20|31.61|31.53|31.62|31.54|31.62|31.54|31.61|31.53|0
1651474950000|2022-05-02 07:02:30|31.61|31.53|31.62|31.54|31.62|31.54|31.61|31.53|0
1651474960000|2022-05-02 07:02:40|31.61|31.53|31.6|31.52|31.62|31.54|31.58|31.5|1
1651474970000|2022-05-02 07:02:50|31.63|31.55|31.6|31.52|31.63|31.55|31.58|31.5|0
1651474980000|2022-05-02 07:03:00|31.62|31.54|31.63|31.55|31.63|31.55|31.6|31.52|0
1651475000000|2022-05-02 07:03:20|31.64|31.56|31.65|31.57|31.65|31.57|31.64|31.56|0
1651475020000|2022-05-02 07:03:40|31.67|31.59|31.68|31.6|31.68|31.6|31.67|31.59|1
1651475030000|2022-05-02 07:03:50|31.67|31.59|31.69|31.61|31.69|31.61|31.67|31.59|0
1651475040000|2022-05-02 07:04:00|31.68|31.6|31.65|31.57|31.68|31.6|31.65|31.57|4
1651475060000|2022-05-02 07:04:20|31.67|31.59|31.67|31.59|31.67|31.59|31.67|31.59|0
1651475100000|2022-05-02 07:05:00|31.7|31.45|31.73|31.48|31.73|31.55|31.62|31.45|22
1651475110000|2022-05-02 07:05:10|31.63|31.55|31.63|31.55|31.73|31.55|31.63|31.48|17
1651475120000|2022-05-02 07:05:20|31.62|31.54|31.7|31.45|31.7|31.55|31.62|31.45|13
1651475130000|2022-05-02 07:05:30|31.6|31.52|31.6|31.52|31.6|31.52|31.6|31.52|10
1651475140000|2022-05-02 07:05:40|31.62|31.54|31.6|31.52|31.62|31.54|31.58|31.5|18
1651475150000|2022-05-02 07:05:50|31.59|31.51|31.55|31.47|31.59|31.51|31.55|31.47|2
1651475160000|2022-05-02 07:06:00|31.62|31.37|31.62|31.37|31.62|31.37|31.62|31.37|10
1651475170000|2022-05-02 07:06:10|31.51|31.43|31.51|31.43|31.51|31.43|31.51|31.43|11
1651475180000|2022-05-02 07:06:20|31.53|31.45|31.62|31.37|31.62|31.47|31.53|31.37|8
1651475190000|2022-05-02 07:06:30|31.61|31.36|31.51|31.43|31.61|31.43|31.51|31.36|5
1651475200000|2022-05-02 07:06:40|31.54|31.46|31.54|31.46|31.54|31.46|31.53|31.45|5
1651475210000|2022-05-02 07:06:50|31.55|31.47|31.55|31.47|31.57|31.49|31.55|31.47|3
1651475220000|2022-05-02 07:07:00|31.62|31.37|31.55|31.47|31.62|31.47|31.54|31.37|9
1651475230000|2022-05-02 07:07:10|31.56|31.48|31.57|31.49|31.58|31.5|31.56|31.48|0
1651475240000|2022-05-02 07:07:20|31.55|31.47|31.55|31.47|31.55|31.47|31.55|31.47|0
1651475250000|2022-05-02 07:07:30|31.57|31.49|31.6|31.52|31.6|31.52|31.57|31.49|9
1651475310000|2022-05-02 07:08:30|31.63|31.55|31.65|31.57|31.65|31.57|31.63|31.55|17
1651475320000|2022-05-02 07:08:40|31.67|31.59|31.69|31.61|31.69|31.61|31.67|31.59|4
1651475330000|2022-05-02 07:08:50|31.67|31.59|31.63|31.55|31.67|31.59|31.63|31.55|0
1651475360000|2022-05-02 07:09:20|31.6|31.52|31.6|31.52|31.62|31.54|31.58|31.5|2
1651475370000|2022-05-02 07:09:30|31.62|31.54|31.62|31.54|31.62|31.54|31.62|31.54|0
1651475380000|2022-05-02 07:09:40|31.6|31.52|31.62|31.54|31.62|31.54|31.6|31.52|0
1651475390000|2022-05-02 07:09:50|31.63|31.55|31.63|31.55|31.63|31.55|31.63|31.55|2
1651475410000|2022-05-02 07:10:10|31.64|31.56|31.64|31.56|31.64|31.56|31.64|31.56|0
1651475420000|2022-05-02 07:10:20|31.63|31.55|31.6|31.52|31.63|31.55|31.6|31.52|0
1651475430000|2022-05-02 07:10:30|31.62|31.54|31.63|31.55|31.64|31.56|31.62|31.54|1
1651475450000|2022-05-02 07:10:50|31.62|31.54|31.62|31.54|31.62|31.54|31.62|31.54|0
1651475460000|2022-05-02 07:11:00|31.63|31.55|31.63|31.55|31.63|31.55|31.63|31.55|0
1651475470000|2022-05-02 07:11:10|31.62|31.54|31.62|31.54|31.62|31.54|31.62|31.54|0
1651475490000|2022-05-02 07:11:30|31.63|31.55|31.63|31.55|31.63|31.55|31.63|31.55|1
1651475500000|2022-05-02 07:11:40|31.64|31.56|31.64|31.56|31.64|31.56|31.64|31.56|0
1651475520000|2022-05-02 07:12:00|31.65|31.57|31.64|31.56|31.65|31.57|31.64|31.56|1
1651475530000|2022-05-02 07:12:10|31.67|31.59|31.68|31.6|31.68|31.6|31.67|31.59|1
1651475540000|2022-05-02 07:12:20|31.69|31.61|31.72|31.64|31.72|31.64|31.69|31.61|1
1651475550000|2022-05-02 07:12:30|31.7|31.62|31.7|31.62|31.7|31.62|31.7|31.62|0
1651475570000|2022-05-02 07:12:50|31.69|31.61|31.69|31.61|31.69|31.61|31.68|31.6|17
1651475580000|2022-05-02 07:13:00|31.7|31.62|31.69|31.61|31.7|31.62|31.67|31.59|10
1651475590000|2022-05-02 07:13:10|31.68|31.6|31.68|31.6|31.69|31.61|31.68|31.6|0
1651475600000|2022-05-02 07:13:20|31.67|31.59|31.65|31.57|31.68|31.6|31.65|31.57|0
1651475610000|2022-05-02 07:13:30|31.67|31.59|31.67|31.59|31.68|31.6|31.67|31.59|0
1651475620000|2022-05-02 07:13:40|31.65|31.57|31.64|31.56|31.67|31.59|31.64|31.56|0
1651475630000|2022-05-02 07:13:50|31.63|31.55|31.63|31.55|31.63|31.55|31.62|31.54|2
1651475650000|2022-05-02 07:14:10|31.62|31.54|31.62|31.54|31.62|31.54|31.62|31.54|0
1651475660000|2022-05-02 07:14:20|31.6|31.52|31.6|31.52|31.6|31.52|31.6|31.52|0
1651475670000|2022-05-02 07:14:30|31.58|31.5|31.55|31.47|31.58|31.5|31.55|31.47|32
1651475680000|2022-05-02 07:14:40|31.54|31.46|31.53|31.45|31.54|31.46|31.53|31.45|0
1651475690000|2022-05-02 07:14:50|31.54|31.46|31.54|31.46|31.57|31.49|31.54|31.46|0
1651475700000|2022-05-02 07:15:00|31.55|31.47|31.59|31.51|31.59|31.51|31.55|31.47|0
1651475710000|2022-05-02 07:15:10|31.58|31.5|31.54|31.46|31.58|31.5|31.53|31.45|0
1651475720000|2022-05-02 07:15:20|31.55|31.47|31.55|31.47|31.55|31.47|31.54|31.46|8
1651475760000|2022-05-02 07:16:00|31.59|31.51|31.62|31.54|31.62|31.54|31.57|31.49|4
1651475770000|2022-05-02 07:16:10|31.63|31.55|31.65|31.57|31.65|31.57|31.63|31.55|18
1651475790000|2022-05-02 07:16:30|31.7|31.62|31.72|31.64|31.72|31.64|31.7|31.62|11
1651475800000|2022-05-02 07:16:40|31.68|31.6|31.67|31.59|31.68|31.6|31.67|31.59|13
1651475810000|2022-05-02 07:16:50|31.65|31.57|31.65|31.57|31.65|31.57|31.65|31.57|0
1651475830000|2022-05-02 07:17:10|31.68|31.6|31.68|31.6|31.68|31.6|31.67|31.59|7
1651475840000|2022-05-02 07:17:20|31.67|31.59|31.68|31.6|31.68|31.6|31.67|31.59|2
1651475850000|2022-05-02 07:17:30|31.67|31.59|31.67|31.59|31.68|31.6|31.67|31.59|0
1651475860000|2022-05-02 07:17:40|31.68|31.6|31.68|31.6|31.68|31.6|31.68|31.6|0
1651475880000|2022-05-02 07:18:00|31.71|31.63|31.73|31.65|31.73|31.65|31.71|31.63|0
1651475890000|2022-05-02 07:18:10|31.74|31.66|31.74|31.66|31.74|31.66|31.74|31.66|3
1651475920000|2022-05-02 07:18:40|31.76|31.68|31.78|31.7|31.78|31.7|31.76|31.68|0
1651475930000|2022-05-02 07:18:50|31.79|31.71|31.81|31.73|31.81|31.73|31.79|31.71|8
1651475940000|2022-05-02 07:19:00|31.79|31.71|31.81|31.73|31.81|31.73|31.78|31.7|3
1651475950000|2022-05-02 07:19:10|31.79|31.71|31.81|31.73|31.81|31.73|31.78|31.7|5
1651475960000|2022-05-02 07:19:20|31.79|31.71|31.81|31.73|31.81|31.73|31.79|31.71|0
1651475970000|2022-05-02 07:19:30|31.86|31.78|31.86|31.78|31.86|31.78|31.86|31.78|25
1651475980000|2022-05-02 07:19:40|31.84|31.76|31.86|31.78|31.86|31.78|31.83|31.75|0
1651475990000|2022-05-02 07:19:50|31.84|31.76|31.83|31.75|31.84|31.76|31.83|31.75|1
1651476000000|2022-05-02 07:20:00|31.86|31.78|31.84|31.76|31.86|31.78|31.83|31.75|3
1651476010000|2022-05-02 07:20:10|31.86|31.78|31.86|31.78|31.87|31.79|31.84|31.76|3
1651476020000|2022-05-02 07:20:20|31.84|31.76|31.84|31.76|31.84|31.76|31.83|31.75|1
1651476030000|2022-05-02 07:20:30|31.83|31.75|31.82|31.74|31.83|31.75|31.82|31.74|0
1651476040000|2022-05-02 07:20:40|31.8|31.72|31.84|31.76|31.84|31.76|31.8|31.72|12
1651476070000|2022-05-02 07:21:10|31.82|31.74|31.84|31.76|31.84|31.76|31.82|31.74|1
1651476080000|2022-05-02 07:21:20|31.86|31.78|31.86|31.78|31.86|31.78|31.86|31.78|0
1651476090000|2022-05-02 07:21:30|31.84|31.76|31.89|31.81|31.89|31.81|31.84|31.76|9
1651476100000|2022-05-02 07:21:40|31.87|31.79|31.93|31.85|31.94|31.86|31.87|31.79|14
1651476110000|2022-05-02 07:21:50|31.92|31.84|31.93|31.85|31.93|31.85|31.91|31.83|0
1651476120000|2022-05-02 07:22:00|31.94|31.86|31.94|31.86|31.96|31.88|31.92|31.84|5
1651476130000|2022-05-02 07:22:10|31.96|31.88|31.99|31.91|32.01|31.93|31.96|31.88|3
1651476140000|2022-05-02 07:22:20|31.98|31.9|32.03|31.95|32.03|31.95|31.98|31.9|49
1651476150000|2022-05-02 07:22:30|32.04|31.96|32.02|31.94|32.04|31.96|32.01|31.93|15
1651476160000|2022-05-02 07:22:40|32.03|31.95|32.02|31.94|32.03|31.95|32.02|31.94|1
1651476170000|2022-05-02 07:22:50|32.01|31.93|31.98|31.9|32.01|31.93|31.98|31.9|0
1651476180000|2022-05-02 07:23:00|31.97|31.89|31.96|31.88|31.97|31.89|31.94|31.86|28
1651476190000|2022-05-02 07:23:10|31.94|31.86|31.96|31.88|31.97|31.89|31.94|31.86|1
1651476200000|2022-05-02 07:23:20|31.94|31.86|31.94|31.86|31.94|31.86|31.93|31.85|0
1651476210000|2022-05-02 07:23:30|31.96|31.88|32.02|31.94|32.02|31.94|31.96|31.88|7
1651476220000|2022-05-02 07:23:40|32.01|31.93|31.99|31.91|32.01|31.93|31.99|31.91|0
1651476230000|2022-05-02 07:23:50|31.98|31.9|31.97|31.89|31.98|31.9|31.97|31.89|4
1651476240000|2022-05-02 07:24:00|31.96|31.88|31.97|31.89|31.98|31.9|31.94|31.86|3
1651476250000|2022-05-02 07:24:10|31.96|31.88|31.93|31.85|31.97|31.89|31.93|31.85|12
1651476260000|2022-05-02 07:24:20|31.91|31.83|31.89|31.81|31.91|31.83|31.87|31.79|24
1651476270000|2022-05-02 07:24:30|31.91|31.83|31.91|31.83|31.91|31.83|31.91|31.83|0
1651476280000|2022-05-02 07:24:40|31.92|31.84|31.93|31.85|31.93|31.85|31.92|31.84|10
1651476290000|2022-05-02 07:24:50|31.92|31.84|31.93|31.85|31.93|31.85|31.92|31.84|0
1651476300000|2022-05-02 07:25:00|31.91|31.83|31.92|31.84|31.93|31.85|31.91|31.83|3
1651476310000|2022-05-02 07:25:10|31.93|31.85|31.93|31.85|31.93|31.85|31.93|31.85|0
1651476320000|2022-05-02 07:25:20|31.92|31.84|31.92|31.84|31.92|31.84|31.91|31.83|1
1651476330000|2022-05-02 07:25:30|31.91|31.83|31.86|31.78|31.91|31.83|31.86|31.78|76
1651476340000|2022-05-02 07:25:40|31.84|31.76|31.86|31.78|31.86|31.78|31.84|31.76|0
1651476350000|2022-05-02 07:25:50|31.84|31.76|31.86|31.78|31.86|31.78|31.83|31.75|0
1651476360000|2022-05-02 07:26:00|||||||||4
1651476370000|2022-05-02 07:26:10|31.84|31.76|31.86|31.78|31.86|31.78|31.83|31.75|0
1651476380000|2022-05-02 07:26:20|31.83|31.75|31.82|31.74|31.83|31.75|31.79|31.71|24
1651476390000|2022-05-02 07:26:30|31.8|31.72|31.78|31.7|31.82|31.74|31.78|31.7|0
1651476400000|2022-05-02 07:26:40|31.77|31.69|31.77|31.69|31.77|31.69|31.77|31.69|18
1651476410000|2022-05-02 07:26:50|31.75|31.67|31.77|31.69|31.78|31.7|31.74|31.66|2
1651476420000|2022-05-02 07:27:00|31.78|31.7|31.8|31.72|31.8|31.72|31.78|31.7|13
1651476430000|2022-05-02 07:27:10|31.78|31.7|31.81|31.73|31.81|31.73|31.78|31.7|1
1651476440000|2022-05-02 07:27:20|31.82|31.74|31.8|31.72|31.82|31.74|31.8|31.72|0
1651476450000|2022-05-02 07:27:30|31.82|31.74|31.82|31.74|31.83|31.75|31.82|31.74|0
1651476460000|2022-05-02 07:27:40|31.81|31.73|31.79|31.71|31.81|31.73|31.79|31.71|0
1651476470000|2022-05-02 07:27:50|31.81|31.73|31.81|31.73|31.81|31.73|31.81|31.73|0
1651476480000|2022-05-02 07:28:00|||||||||1
1651476490000|2022-05-02 07:28:10|31.82|31.74|31.82|31.74|31.82|31.74|31.82|31.74|9
1651476500000|2022-05-02 07:28:20|31.83|31.75|31.83|31.75|31.83|31.75|31.83|31.75|0
1651476510000|2022-05-02 07:28:30|31.82|31.74|31.83|31.75|31.83|31.75|31.82|31.74|0
1651476520000|2022-05-02 07:28:40|31.84|31.76|31.81|31.73|31.84|31.76|31.81|31.73|16
1651476530000|2022-05-02 07:28:50|31.82|31.74|31.81|31.73|31.82|31.74|31.81|31.73|34
1651476550000|2022-05-02 07:29:10|31.79|31.71|31.81|31.73|31.81|31.73|31.79|31.71|0
1651476570000|2022-05-02 07:29:30|31.79|31.71|31.79|31.71|31.81|31.73|31.79|31.71|0
1651476580000|2022-05-02 07:29:40|31.78|31.7|31.77|31.69|31.78|31.7|31.77|31.69|0
1651476590000|2022-05-02 07:29:50|31.81|31.73|31.79|31.71|31.81|31.73|31.79|31.71|9
1651476600000|2022-05-02 07:30:00|31.78|31.7|31.81|31.73|31.82|31.74|31.78|31.7|2
1651476610000|2022-05-02 07:30:10|31.82|31.74|31.86|31.78|31.86|31.78|31.81|31.73|0
1651476620000|2022-05-02 07:30:20|31.84|31.76|31.86|31.78|31.86|31.78|31.84|31.76|0
1651476630000|2022-05-02 07:30:30|31.87|31.79|31.89|31.81|31.91|31.83|31.86|31.78|41
1651476650000|2022-05-02 07:30:50|31.93|31.85|31.98|31.9|31.98|31.9|31.91|31.83|15
1651476670000|2022-05-02 07:31:10|31.99|31.91|32.03|31.95|32.06|31.98|31.99|31.91|19
1651476680000|2022-05-02 07:31:20|32.04|31.96|31.99|31.91|32.06|31.98|31.98|31.9|16
1651476690000|2022-05-02 07:31:30|31.98|31.9|32.02|31.94|32.02|31.94|31.98|31.9|10
1651476700000|2022-05-02 07:31:40|32.03|31.95|32.06|31.98|32.06|31.98|32.03|31.95|22
1651476710000|2022-05-02 07:31:50|32.03|31.95|32.04|31.96|32.04|31.96|32.03|31.95|14
1651476720000|2022-05-02 07:32:00|32.02|31.94|32.02|31.94|32.06|31.98|32.02|31.94|13
1651476730000|2022-05-02 07:32:10|32.01|31.93|31.99|31.91|32.01|31.93|31.98|31.9|10
1651476740000|2022-05-02 07:32:20|31.98|31.9|31.99|31.91|32.01|31.93|31.98|31.9|15
1651476750000|2022-05-02 07:32:30|31.98|31.9|31.99|31.91|31.99|31.91|31.98|31.9|6
1651476760000|2022-05-02 07:32:40|32.01|31.93|32.01|31.93|32.03|31.95|32.01|31.93|12
1651476770000|2022-05-02 07:32:50|32.02|31.94|32.03|31.95|32.03|31.95|32.02|31.94|10
1651476780000|2022-05-02 07:33:00|32.02|31.94|31.99|31.91|32.02|31.94|31.99|31.91|23
1651476790000|2022-05-02 07:33:10|32.01|31.93|32.02|31.94|32.04|31.96|31.98|31.9|51
1651476800000|2022-05-02 07:33:20|32.01|31.93|31.96|31.88|32.01|31.93|31.96|31.88|6
1651476810000|2022-05-02 07:33:30|31.97|31.89|31.96|31.88|31.97|31.89|31.93|31.85|8
1651476820000|2022-05-02 07:33:40|31.94|31.86|31.93|31.85|31.96|31.88|31.93|31.85|8
1651476830000|2022-05-02 07:33:50|31.94|31.86|31.96|31.88|31.97|31.89|31.94|31.86|9
1651476840000|2022-05-02 07:34:00|31.97|31.89|31.97|31.89|31.97|31.89|31.96|31.88|10
1651476850000|2022-05-02 07:34:10|||||||||6
1651476860000|2022-05-02 07:34:20|31.96|31.88|31.93|31.85|31.96|31.88|31.93|31.85|5
1651476870000|2022-05-02 07:34:30|31.94|31.86|31.98|31.9|31.98|31.9|31.94|31.86|1
1651476880000|2022-05-02 07:34:40|31.97|31.89|31.97|31.89|31.97|31.89|31.94|31.86|1
1651476890000|2022-05-02 07:34:50|31.98|31.9|31.96|31.88|31.99|31.91|31.96|31.88|4
1651476900000|2022-05-02 07:35:00|31.97|31.89|31.97|31.89|31.99|31.91|31.97|31.89|0
1651476910000|2022-05-02 07:35:10|31.98|31.9|31.99|31.91|31.99|31.91|31.98|31.9|3
1651476920000|2022-05-02 07:35:20|32.01|31.93|31.98|31.9|32.01|31.93|31.98|31.9|0
1651476930000|2022-05-02 07:35:30|31.97|31.89|31.97|31.89|31.97|31.89|31.97|31.89|0
1651476940000|2022-05-02 07:35:40|31.98|31.9|31.97|31.89|31.98|31.9|31.97|31.89|0
1651476950000|2022-05-02 07:35:50|31.96|31.88|31.93|31.85|31.97|31.89|31.93|31.85|13
1651476960000|2022-05-02 07:36:00|31.91|31.83|31.89|31.81|31.91|31.83|31.89|31.81|9
1651476970000|2022-05-02 07:36:10|31.88|31.8|31.84|31.76|31.88|31.8|31.84|31.76|7
1651476980000|2022-05-02 07:36:20|31.82|31.74|31.84|31.76|31.86|31.78|31.82|31.74|0
1651476990000|2022-05-02 07:36:30|31.86|31.78|31.83|31.75|31.86|31.78|31.83|31.75|0
1651477000000|2022-05-02 07:36:40|31.84|31.76|31.84|31.76|31.86|31.78|31.84|31.76|4
1651477010000|2022-05-02 07:36:50|31.83|31.75|31.84|31.76|31.84|31.76|31.83|31.75|0
1651477020000|2022-05-02 07:37:00|31.86|31.78|31.88|31.8|31.89|31.81|31.86|31.78|3
1651477030000|2022-05-02 07:37:10|31.87|31.79|31.84|31.76|31.87|31.79|31.84|31.76|1
1651477040000|2022-05-02 07:37:20|31.86|31.78|31.84|31.76|31.86|31.78|31.84|31.76|0
1651477050000|2022-05-02 07:37:30|31.87|31.79|31.84|31.76|31.87|31.79|31.84|31.76|1
1651477060000|2022-05-02 07:37:40|31.82|31.74|31.81|31.73|31.82|31.74|31.81|31.73|28
1651477070000|2022-05-02 07:37:50|31.79|31.71|31.82|31.74|31.82|31.74|31.79|31.71|3
1651477080000|2022-05-02 07:38:00|31.81|31.73|31.78|31.7|31.81|31.73|31.78|31.7|0
1651477090000|2022-05-02 07:38:10|31.79|31.71|31.79|31.71|31.79|31.71|31.79|31.71|1
1651477100000|2022-05-02 07:38:20|31.81|31.73|31.78|31.7|31.81|31.73|31.78|31.7|2
1651477110000|2022-05-02 07:38:30|31.77|31.69|31.78|31.7|31.78|31.7|31.77|31.69|0
1651477120000|2022-05-02 07:38:40|31.79|31.71|31.81|31.73|31.81|31.73|31.79|31.71|0
1651477130000|2022-05-02 07:38:50|31.79|31.71|31.79|31.71|31.79|31.71|31.79|31.71|0
1651477150000|2022-05-02 07:39:10|31.81|31.73|31.81|31.73|31.81|31.73|31.79|31.71|0
1651477160000|2022-05-02 07:39:20|31.79|31.71|31.79|31.71|31.79|31.71|31.79|31.71|1
1651477170000|2022-05-02 07:39:30|31.83|31.75|31.79|31.71|31.83|31.75|31.79|31.71|1
1651477180000|2022-05-02 07:39:40|31.77|31.69|31.76|31.68|31.78|31.7|31.76|31.68|0
1651477200000|2022-05-02 07:40:00|31.77|31.69|31.77|31.69|31.77|31.69|31.76|31.68|0
1651477210000|2022-05-02 07:40:10|31.76|31.68|31.76|31.68|31.76|31.68|31.73|31.65|0
1651477220000|2022-05-02 07:40:20|31.77|31.69|31.77|31.69|31.77|31.69|31.76|31.68|1
1651477240000|2022-05-02 07:40:40|31.76|31.68|31.76|31.68|31.76|31.68|31.76|31.68|0
1651477250000|2022-05-02 07:40:50|31.77|31.69|31.83|31.75|31.83|31.75|31.77|31.69|3
1651477260000|2022-05-02 07:41:00|31.84|31.76|31.87|31.79|31.88|31.8|31.83|31.75|1
1651477270000|2022-05-02 07:41:10|31.86|31.78|31.83|31.75|31.87|31.79|31.83|31.75|0
1651477280000|2022-05-02 07:41:20|31.84|31.76|31.84|31.76|31.84|31.76|31.83|31.75|0
1651477290000|2022-05-02 07:41:30|31.83|31.75|31.83|31.75|31.84|31.76|31.83|31.75|2
1651477300000|2022-05-02 07:41:40|31.82|31.74|31.83|31.75|31.83|31.75|31.82|31.74|1
1651477310000|2022-05-02 07:41:50|31.84|31.76|31.84|31.76|31.86|31.78|31.84|31.76|0
1651477320000|2022-05-02 07:42:00|31.86|31.78|31.86|31.78|31.86|31.78|31.84|31.76|0
1651477330000|2022-05-02 07:42:10|31.84|31.76|31.84|31.76|31.87|31.79|31.84|31.76|2
1651477340000|2022-05-02 07:42:20|31.83|31.75|31.87|31.79|31.87|31.79|31.83|31.75|1
1651477350000|2022-05-02 07:42:30|31.86|31.78|31.87|31.79|31.88|31.8|31.86|31.78|0
1651477360000|2022-05-02 07:42:40|31.88|31.8|31.86|31.78|31.88|31.8|31.86|31.78|0
1651477370000|2022-05-02 07:42:50|31.87|31.79|31.88|31.8|31.88|31.8|31.86|31.78|0
1651477380000|2022-05-02 07:43:00|31.86|31.78|31.84|31.76|31.86|31.78|31.83|31.75|0
1651477390000|2022-05-02 07:43:10|31.83|31.75|31.83|31.75|31.83|31.75|31.83|31.75|0
1651477400000|2022-05-02 07:43:20|31.84|31.76|31.86|31.78|31.86|31.78|31.84|31.76|2
1651477410000|2022-05-02 07:43:30|31.84|31.76|31.84|31.76|31.84|31.76|31.83|31.75|0
1651477420000|2022-05-02 07:43:40|31.83|31.75|31.83|31.75|31.83|31.75|31.83|31.75|0
1651477440000|2022-05-02 07:44:00|31.87|31.79|31.87|31.79|31.87|31.79|31.86|31.78|5
1651477450000|2022-05-02 07:44:10|31.88|31.8|31.89|31.81|31.89|31.81|31.88|31.8|12
1651477460000|2022-05-02 07:44:20|31.88|31.8|31.89|31.81|31.89|31.81|31.88|31.8|0
1651477480000|2022-05-02 07:44:40|31.88|31.8|31.86|31.78|31.88|31.8|31.86|31.78|3
1651477490000|2022-05-02 07:44:50|31.87|31.79|31.86|31.78|31.87|31.79|31.86|31.78|2
1651477500000|2022-05-02 07:45:00|31.84|31.76|31.86|31.78|31.87|31.79|31.84|31.76|0
1651477510000|2022-05-02 07:45:10|31.87|31.79|31.86|31.78|31.87|31.79|31.86|31.78|0
1651477520000|2022-05-02 07:45:20|31.87|31.79|31.89|31.81|31.89|31.81|31.86|31.78|0
1651477530000|2022-05-02 07:45:30|31.87|31.79|31.87|31.79|31.87|31.79|31.87|31.79|0
1651477540000|2022-05-02 07:45:40|31.88|31.8|31.87|31.79|31.88|31.8|31.87|31.79|0
1651477550000|2022-05-02 07:45:50|31.84|31.76|31.84|31.76|31.84|31.76|31.84|31.76|1
1651477570000|2022-05-02 07:46:10|31.83|31.75|31.83|31.75|31.83|31.75|31.83|31.75|0
1651477580000|2022-05-02 07:46:20|31.84|31.76|31.86|31.78|31.87|31.79|31.83|31.75|3
1651477590000|2022-05-02 07:46:30|31.84|31.76|31.84|31.76|31.84|31.76|31.84|31.76|0
1651477600000|2022-05-02 07:46:40|31.83|31.75|31.83|31.75|31.83|31.75|31.83|31.75|0
1651477610000|2022-05-02 07:46:50|31.84|31.76|31.87|31.79|31.87|31.79|31.84|31.76|0
1651477620000|2022-05-02 07:47:00|31.88|31.8|31.88|31.8|31.88|31.8|31.87|31.79|0
1651477630000|2022-05-02 07:47:10|31.87|31.79|31.89|31.81|31.89|31.81|31.87|31.79|0
1651477640000|2022-05-02 07:47:20|31.87|31.79|31.87|31.79|31.88|31.8|31.87|31.79|0
1651477650000|2022-05-02 07:47:30|31.91|31.83|31.91|31.83|31.91|31.83|31.91|31.83|0
1651477660000|2022-05-02 07:47:40|31.92|31.84|31.92|31.84|31.95|31.87|31.92|31.84|10
1651477670000|2022-05-02 07:47:50|31.91|31.83|31.91|31.83|31.92|31.84|31.91|31.83|0
1651477680000|2022-05-02 07:48:00|31.89|31.81|31.91|31.83|31.91|31.83|31.89|31.81|0
1651477700000|2022-05-02 07:48:20|31.89|31.81|31.91|31.83|31.91|31.83|31.89|31.81|0
1651477710000|2022-05-02 07:48:30|31.89|31.81|31.89|31.81|31.91|31.83|31.89|31.81|0
1651477720000|2022-05-02 07:48:40|31.91|31.83|31.91|31.83|31.91|31.83|31.91|31.83|0
1651477730000|2022-05-02 07:48:50|31.89|31.81|31.91|31.83|31.91|31.83|31.89|31.81|2
1651477760000|2022-05-02 07:49:20|31.93|31.85|31.93|31.85|31.95|31.87|31.93|31.85|0
1651477770000|2022-05-02 07:49:30|31.92|31.84|31.91|31.83|31.92|31.84|31.91|31.83|0
1651477790000|2022-05-02 07:49:50|31.92|31.84|31.91|31.83|31.92|31.84|31.91|31.83|0
1651477800000|2022-05-02 07:50:00|31.92|31.84|31.93|31.85|31.95|31.87|31.92|31.84|0
1651477810000|2022-05-02 07:50:10|31.95|31.87|31.95|31.87|31.96|31.88|31.95|31.87|0
1651477820000|2022-05-02 07:50:20|31.96|31.88|31.95|31.87|31.96|31.88|31.95|31.87|0
1651477830000|2022-05-02 07:50:30|31.96|31.88|31.95|31.87|31.96|31.88|31.93|31.85|1
1651477840000|2022-05-02 07:50:40|31.93|31.85|31.91|31.83|31.95|31.87|31.91|31.83|6
1651477850000|2022-05-02 07:50:50|31.92|31.84|31.93|31.85|31.93|31.85|31.92|31.84|30
1651477860000|2022-05-02 07:51:00|31.92|31.84|31.91|31.83|31.92|31.84|31.91|31.83|0
1651477910000|2022-05-02 07:51:50|31.88|31.8|31.86|31.78|31.88|31.8|31.84|31.76|19
1651477920000|2022-05-02 07:52:00|31.87|31.79|31.84|31.76|31.87|31.79|31.84|31.76|4
1651477930000|2022-05-02 07:52:10|31.83|31.75|31.84|31.76|31.84|31.76|31.83|31.75|0
1651477940000|2022-05-02 07:52:20|31.86|31.78|31.86|31.78|31.86|31.78|31.86|31.78|0
1651477970000|2022-05-02 07:52:50|31.88|31.8|31.86|31.78|31.88|31.8|31.86|31.78|20
1651477980000|2022-05-02 07:53:00|31.87|31.79|31.88|31.8|31.88|31.8|31.87|31.79|0
1651477990000|2022-05-02 07:53:10|31.87|31.79|31.87|31.79|31.87|31.79|31.87|31.79|0
1651478000000|2022-05-02 07:53:20|31.88|31.8|31.88|31.8|31.88|31.8|31.87|31.79|2
1651478020000|2022-05-02 07:53:40|31.9|31.82|31.88|31.8|31.91|31.83|31.88|31.8|0
1651478030000|2022-05-02 07:53:50|31.87|31.79|31.86|31.78|31.88|31.8|31.86|31.78|0
1651478040000|2022-05-02 07:54:00|31.87|31.79|31.87|31.79|31.87|31.79|31.87|31.79|0
1651478050000|2022-05-02 07:54:10|31.88|31.8|31.89|31.81|31.91|31.83|31.88|31.8|43
1651478060000|2022-05-02 07:54:20|31.88|31.8|31.88|31.8|31.91|31.83|31.88|31.8|10
1651478070000|2022-05-02 07:54:30|31.91|31.83|31.87|31.79|31.91|31.83|31.86|31.78|12
1651478080000|2022-05-02 07:54:40|31.88|31.8|31.88|31.8|31.91|31.83|31.86|31.78|16
1651478090000|2022-05-02 07:54:50|31.91|31.83|31.91|31.83|31.91|31.83|31.88|31.8|14
1651478100000|2022-05-02 07:55:00|31.88|31.8|31.82|31.74|31.88|31.8|31.82|31.74|8
1651478110000|2022-05-02 07:55:10|31.81|31.73|31.77|31.69|31.81|31.73|31.77|31.69|38
1651478120000|2022-05-02 07:55:20|31.78|31.7|31.81|31.73|31.81|31.73|31.78|31.7|10
1651478130000|2022-05-02 07:55:30|31.83|31.75|31.85|31.77|31.86|31.78|31.83|31.75|10
1651478140000|2022-05-02 07:55:40|31.86|31.78|31.81|31.73|31.86|31.78|31.81|31.73|4
1651478150000|2022-05-02 07:55:50|31.83|31.75|31.83|31.75|31.86|31.78|31.82|31.74|5
1651478160000|2022-05-02 07:56:00|31.85|31.77|31.86|31.78|31.86|31.78|31.83|31.75|0
1651478170000|2022-05-02 07:56:10|31.84|31.76|31.84|31.76|31.86|31.78|31.84|31.76|0
1651478180000|2022-05-02 07:56:20|31.86|31.78|31.86|31.78|31.86|31.78|31.84|31.76|0
1651478190000|2022-05-02 07:56:30|31.84|31.76|31.86|31.78|31.86|31.78|31.84|31.76|0
1651478220000|2022-05-02 07:57:00|31.88|31.8|31.91|31.83|31.91|31.83|31.88|31.8|13
1651478230000|2022-05-02 07:57:10|31.92|31.84|32.02|31.94|32.02|31.94|31.92|31.84|41
1651478240000|2022-05-02 07:57:20|32.03|31.95|32.07|31.99|32.07|31.99|32.02|31.94|12
1651478250000|2022-05-02 07:57:30|32.06|31.98|32.16|32.08|32.16|32.08|32.06|31.98|54
1651478260000|2022-05-02 07:57:40|32.17|32.09|32.29|32.21|32.29|32.21|32.16|32.08|47
1651478270000|2022-05-02 07:57:50|32.3|32.22|32.31|32.23|32.31|32.23|32.29|32.21|12
1651478280000|2022-05-02 07:58:00|32.34|32.26|32.37|32.29|32.39|32.31|32.31|32.23|15
1651478290000|2022-05-02 07:58:10|32.36|32.28|32.37|32.29|32.39|32.31|32.31|32.23|21
1651478300000|2022-05-02 07:58:20|32.36|32.28|32.37|32.29|32.41|32.33|32.36|32.28|5
1651478310000|2022-05-02 07:58:30|32.39|32.31|32.41|32.33|32.42|32.34|32.37|32.29|8
1651478320000|2022-05-02 07:58:40|32.44|32.36|32.49|32.41|32.49|32.41|32.41|32.33|86
1651478330000|2022-05-02 07:58:50|32.5|32.42|32.55|32.47|32.56|32.48|32.5|32.42|183
1651478340000|2022-05-02 07:59:00|32.56|32.48|32.65|32.57|32.67|32.59|32.54|32.46|58
1651478350000|2022-05-02 07:59:10|32.67|32.59|32.79|32.71|32.79|32.71|32.62|32.54|90
1651478360000|2022-05-02 07:59:20|32.78|32.7|32.78|32.7|32.82|32.74|32.76|32.68|10
1651478370000|2022-05-02 07:59:30|32.79|32.71|32.73|32.65|32.87|32.79|32.71|32.63|121
1651478380000|2022-05-02 07:59:40|32.74|32.66|32.62|32.54|32.76|32.68|32.55|32.47|83
1651478390000|2022-05-02 07:59:50|32.63|32.55|32.62|32.54|32.74|32.66|32.62|32.54|119
1651478400000|2022-05-02 08:00:00|32.63|32.55|32.6|32.52|32.69|32.61|32.54|32.46|144
1651478410000|2022-05-02 08:00:10|32.59|32.51|32.53|32.45|32.59|32.51|32.53|32.45|12
1651478420000|2022-05-02 08:00:20|32.55|32.47|32.55|32.47|32.58|32.5|32.54|32.46|60
1651478430000|2022-05-02 08:00:30|32.54|32.46|32.44|32.36|32.54|32.46|32.44|32.36|73
1651478440000|2022-05-02 08:00:40|32.41|32.33|32.38|32.3|32.46|32.38|32.36|32.28|115
1651478450000|2022-05-02 08:00:50|32.39|32.31|32.39|32.31|32.41|32.33|32.34|32.26|183
1651478460000|2022-05-02 08:01:00|32.36|32.28|32.34|32.26|32.46|32.38|32.34|32.26|74
1651478470000|2022-05-02 08:01:10|32.31|32.23|32.34|32.26|32.34|32.26|32.26|32.18|46
1651478480000|2022-05-02 08:01:20|32.32|32.24|32.29|32.21|32.32|32.24|32.29|32.21|0
1651478490000|2022-05-02 08:01:30|32.25|32.17|32.16|32.08|32.25|32.17|32.14|32.06|27
1651478500000|2022-05-02 08:01:40|32.15|32.07|32.09|32.01|32.16|32.08|32.07|31.99|43
1651478510000|2022-05-02 08:01:50|32.07|31.99|32.02|31.94|32.09|32.01|32|31.92|66
1651478520000|2022-05-02 08:02:00|32|31.92|32.01|31.93|32.05|31.97|32|31.92|47
1651478530000|2022-05-02 08:02:10|32.02|31.94|32.06|31.98|32.06|31.98|32|31.92|42
1651478540000|2022-05-02 08:02:20|32.05|31.97|32.06|31.98|32.07|31.99|32.02|31.94|7
1651478550000|2022-05-02 08:02:30|32.05|31.97|32.07|31.99|32.11|32.03|32.05|31.97|12
1651478560000|2022-05-02 08:02:40|32.06|31.98|32.11|32.03|32.11|32.03|32.06|31.98|13
1651478570000|2022-05-02 08:02:50|32.1|32.02|32.08|32|32.11|32.03|32.08|32|0
1651478580000|2022-05-02 08:03:00|32.1|32.02|32.1|32.02|32.14|32.06|32.07|31.99|5
1651478590000|2022-05-02 08:03:10|32.06|31.98|32.06|31.98|32.09|32.01|32.06|31.98|99
1651478600000|2022-05-02 08:03:20|32.07|31.99|32.09|32.01|32.09|32.01|32.06|31.98|5
1651478610000|2022-05-02 08:03:30|32.07|31.99|32.03|31.95|32.09|32.01|32.03|31.95|31
1651478620000|2022-05-02 08:03:40|32.01|31.93|32.01|31.93|32.03|31.95|32.01|31.93|7
1651478630000|2022-05-02 08:03:50|32.02|31.94|32.05|31.97|32.06|31.98|32.02|31.94|0
1651478640000|2022-05-02 08:04:00|32.02|31.94|32.03|31.95|32.05|31.97|32.01|31.93|6
1651478650000|2022-05-02 08:04:10|32.05|31.97|32.1|32.02|32.12|32.04|32.05|31.97|16
1651478660000|2022-05-02 08:04:20|32.11|32.03|32.09|32.01|32.14|32.06|32.06|31.98|21
1651478670000|2022-05-02 08:04:30|32.07|31.99|32.09|32.01|32.12|32.04|32.07|31.99|22
1651478680000|2022-05-02 08:04:40|32.07|31.99|32.07|31.99|32.1|32.02|32.06|31.98|13
1651478690000|2022-05-02 08:04:50|32.06|31.98|32.01|31.93|32.06|31.98|32.01|31.93|2
1651478700000|2022-05-02 08:05:00|32.02|31.94|32.09|32.01|32.14|32.06|32.02|31.94|24
1651478710000|2022-05-02 08:05:10|32.11|32.03|32.1|32.02|32.11|32.03|32.09|32.01|0
1651478720000|2022-05-02 08:05:20|32.09|32.01|32.09|32.01|32.1|32.02|32.09|32.01|0
1651478730000|2022-05-02 08:05:30|32.07|31.99|32.09|32.01|32.09|32.01|32.07|31.99|11
1651478740000|2022-05-02 08:05:40|32.1|32.02|32.1|32.02|32.12|32.04|32.09|32.01|1
1651478750000|2022-05-02 08:05:50|32.11|32.03|32.19|32.11|32.19|32.11|32.1|32.02|62
1651478760000|2022-05-02 08:06:00|32.21|32.13|32.19|32.11|32.21|32.13|32.16|32.08|41
1651478770000|2022-05-02 08:06:10|32.2|32.12|32.21|32.13|32.21|32.13|32.16|32.08|5
1651478790000|2022-05-02 08:06:30|32.22|32.14|32.24|32.16|32.24|32.16|32.21|32.13|8
1651478800000|2022-05-02 08:06:40|32.22|32.14|32.21|32.13|32.24|32.16|32.21|32.13|0
1651478810000|2022-05-02 08:06:50|32.2|32.12|32.24|32.16|32.24|32.16|32.19|32.11|16
1651478820000|2022-05-02 08:07:00|32.25|32.17|32.25|32.17|32.28|32.2|32.22|32.14|8
1651478830000|2022-05-02 08:07:10|32.26|32.18|32.19|32.11|32.27|32.19|32.16|32.08|51
1651478840000|2022-05-02 08:07:20|32.16|32.08|32.17|32.09|32.21|32.13|32.16|32.08|5
1651478850000|2022-05-02 08:07:30|32.16|32.08|32.19|32.11|32.2|32.12|32.16|32.08|1
1651478860000|2022-05-02 08:07:40|32.22|32.14|32.26|32.18|32.29|32.21|32.22|32.14|49
1651478870000|2022-05-02 08:07:50|32.25|32.17|32.2|32.12|32.25|32.17|32.2|32.12|2
1651478880000|2022-05-02 08:08:00|32.19|32.11|32.16|32.08|32.21|32.13|32.16|32.08|2
1651478890000|2022-05-02 08:08:10|32.14|32.06|32.14|32.06|32.16|32.08|32.12|32.04|42
1651478900000|2022-05-02 08:08:20|32.12|32.04|32.09|32.01|32.14|32.06|32.07|31.99|2
1651478910000|2022-05-02 08:08:30|32.07|31.99|32.11|32.03|32.11|32.03|32.07|31.99|5
1651478920000|2022-05-02 08:08:40|32.12|32.04|32.09|32.01|32.2|32.12|32.09|32.01|81
1651478930000|2022-05-02 08:08:50|32.1|32.02|32.14|32.06|32.14|32.06|32.09|32.01|14
1651478940000|2022-05-02 08:09:00|32.12|32.04|32.11|32.03|32.12|32.04|32.09|32.01|31
1651478950000|2022-05-02 08:09:10|32.09|32.01|32.1|32.02|32.14|32.06|32.09|32.01|5
1651478960000|2022-05-02 08:09:20|32.09|32.01|32.05|31.97|32.09|32.01|32.03|31.95|41
1651478970000|2022-05-02 08:09:30|32.02|31.94|32.01|31.93|32.02|31.94|32|31.92|5
1651478980000|2022-05-02 08:09:40|32|31.92|32.01|31.93|32.01|31.93|31.97|31.89|18
1651478990000|2022-05-02 08:09:50|31.97|31.89|32|31.92|32.01|31.93|31.96|31.88|4
1651479000000|2022-05-02 08:10:00|31.98|31.9|32.01|31.93|32.05|31.97|31.98|31.9|9
1651479010000|2022-05-02 08:10:10|32.02|31.94|32|31.92|32.02|31.94|32|31.92|2
1651479020000|2022-05-02 08:10:20|31.98|31.9|31.96|31.88|32|31.92|31.96|31.88|4
1651479030000|2022-05-02 08:10:30|31.93|31.85|31.92|31.84|31.96|31.88|31.92|31.84|48
1651479040000|2022-05-02 08:10:40|31.88|31.8|31.93|31.85|31.95|31.87|31.88|31.8|44
1651479050000|2022-05-02 08:10:50|31.95|31.87|32.02|31.94|32.02|31.94|31.95|31.87|21
1651479060000|2022-05-02 08:11:00|32.01|31.93|32.02|31.94|32.04|31.96|31.97|31.89|49
1651479070000|2022-05-02 08:11:10|32.01|31.93|32.02|31.94|32.04|31.96|32|31.92|1
1651479080000|2022-05-02 08:11:20|32.01|31.93|32.02|31.94|32.02|31.94|31.97|31.89|4
1651479090000|2022-05-02 08:11:30|32|31.92|32|31.92|32.02|31.94|32|31.92|0
1651479100000|2022-05-02 08:11:40|32.01|31.93|32.05|31.97|32.05|31.97|32.01|31.93|0
1651479110000|2022-05-02 08:11:50|32.06|31.98|32.07|31.99|32.07|31.99|32.05|31.97|17
1651479120000|2022-05-02 08:12:00|32.09|32.01|32.11|32.03|32.14|32.06|32.09|32.01|4
1651479130000|2022-05-02 08:12:10|32.1|32.02|32.11|32.03|32.14|32.06|32.09|32.01|4
1651479140000|2022-05-02 08:12:20|32.12|32.04|32.11|32.03|32.12|32.04|32.09|32.01|1
1651479150000|2022-05-02 08:12:30|32.14|32.06|32.09|32.01|32.14|32.06|32.09|32.01|1
1651479160000|2022-05-02 08:12:40|32.11|32.03|32.11|32.03|32.12|32.04|32.11|32.03|2
1651479170000|2022-05-02 08:12:50|32.1|32.02|32.11|32.03|32.11|32.03|32.1|32.02|0
1651479180000|2022-05-02 08:13:00|32.1|32.02|32.09|32.01|32.11|32.03|32.09|32.01|0
1651479190000|2022-05-02 08:13:10|32.1|32.02|32.11|32.03|32.11|32.03|32.09|32.01|1
1651479200000|2022-05-02 08:13:20|32.14|32.06|32.2|32.12|32.2|32.12|32.12|32.04|0
1651479210000|2022-05-02 08:13:30|32.19|32.11|32.17|32.09|32.2|32.12|32.17|32.09|0
1651479220000|2022-05-02 08:13:40|32.19|32.11|32.19|32.11|32.19|32.11|32.17|32.09|0
1651479230000|2022-05-02 08:13:50|32.2|32.12|32.21|32.13|32.21|32.13|32.19|32.11|1
1651479240000|2022-05-02 08:14:00|32.19|32.11|32.21|32.13|32.21|32.13|32.19|32.11|3
1651479250000|2022-05-02 08:14:10|32.2|32.12|32.19|32.11|32.2|32.12|32.19|32.11|4
1651479260000|2022-05-02 08:14:20|32.17|32.09|32.19|32.11|32.19|32.11|32.17|32.09|0
1651479270000|2022-05-02 08:14:30|32.17|32.09|32.17|32.09|32.19|32.11|32.16|32.08|0
1651479280000|2022-05-02 08:14:40|32.19|32.11|32.19|32.11|32.2|32.12|32.17|32.09|0
1651479290000|2022-05-02 08:14:50|32.2|32.12|32.22|32.14|32.22|32.14|32.19|32.11|0
1651479300000|2022-05-02 08:15:00|32.24|32.16|32.31|32.23|32.31|32.23|32.24|32.16|43
1651479310000|2022-05-02 08:15:10|32.3|32.22|32.34|32.26|32.34|32.26|32.27|32.19|40
1651479320000|2022-05-02 08:15:20|32.35|32.27|32.36|32.28|32.38|32.3|32.35|32.27|9
1651479330000|2022-05-02 08:15:30|32.38|32.3|32.41|32.33|32.41|32.33|32.38|32.3|12
1651479340000|2022-05-02 08:15:40|32.44|32.36|32.43|32.35|32.45|32.37|32.41|32.33|3
1651479350000|2022-05-02 08:15:50|32.41|32.33|32.45|32.37|32.45|32.37|32.41|32.33|1
1651479360000|2022-05-02 08:16:00|32.43|32.35|32.41|32.33|32.43|32.35|32.4|32.32|30
1651479370000|2022-05-02 08:16:10|32.4|32.32|32.33|32.25|32.41|32.33|32.33|32.25|21
1651479380000|2022-05-02 08:16:20|32.34|32.26|32.31|32.23|32.35|32.27|32.3|32.22|61
1651479390000|2022-05-02 08:16:30|32.33|32.25|32.35|32.27|32.36|32.28|32.31|32.23|3
1651479400000|2022-05-02 08:16:40|32.36|32.28|32.36|32.28|32.36|32.28|32.35|32.27|1
1651479410000|2022-05-02 08:16:50|32.35|32.27|32.33|32.25|32.35|32.27|32.31|32.23|9
1651479420000|2022-05-02 08:17:00|32.35|32.27|32.33|32.25|32.35|32.27|32.33|32.25|0
1651479430000|2022-05-02 08:17:10|32.31|32.23|32.33|32.25|32.33|32.25|32.3|32.22|2
1651479450000|2022-05-02 08:17:30|32.31|32.23|32.24|32.16|32.31|32.23|32.24|32.16|9
1651479460000|2022-05-02 08:17:40|32.25|32.17|32.22|32.14|32.28|32.2|32.22|32.14|55
1651479470000|2022-05-02 08:17:50|32.24|32.16|32.24|32.16|32.24|32.16|32.24|32.16|1
1651479480000|2022-05-02 08:18:00|32.22|32.14|32.2|32.12|32.22|32.14|32.19|32.11|12
1651479490000|2022-05-02 08:18:10|32.21|32.13|32.19|32.11|32.21|32.13|32.19|32.11|5
1651479500000|2022-05-02 08:18:20|32.17|32.09|32.16|32.08|32.19|32.11|32.16|32.08|0
1651479510000|2022-05-02 08:18:30|32.17|32.09|32.17|32.09|32.17|32.09|32.17|32.09|1
1651479520000|2022-05-02 08:18:40|32.2|32.12|32.2|32.12|32.2|32.12|32.2|32.12|0
1651479530000|2022-05-02 08:18:50|32.21|32.13|32.2|32.12|32.21|32.13|32.2|32.12|0
1651479540000|2022-05-02 08:19:00|32.19|32.11|32.2|32.12|32.2|32.12|32.19|32.11|1
1651479550000|2022-05-02 08:19:10|32.21|32.13|32.2|32.12|32.21|32.13|32.2|32.12|0
1651479560000|2022-05-02 08:19:20|32.19|32.11|32.2|32.12|32.2|32.12|32.19|32.11|0
1651479570000|2022-05-02 08:19:30|32.21|32.13|32.24|32.16|32.24|32.16|32.21|32.13|0
1651479580000|2022-05-02 08:19:40|32.26|32.18|32.24|32.16|32.28|32.2|32.24|32.16|20
1651479590000|2022-05-02 08:19:50|32.22|32.14|32.26|32.18|32.26|32.18|32.22|32.14|4
1651479600000|2022-05-02 08:20:00|32.28|32.2|32.28|32.2|32.29|32.21|32.28|32.2|0
1651479610000|2022-05-02 08:20:10|32.24|32.16|32.24|32.16|32.24|32.16|32.24|32.16|1
1651479620000|2022-05-02 08:20:20|32.22|32.14|32.22|32.14|32.22|32.14|32.21|32.13|1
1651479630000|2022-05-02 08:20:30|32.21|32.13|32.24|32.16|32.24|32.16|32.19|32.11|1
1651479640000|2022-05-02 08:20:40|32.23|32.15|32.2|32.12|32.23|32.15|32.2|32.12|12
1651479650000|2022-05-02 08:20:50|32.21|32.13|32.21|32.13|32.21|32.13|32.2|32.12|11
1651479660000|2022-05-02 08:21:00|32.2|32.12|32.19|32.11|32.2|32.12|32.17|32.09|1
1651479670000|2022-05-02 08:21:10|32.2|32.12|32.2|32.12|32.2|32.12|32.19|32.11|0
1651479680000|2022-05-02 08:21:20|32.19|32.11|32.19|32.11|32.19|32.11|32.19|32.11|0
1651479690000|2022-05-02 08:21:30|32.17|32.09|32.19|32.11|32.19|32.11|32.17|32.09|5
1651479700000|2022-05-02 08:21:40|32.2|32.12|32.17|32.09|32.2|32.12|32.16|32.08|63
1651479710000|2022-05-02 08:21:50|32.2|32.12|32.22|32.14|32.24|32.16|32.2|32.12|6
1651479720000|2022-05-02 08:22:00|32.21|32.13|32.22|32.14|32.22|32.14|32.2|32.12|0
1651479730000|2022-05-02 08:22:10|32.24|32.16|32.24|32.16|32.25|32.17|32.24|32.16|9
1651479740000|2022-05-02 08:22:20|32.25|32.17|32.33|32.25|32.33|32.25|32.25|32.17|0
1651479750000|2022-05-02 08:22:30|32.31|32.23|32.34|32.26|32.34|32.26|32.31|32.23|0
1651479760000|2022-05-02 08:22:40|32.31|32.23|32.31|32.23|32.31|32.23|32.31|32.23|4
1651479770000|2022-05-02 08:22:50|32.28|32.2|32.31|32.23|32.31|32.23|32.28|32.2|2
1651479790000|2022-05-02 08:23:10|32.36|32.28|32.34|32.26|32.36|32.28|32.31|32.23|42
1651479800000|2022-05-02 08:23:20|32.33|32.25|32.34|32.26|32.34|32.26|32.31|32.23|48
1651479810000|2022-05-02 08:23:30|32.35|32.27|32.39|32.31|32.39|32.31|32.35|32.27|6
1651479820000|2022-05-02 08:23:40|32.38|32.3|32.4|32.32|32.41|32.33|32.38|32.3|4
1651479830000|2022-05-02 08:23:50|32.36|32.28|32.39|32.31|32.39|32.31|32.36|32.28|37
1651479840000|2022-05-02 08:24:00|32.38|32.3|32.36|32.28|32.38|32.3|32.35|32.27|1
1651479850000|2022-05-02 08:24:10|32.34|32.26|32.36|32.28|32.36|32.28|32.34|32.26|5
1651479860000|2022-05-02 08:24:20|32.38|32.3|32.39|32.31|32.39|32.31|32.38|32.3|4
1651479870000|2022-05-02 08:24:30|32.4|32.32|32.43|32.35|32.43|32.35|32.4|32.32|2
1651479880000|2022-05-02 08:24:40|32.44|32.36|32.44|32.36|32.44|32.36|32.44|32.36|0
1651479900000|2022-05-02 08:25:00|32.45|32.37|32.48|32.4|32.48|32.4|32.44|32.36|7
1651479910000|2022-05-02 08:25:10|32.46|32.38|32.49|32.41|32.49|32.41|32.45|32.37|11
1651479920000|2022-05-02 08:25:20|32.48|32.4|32.48|32.4|32.49|32.41|32.46|32.38|0
1651479930000|2022-05-02 08:25:30|32.46|32.38|32.44|32.36|32.46|32.38|32.44|32.36|6
1651479950000|2022-05-02 08:25:50|32.43|32.35|32.43|32.35|32.43|32.35|32.41|32.33|4
1651479960000|2022-05-02 08:26:00|32.41|32.33|32.43|32.35|32.44|32.36|32.4|32.32|2
1651479970000|2022-05-02 08:26:10|32.4|32.32|32.36|32.28|32.4|32.32|32.35|32.27|2
1651479980000|2022-05-02 08:26:20|32.35|32.27|32.35|32.27|32.35|32.27|32.34|32.26|0
1651479990000|2022-05-02 08:26:30|32.36|32.28|32.36|32.28|32.36|32.28|32.36|32.28|0
1651480000000|2022-05-02 08:26:40|32.39|32.31|32.4|32.32|32.4|32.32|32.38|32.3|1
1651480010000|2022-05-02 08:26:50|32.39|32.31|32.38|32.3|32.41|32.33|32.38|32.3|0
1651480020000|2022-05-02 08:27:00|32.39|32.31|32.39|32.31|32.39|32.31|32.38|32.3|0
1651480030000|2022-05-02 08:27:10|32.4|32.32|32.34|32.26|32.4|32.32|32.34|32.26|9
1651480040000|2022-05-02 08:27:20|32.35|32.27|32.3|32.22|32.35|32.27|32.29|32.21|1
1651480050000|2022-05-02 08:27:30|32.34|32.26|32.34|32.26|32.34|32.26|32.33|32.25|0
1651480060000|2022-05-02 08:27:40|32.33|32.25|32.33|32.25|32.33|32.25|32.33|32.25|0
1651480070000|2022-05-02 08:27:50|32.31|32.23|32.27|32.19|32.31|32.23|32.27|32.19|8
1651480080000|2022-05-02 08:28:00|32.26|32.18|32.27|32.19|32.32|32.24|32.25|32.17|2
1651480090000|2022-05-02 08:28:10|32.29|32.21|32.29|32.21|32.29|32.21|32.29|32.21|0
1651480100000|2022-05-02 08:28:20|32.27|32.19|32.27|32.19|32.27|32.19|32.27|32.19|0
1651480110000|2022-05-02 08:28:30|32.29|32.21|32.27|32.19|32.29|32.21|32.27|32.19|2
1651480120000|2022-05-02 08:28:40|32.29|32.21|32.29|32.21|32.29|32.21|32.29|32.21|0
1651480140000|2022-05-02 08:29:00|32.32|32.24|32.35|32.27|32.35|32.27|32.32|32.24|11
1651480150000|2022-05-02 08:29:10|32.36|32.28|32.35|32.27|32.36|32.28|32.35|32.27|5
1651480160000|2022-05-02 08:29:20|32.33|32.25|32.33|32.25|32.33|32.25|32.33|32.25|0
1651480170000|2022-05-02 08:29:30|32.34|32.26|32.33|32.25|32.34|32.26|32.33|32.25|0
1651480180000|2022-05-02 08:29:40|32.34|32.26|32.34|32.26|32.34|32.26|32.34|32.26|0
1651480190000|2022-05-02 08:29:50|32.33|32.25|32.35|32.27|32.36|32.28|32.33|32.25|6
1651480200000|2022-05-02 08:30:00|32.34|32.26|32.36|32.28|32.36|32.28|32.34|32.26|0
1651480210000|2022-05-02 08:30:10|32.38|32.3|32.41|32.33|32.43|32.35|32.38|32.3|11
1651480220000|2022-05-02 08:30:20|32.43|32.35|32.41|32.33|32.43|32.35|32.41|32.33|14
1651480230000|2022-05-02 08:30:30|32.43|32.35|32.43|32.35|32.43|32.35|32.43|32.35|0
1651480240000|2022-05-02 08:30:40|32.41|32.33|32.45|32.37|32.46|32.38|32.41|32.33|4
1651480250000|2022-05-02 08:30:50|32.44|32.36|32.44|32.36|32.44|32.36|32.44|32.36|0
1651480260000|2022-05-02 08:31:00|32.43|32.35|32.45|32.37|32.45|32.37|32.43|32.35|10
1651480280000|2022-05-02 08:31:20|32.46|32.38|32.45|32.37|32.48|32.4|32.43|32.35|8
1651480290000|2022-05-02 08:31:30|32.46|32.38|32.45|32.37|32.46|32.38|32.45|32.37|0
1651480310000|2022-05-02 08:31:50|32.46|32.38|32.46|32.38|32.48|32.4|32.46|32.38|0
1651480320000|2022-05-02 08:32:00|32.45|32.37|32.43|32.35|32.45|32.37|32.41|32.33|1
1651480330000|2022-05-02 08:32:10|32.44|32.36|32.46|32.38|32.46|32.38|32.43|32.35|0
1651480340000|2022-05-02 08:32:20|32.45|32.37|32.48|32.4|32.48|32.4|32.45|32.37|2
1651480350000|2022-05-02 08:32:30|32.49|32.41|32.49|32.41|32.51|32.43|32.49|32.41|2
1651480360000|2022-05-02 08:32:40|32.5|32.42|32.53|32.45|32.53|32.45|32.5|32.42|0
1651480370000|2022-05-02 08:32:50|32.5|32.42|32.53|32.45|32.54|32.46|32.5|32.42|13
1651480380000|2022-05-02 08:33:00|32.51|32.43|32.48|32.4|32.54|32.46|32.48|32.4|4
1651480390000|2022-05-02 08:33:10|32.45|32.37|32.48|32.4|32.48|32.4|32.45|32.37|3
1651480400000|2022-05-02 08:33:20|32.46|32.38|32.49|32.41|32.49|32.41|32.45|32.37|0
1651480420000|2022-05-02 08:33:40|32.48|32.4|32.48|32.4|32.48|32.4|32.46|32.38|2
1651480430000|2022-05-02 08:33:50|32.46|32.38|32.46|32.38|32.48|32.4|32.46|32.38|0
1651480450000|2022-05-02 08:34:10|32.49|32.41|32.48|32.4|32.49|32.41|32.48|32.4|3
1651480460000|2022-05-02 08:34:20|32.5|32.42|32.5|32.42|32.53|32.45|32.5|32.42|12
1651480470000|2022-05-02 08:34:30|32.51|32.43|32.5|32.42|32.51|32.43|32.5|32.42|0
1651480480000|2022-05-02 08:34:40|32.49|32.41|32.5|32.42|32.51|32.43|32.49|32.41|1
1651480500000|2022-05-02 08:35:00|32.51|32.43|32.46|32.38|32.51|32.43|32.46|32.38|0
1651480510000|2022-05-02 08:35:10|32.48|32.4|32.46|32.38|32.49|32.41|32.46|32.38|0
1651480520000|2022-05-02 08:35:20|32.45|32.37|32.45|32.37|32.45|32.37|32.45|32.37|0
1651480530000|2022-05-02 08:35:30|32.44|32.36|32.41|32.33|32.44|32.36|32.41|32.33|3
1651480540000|2022-05-02 08:35:40|32.43|32.35|32.46|32.38|32.46|32.38|32.43|32.35|0
1651480550000|2022-05-02 08:35:50|32.44|32.36|32.46|32.38|32.46|32.38|32.41|32.33|7
1651480560000|2022-05-02 08:36:00|32.48|32.4|32.48|32.4|32.48|32.4|32.48|32.4|1
1651480570000|2022-05-02 08:36:10|32.46|32.38|32.46|32.38|32.46|32.38|32.46|32.38|0
1651480580000|2022-05-02 08:36:20|32.48|32.4|32.41|32.33|32.48|32.4|32.41|32.33|33
1651480600000|2022-05-02 08:36:40|32.39|32.31|32.4|32.32|32.4|32.32|32.39|32.31|0
1651480610000|2022-05-02 08:36:50|32.41|32.33|32.41|32.33|32.41|32.33|32.4|32.32|0
1651480620000|2022-05-02 08:37:00|32.42|32.34|32.44|32.36|32.44|32.36|32.41|32.33|0
1651480630000|2022-05-02 08:37:10|32.43|32.35|32.44|32.36|32.44|32.36|32.41|32.33|0
1651480640000|2022-05-02 08:37:20|32.43|32.35|32.41|32.33|32.43|32.35|32.41|32.33|0
1651480650000|2022-05-02 08:37:30|32.44|32.36|32.43|32.35|32.45|32.37|32.43|32.35|7
1651480660000|2022-05-02 08:37:40|32.45|32.37|32.45|32.37|32.45|32.37|32.45|32.37|0
1651480670000|2022-05-02 08:37:50|32.44|32.36|32.41|32.33|32.44|32.36|32.41|32.33|0
1651480680000|2022-05-02 08:38:00|32.4|32.32|32.41|32.33|32.41|32.33|32.4|32.32|0
1651480690000|2022-05-02 08:38:10|32.43|32.35|32.43|32.35|32.43|32.35|32.43|32.35|0
1651480700000|2022-05-02 08:38:20|32.41|32.33|32.41|32.33|32.43|32.35|32.41|32.33|0
1651480740000|2022-05-02 08:39:00|32.43|32.35|32.43|32.35|32.43|32.35|32.43|32.35|1
1651480750000|2022-05-02 08:39:10|32.44|32.36|32.45|32.37|32.45|32.37|32.44|32.36|0
1651480760000|2022-05-02 08:39:20|32.44|32.36|32.41|32.33|32.44|32.36|32.41|32.33|5
1651480770000|2022-05-02 08:39:30|32.36|32.28|32.36|32.28|32.36|32.28|32.36|32.28|7
1651480780000|2022-05-02 08:39:40|32.35|32.27|32.32|32.24|32.35|32.27|32.31|32.23|13
1651480790000|2022-05-02 08:39:50|32.31|32.23|32.29|32.21|32.34|32.26|32.29|32.21|9
1651480800000|2022-05-02 08:40:00|32.3|32.22|32.29|32.21|32.3|32.22|32.29|32.21|2
1651480810000|2022-05-02 08:40:10|32.27|32.19|32.27|32.19|32.27|32.19|32.27|32.19|0
1651480820000|2022-05-02 08:40:20|32.26|32.18|32.25|32.17|32.26|32.18|32.24|32.16|43
1651480830000|2022-05-02 08:40:30|32.24|32.16|32.2|32.12|32.25|32.17|32.2|32.12|21
1651480840000|2022-05-02 08:40:40|32.19|32.11|32.17|32.09|32.19|32.11|32.17|32.09|0
1651480850000|2022-05-02 08:40:50|32.16|32.08|32.12|32.04|32.17|32.09|32.12|32.04|16
1651480860000|2022-05-02 08:41:00|32.11|32.03|32.12|32.04|32.12|32.04|32.1|32.02|6
1651480870000|2022-05-02 08:41:10|32.11|32.03|32.06|31.98|32.12|32.04|32.06|31.98|3
1651480880000|2022-05-02 08:41:20|32.07|31.99|32.11|32.03|32.11|32.03|32.06|31.98|52
1651480890000|2022-05-02 08:41:30|32.09|32.01|32.11|32.03|32.11|32.03|32.07|31.99|16
1651480900000|2022-05-02 08:41:40|32.12|32.04|32.11|32.03|32.12|32.04|32.11|32.03|3
1651480910000|2022-05-02 08:41:50|32.12|32.04|32.12|32.04|32.14|32.06|32.12|32.04|2
1651480920000|2022-05-02 08:42:00|32.14|32.06|32.17|32.09|32.17|32.09|32.14|32.06|0
1651480930000|2022-05-02 08:42:10|32.19|32.11|32.19|32.11|32.21|32.13|32.17|32.09|0
1651480950000|2022-05-02 08:42:30|32.2|32.12|32.21|32.13|32.22|32.14|32.2|32.12|0
1651480960000|2022-05-02 08:42:40|32.2|32.12|32.21|32.13|32.21|32.13|32.2|32.12|0
1651480970000|2022-05-02 08:42:50|32.24|32.16|32.25|32.17|32.25|32.17|32.24|32.16|0
1651480980000|2022-05-02 08:43:00|32.24|32.16|32.29|32.21|32.29|32.21|32.24|32.16|5
1651480990000|2022-05-02 08:43:10|32.3|32.22|32.27|32.19|32.3|32.22|32.26|32.18|0
1651481000000|2022-05-02 08:43:20|32.26|32.18|32.27|32.19|32.27|32.19|32.26|32.18|0
1651481010000|2022-05-02 08:43:30|32.29|32.21|32.3|32.22|32.31|32.23|32.29|32.21|0
1651481020000|2022-05-02 08:43:40|32.29|32.21|32.3|32.22|32.31|32.23|32.27|32.19|2
1651481030000|2022-05-02 08:43:50|32.31|32.23|32.31|32.23|32.31|32.23|32.29|32.21|4
1651481050000|2022-05-02 08:44:10|32.3|32.22|32.26|32.18|32.3|32.22|32.25|32.17|6
1651481060000|2022-05-02 08:44:20|32.25|32.17|32.25|32.17|32.25|32.17|32.22|32.14|0
1651481070000|2022-05-02 08:44:30|32.22|32.14|32.22|32.14|32.22|32.14|32.22|32.14|0
1651481080000|2022-05-02 08:44:40|32.19|32.11|32.2|32.12|32.2|32.12|32.19|32.11|1
1651481090000|2022-05-02 08:44:50|32.19|32.11|32.19|32.11|32.19|32.11|32.17|32.09|0
1651481100000|2022-05-02 08:45:00|32.16|32.08|32.16|32.08|32.16|32.08|32.15|32.07|0
1651481110000|2022-05-02 08:45:10|32.15|32.07|32.19|32.11|32.19|32.11|32.15|32.07|0
1651481120000|2022-05-02 08:45:20|32.2|32.12|32.2|32.12|32.21|32.13|32.19|32.11|3
1651481130000|2022-05-02 08:45:30|32.21|32.13|32.21|32.13|32.22|32.14|32.21|32.13|0
1651481140000|2022-05-02 08:45:40|32.19|32.11|32.21|32.13|32.21|32.13|32.19|32.11|0
1651481150000|2022-05-02 08:45:50|32.2|32.12|32.19|32.11|32.2|32.12|32.19|32.11|0
1651481160000|2022-05-02 08:46:00|32.2|32.12|32.17|32.09|32.2|32.12|32.17|32.09|0
1651481170000|2022-05-02 08:46:10|32.19|32.11|32.19|32.11|32.19|32.11|32.19|32.11|0
1651481180000|2022-05-02 08:46:20|32.2|32.12|32.2|32.12|32.2|32.12|32.2|32.12|0
1651481190000|2022-05-02 08:46:30|32.21|32.13|32.2|32.12|32.21|32.13|32.19|32.11|0
1651481200000|2022-05-02 08:46:40|32.19|32.11|32.2|32.12|32.2|32.12|32.19|32.11|0
1651481220000|2022-05-02 08:47:00|32.21|32.13|32.24|32.16|32.24|32.16|32.21|32.13|5
1651481230000|2022-05-02 08:47:10|32.22|32.14|32.25|32.17|32.25|32.17|32.22|32.14|9
1651481240000|2022-05-02 08:47:20|32.27|32.19|32.29|32.21|32.3|32.22|32.27|32.19|0
1651481250000|2022-05-02 08:47:30|32.27|32.19|32.27|32.19|32.27|32.19|32.26|32.18|0
1651481260000|2022-05-02 08:47:40|32.29|32.21|32.27|32.19|32.29|32.21|32.27|32.19|1
1651481270000|2022-05-02 08:47:50|32.26|32.18|32.26|32.18|32.26|32.18|32.24|32.16|0
1651481290000|2022-05-02 08:48:10|32.27|32.19|32.27|32.19|32.27|32.19|32.27|32.19|0
1651481300000|2022-05-02 08:48:20|32.29|32.21|32.26|32.18|32.29|32.21|32.26|32.18|1
1651481320000|2022-05-02 08:48:40|32.27|32.19|32.26|32.18|32.27|32.19|32.26|32.18|0
1651481330000|2022-05-02 08:48:50|32.24|32.16|32.24|32.16|32.25|32.17|32.24|32.16|0
1651481340000|2022-05-02 08:49:00|32.25|32.17|32.26|32.18|32.26|32.18|32.24|32.16|0
1651481350000|2022-05-02 08:49:10|32.27|32.19|32.26|32.18|32.27|32.19|32.26|32.18|0
1651481360000|2022-05-02 08:49:20|32.27|32.19|32.27|32.19|32.27|32.19|32.27|32.19|0
1651481380000|2022-05-02 08:49:40|32.29|32.21|32.27|32.19|32.29|32.21|32.27|32.19|0
1651481390000|2022-05-02 08:49:50|32.26|32.18|32.24|32.16|32.26|32.18|32.21|32.13|8
1651481400000|2022-05-02 08:50:00|32.26|32.18|32.27|32.19|32.29|32.21|32.24|32.16|1
1651481410000|2022-05-02 08:50:10|32.26|32.18|32.27|32.19|32.27|32.19|32.26|32.18|0
1651481420000|2022-05-02 08:50:20|32.26|32.18|32.26|32.18|32.26|32.18|32.26|32.18|0
1651481430000|2022-05-02 08:50:30|32.25|32.17|32.26|32.18|32.26|32.18|32.24|32.16|0
1651481440000|2022-05-02 08:50:40|32.27|32.19|32.27|32.19|32.27|32.19|32.27|32.19|0
1651481460000|2022-05-02 08:51:00|32.29|32.21|32.31|32.23|32.31|32.23|32.29|32.21|0
1651481470000|2022-05-02 08:51:10|32.33|32.25|32.31|32.23|32.34|32.26|32.31|32.23|3
1651481490000|2022-05-02 08:51:30|32.34|32.26|32.34|32.26|32.34|32.26|32.31|32.23|0
1651481500000|2022-05-02 08:51:40|32.35|32.27|32.35|32.27|32.35|32.27|32.34|32.26|7
1651481510000|2022-05-02 08:51:50|32.34|32.26|32.35|32.27|32.35|32.27|32.32|32.24|12
1651481520000|2022-05-02 08:52:00|32.32|32.24|32.31|32.23|32.32|32.24|32.31|32.23|14
1651481530000|2022-05-02 08:52:10|32.3|32.22|32.27|32.19|32.3|32.22|32.27|32.19|11
1651481540000|2022-05-02 08:52:20|32.26|32.18|32.26|32.18|32.26|32.18|32.26|32.18|5
1651481550000|2022-05-02 08:52:30|32.27|32.19|32.27|32.19|32.27|32.19|32.27|32.19|6
1651481560000|2022-05-02 08:52:40|32.29|32.21|32.33|32.25|32.33|32.25|32.29|32.21|13
1651481570000|2022-05-02 08:52:50|32.31|32.23|32.32|32.24|32.35|32.27|32.31|32.23|5
1651481580000|2022-05-02 08:53:00|32.31|32.23|32.34|32.26|32.36|32.28|32.31|32.23|8
1651481590000|2022-05-02 08:53:10|32.31|32.23|32.31|32.23|32.34|32.26|32.31|32.23|1
1651481600000|2022-05-02 08:53:20|32.32|32.24|32.34|32.26|32.34|32.26|32.32|32.24|0
1651481610000|2022-05-02 08:53:30|32.32|32.24|32.31|32.23|32.32|32.24|32.31|32.23|0
1651481620000|2022-05-02 08:53:40|32.32|32.24|32.31|32.23|32.32|32.24|32.31|32.23|0
1651481630000|2022-05-02 08:53:50|32.32|32.24|32.34|32.26|32.36|32.28|32.32|32.24|13
1651481640000|2022-05-02 08:54:00|32.35|32.27|32.35|32.27|32.35|32.27|32.35|32.27|0
1651481650000|2022-05-02 08:54:10|32.36|32.28|32.39|32.31|32.41|32.33|32.35|32.27|71
1651481660000|2022-05-02 08:54:20|32.4|32.32|32.39|32.31|32.4|32.32|32.39|32.31|0
1651481670000|2022-05-02 08:54:30|32.38|32.3|32.38|32.3|32.38|32.3|32.36|32.28|7
1651481680000|2022-05-02 08:54:40|32.36|32.28|32.4|32.32|32.4|32.32|32.36|32.28|0
1651481690000|2022-05-02 08:54:50|32.39|32.31|32.39|32.31|32.4|32.32|32.39|32.31|0
1651481700000|2022-05-02 08:55:00|32.38|32.3|32.39|32.31|32.39|32.31|32.38|32.3|0
1651481720000|2022-05-02 08:55:20|32.38|32.3|32.36|32.28|32.38|32.3|32.36|32.28|2
1651481730000|2022-05-02 08:55:30|32.38|32.3|32.41|32.33|32.41|32.33|32.38|32.3|0
1651481740000|2022-05-02 08:55:40|32.43|32.35|32.43|32.35|32.44|32.36|32.41|32.33|0
1651481750000|2022-05-02 08:55:50|32.44|32.36|32.43|32.35|32.44|32.36|32.43|32.35|0
1651481770000|2022-05-02 08:56:10|32.44|32.36|32.44|32.36|32.44|32.36|32.43|32.35|2
1651481780000|2022-05-02 08:56:20|32.43|32.35|32.41|32.33|32.43|32.35|32.41|32.33|2
1651481790000|2022-05-02 08:56:30|32.43|32.35|32.43|32.35|32.43|32.35|32.43|32.35|0
1651481800000|2022-05-02 08:56:40|32.41|32.33|32.43|32.35|32.43|32.35|32.4|32.32|0
1651481810000|2022-05-02 08:56:50|32.44|32.36|32.44|32.36|32.44|32.36|32.43|32.35|0
1651481820000|2022-05-02 08:57:00|32.43|32.35|32.43|32.35|32.44|32.36|32.43|32.35|3
1651481830000|2022-05-02 08:57:10|32.41|32.33|32.43|32.35|32.43|32.35|32.4|32.32|0
1651481840000|2022-05-02 08:57:20|32.41|32.33|32.43|32.35|32.44|32.36|32.41|32.33|1
1651481850000|2022-05-02 08:57:30|32.44|32.36|32.43|32.35|32.44|32.36|32.43|32.35|0
1651481860000|2022-05-02 08:57:40|32.41|32.33|32.43|32.35|32.43|32.35|32.4|32.32|0
1651481870000|2022-05-02 08:57:50|32.41|32.33|32.43|32.35|32.43|32.35|32.41|32.33|0
1651481880000|2022-05-02 08:58:00|32.4|32.32|32.39|32.31|32.4|32.32|32.39|32.31|0
1651481900000|2022-05-02 08:58:20|32.4|32.32|32.4|32.32|32.4|32.32|32.39|32.31|0
1651481910000|2022-05-02 08:58:30|32.39|32.31|32.38|32.3|32.39|32.31|32.38|32.3|1
1651481920000|2022-05-02 08:58:40|32.36|32.28|32.26|32.18|32.36|32.28|32.26|32.18|85
1651481930000|2022-05-02 08:58:50|32.29|32.21|32.26|32.18|32.29|32.21|32.26|32.18|0
1651481940000|2022-05-02 08:59:00|32.24|32.16|32.25|32.17|32.25|32.17|32.24|32.16|9
1651481950000|2022-05-02 08:59:10|32.26|32.18|32.31|32.23|32.31|32.23|32.26|32.18|2
1651481970000|2022-05-02 08:59:30|32.32|32.24|32.31|32.23|32.32|32.24|32.31|32.23|5
1651481980000|2022-05-02 08:59:40|32.3|32.22|32.27|32.19|32.3|32.22|32.27|32.19|0
1651481990000|2022-05-02 08:59:50|32.29|32.21|32.29|32.21|32.3|32.22|32.29|32.21|0
1651482000000|2022-05-02 09:00:00|32.27|32.19|32.27|32.19|32.27|32.19|32.27|32.19|0
1651482010000|2022-05-02 09:00:10|32.29|32.21|32.29|32.21|32.29|32.21|32.27|32.19|0
1651482020000|2022-05-02 09:00:20|32.3|32.22|32.31|32.23|32.31|32.23|32.3|32.22|0
1651482030000|2022-05-02 09:00:30|32.27|32.19|32.26|32.18|32.27|32.19|32.26|32.18|4
1651482040000|2022-05-02 09:00:40|32.27|32.19|32.26|32.18|32.27|32.19|32.25|32.17|4
1651482050000|2022-05-02 09:00:50|32.25|32.17|32.25|32.17|32.25|32.17|32.25|32.17|0
1651482060000|2022-05-02 09:01:00|32.26|32.18|32.24|32.16|32.29|32.21|32.24|32.16|0
1651482070000|2022-05-02 09:01:10|32.27|32.19|32.26|32.18|32.27|32.19|32.26|32.18|1
1651482080000|2022-05-02 09:01:20|32.27|32.19|32.24|32.16|32.27|32.19|32.24|32.16|0
1651482100000|2022-05-02 09:01:40|32.21|32.13|32.22|32.14|32.22|32.14|32.2|32.12|5
1651482110000|2022-05-02 09:01:50|32.21|32.13|32.24|32.16|32.24|32.16|32.19|32.11|0
1651482120000|2022-05-02 09:02:00|32.19|32.11|32.21|32.13|32.21|32.13|32.19|32.11|5
1651482140000|2022-05-02 09:02:20|32.2|32.12|32.21|32.13|32.24|32.16|32.2|32.12|1
1651482150000|2022-05-02 09:02:30|32.2|32.12|32.2|32.12|32.22|32.14|32.2|32.12|0
1651482160000|2022-05-02 09:02:40|32.19|32.11|32.19|32.11|32.19|32.11|32.19|32.11|0
1651482170000|2022-05-02 09:02:50|32.17|32.09|32.15|32.07|32.17|32.09|32.14|32.06|20
1651482180000|2022-05-02 09:03:00|32.16|32.08|32.14|32.06|32.16|32.08|32.14|32.06|1
1651482190000|2022-05-02 09:03:10|32.15|32.07|32.15|32.07|32.15|32.07|32.14|32.06|0
1651482200000|2022-05-02 09:03:20|32.16|32.08|32.17|32.09|32.17|32.09|32.16|32.08|0
1651482210000|2022-05-02 09:03:30|32.16|32.08|32.15|32.07|32.16|32.08|32.15|32.07|7
1651482240000|2022-05-02 09:04:00|32.14|32.06|32.16|32.08|32.16|32.08|32.14|32.06|0
1651482250000|2022-05-02 09:04:10|32.15|32.07|32.11|32.03|32.15|32.07|32.11|32.03|9
1651482270000|2022-05-02 09:04:30|32.16|32.08|32.16|32.08|32.17|32.09|32.16|32.08|20
1651482290000|2022-05-02 09:04:50|32.17|32.09|32.16|32.08|32.17|32.09|32.16|32.08|0
1651482300000|2022-05-02 09:05:00|32.17|32.09|32.19|32.11|32.19|32.11|32.17|32.09|0
1651482310000|2022-05-02 09:05:10|32.17|32.09|32.19|32.11|32.19|32.11|32.17|32.09|0
1651482320000|2022-05-02 09:05:20|32.17|32.09|32.15|32.07|32.17|32.09|32.15|32.07|0
1651482330000|2022-05-02 09:05:30|32.16|32.08|32.14|32.06|32.16|32.08|32.14|32.06|0
1651482340000|2022-05-02 09:05:40|32.12|32.04|32.15|32.07|32.15|32.07|32.12|32.04|0
1651482350000|2022-05-02 09:05:50|32.14|32.06|32.14|32.06|32.14|32.06|32.14|32.06|0
1651482360000|2022-05-02 09:06:00|32.12|32.04|32.12|32.04|32.14|32.06|32.12|32.04|0
1651482370000|2022-05-02 09:06:10|32.14|32.06|32.12|32.04|32.14|32.06|32.11|32.03|7
1651482380000|2022-05-02 09:06:20|32.14|32.06|32.15|32.07|32.15|32.07|32.14|32.06|0
1651482390000|2022-05-02 09:06:30|32.14|32.06|32.15|32.07|32.15|32.07|32.12|32.04|1
1651482400000|2022-05-02 09:06:40|32.16|32.08|32.19|32.11|32.19|32.11|32.16|32.08|0
1651482420000|2022-05-02 09:07:00|32.16|32.08|32.15|32.07|32.16|32.08|32.15|32.07|1
1651482430000|2022-05-02 09:07:10|32.16|32.08|32.19|32.11|32.19|32.11|32.16|32.08|0
1651482440000|2022-05-02 09:07:20|32.17|32.09|32.17|32.09|32.19|32.11|32.17|32.09|0
1651482460000|2022-05-02 09:07:40|32.16|32.08|32.16|32.08|32.17|32.09|32.16|32.08|0
1651482470000|2022-05-02 09:07:50|32.17|32.09|32.17|32.09|32.19|32.11|32.17|32.09|0
1651482480000|2022-05-02 09:08:00|32.15|32.07|32.15|32.07|32.16|32.08|32.15|32.07|0
1651482490000|2022-05-02 09:08:10|32.17|32.09|32.17|32.09|32.17|32.09|32.17|32.09|2
1651482500000|2022-05-02 09:08:20|32.19|32.11|32.19|32.11|32.19|32.11|32.17|32.09|1
1651482510000|2022-05-02 09:08:30|32.2|32.12|32.24|32.16|32.24|32.16|32.2|32.12|1
1651482520000|2022-05-02 09:08:40|32.22|32.14|32.24|32.16|32.24|32.16|32.22|32.14|0
1651482530000|2022-05-02 09:08:50|32.22|32.14|32.22|32.14|32.24|32.16|32.22|32.14|0
1651482540000|2022-05-02 09:09:00|32.24|32.16|32.22|32.14|32.24|32.16|32.22|32.14|0
1651482550000|2022-05-02 09:09:10|32.24|32.16|32.24|32.16|32.24|32.16|32.22|32.14|0
1651482570000|2022-05-02 09:09:30|32.22|32.14|32.19|32.11|32.22|32.14|32.19|32.11|2
1651482600000|2022-05-02 09:10:00|32.16|32.08|32.16|32.08|32.16|32.08|32.16|32.08|10
1651482620000|2022-05-02 09:10:20|32.15|32.07|32.15|32.07|32.15|32.07|32.15|32.07|7
1651482630000|2022-05-02 09:10:30|32.16|32.08|32.17|32.09|32.17|32.09|32.16|32.08|0
1651482640000|2022-05-02 09:10:40|32.16|32.08|32.16|32.08|32.16|32.08|32.16|32.08|0
1651482650000|2022-05-02 09:10:50|32.17|32.09|32.19|32.11|32.19|32.11|32.17|32.09|0
1651482690000|2022-05-02 09:11:30|32.17|32.09|32.17|32.09|32.17|32.09|32.17|32.09|2
1651482700000|2022-05-02 09:11:40|32.16|32.08|32.16|32.08|32.16|32.08|32.16|32.08|0
1651482720000|2022-05-02 09:12:00|32.15|32.07|32.15|32.07|32.15|32.07|32.15|32.07|2
1651482730000|2022-05-02 09:12:10|32.16|32.08|32.16|32.08|32.16|32.08|32.16|32.08|0
1651482750000|2022-05-02 09:12:30|32.15|32.07|32.11|32.03|32.15|32.07|32.11|32.03|0
1651482760000|2022-05-02 09:12:40|32.08|32|32.1|32.02|32.1|32.02|32.08|32|7
1651482770000|2022-05-02 09:12:50|32.11|32.03|32.11|32.03|32.11|32.03|32.1|32.02|5
1651482780000|2022-05-02 09:13:00|32.1|32.02|32.11|32.03|32.11|32.03|32.1|32.02|0
1651482800000|2022-05-02 09:13:20|32.12|32.04|32.12|32.04|32.12|32.04|32.12|32.04|0
1651482810000|2022-05-02 09:13:30|32.13|32.05|32.13|32.05|32.13|32.05|32.13|32.05|0
1651482820000|2022-05-02 09:13:40|32.16|32.08|32.16|32.08|32.16|32.08|32.15|32.07|4
1651482840000|2022-05-02 09:14:00|32.15|32.07|32.15|32.07|32.15|32.07|32.15|32.07|2
1651482850000|2022-05-02 09:14:10|32.13|32.05|32.16|32.08|32.16|32.08|32.13|32.05|0
1651482860000|2022-05-02 09:14:20|32.17|32.09|32.17|32.09|32.17|32.09|32.17|32.09|3
1651482870000|2022-05-02 09:14:30|32.16|32.08|32.16|32.08|32.16|32.08|32.16|32.08|0
1651482890000|2022-05-02 09:14:50|32.19|32.11|32.2|32.12|32.21|32.13|32.19|32.11|10
1651482900000|2022-05-02 09:15:00|32.18|32.1|32.21|32.13|32.21|32.13|32.18|32.1|5
1651482910000|2022-05-02 09:15:10|32.22|32.14|32.22|32.14|32.22|32.14|32.21|32.13|16
1651482920000|2022-05-02 09:15:20|32.24|32.16|32.24|32.16|32.24|32.16|32.24|32.16|4
1651482960000|2022-05-02 09:16:00|32.19|32.11|32.2|32.12|32.2|32.12|32.19|32.11|55
1651482970000|2022-05-02 09:16:10|32.21|32.13|32.21|32.13|32.21|32.13|32.21|32.13|0
1651482980000|2022-05-02 09:16:20|32.19|32.11|32.19|32.11|32.19|32.11|32.19|32.11|11
1651482990000|2022-05-02 09:16:30|32.2|32.12|32.19|32.11|32.2|32.12|32.19|32.11|0
1651483000000|2022-05-02 09:16:40|32.17|32.09|32.19|32.11|32.19|32.11|32.17|32.09|1
1651483020000|2022-05-02 09:17:00|32.17|32.09|32.11|32.03|32.17|32.09|32.11|32.03|14
1651483030000|2022-05-02 09:17:10|32.08|32|32.08|32|32.1|32.02|32.08|32|44
1651483040000|2022-05-02 09:17:20|32.1|32.02|32.11|32.03|32.11|32.03|32.08|32|4
1651483060000|2022-05-02 09:17:40|32.12|32.04|32.11|32.03|32.15|32.07|32.11|32.03|0
1651483070000|2022-05-02 09:17:50|32.12|32.04|32.16|32.08|32.16|32.08|32.11|32.03|12
1651483080000|2022-05-02 09:18:00|32.17|32.09|32.16|32.08|32.17|32.09|32.16|32.08|0
1651483100000|2022-05-02 09:18:20|32.17|32.09|32.16|32.08|32.17|32.09|32.16|32.08|0
1651483110000|2022-05-02 09:18:30|32.17|32.09|32.19|32.11|32.19|32.11|32.17|32.09|0
1651483120000|2022-05-02 09:18:40|32.17|32.09|32.17|32.09|32.17|32.09|32.17|32.09|29
1651483140000|2022-05-02 09:19:00|32.16|32.08|32.13|32.05|32.16|32.08|32.12|32.04|2
1651483160000|2022-05-02 09:19:20|32.12|32.04|32.13|32.05|32.13|32.05|32.11|32.03|2
1651483170000|2022-05-02 09:19:30|32.15|32.07|32.16|32.08|32.16|32.08|32.15|32.07|8
1651483190000|2022-05-02 09:19:50|32.17|32.09|32.2|32.12|32.2|32.12|32.17|32.09|31
1651483200000|2022-05-02 09:20:00|32.21|32.13|32.2|32.12|32.21|32.13|32.17|32.09|1
1651483210000|2022-05-02 09:20:10|32.19|32.11|32.19|32.11|32.19|32.11|32.19|32.11|0
1651483230000|2022-05-02 09:20:30|32.2|32.12|32.17|32.09|32.2|32.12|32.17|32.09|4
1651483240000|2022-05-02 09:20:40|32.16|32.08|32.15|32.07|32.16|32.08|32.15|32.07|2
1651483250000|2022-05-02 09:20:50|32.16|32.08|32.15|32.07|32.16|32.08|32.14|32.06|0
1651483260000|2022-05-02 09:21:00|32.12|32.04|32.15|32.07|32.15|32.07|32.12|32.04|3
1651483270000|2022-05-02 09:21:10|32.16|32.08|32.17|32.09|32.17|32.09|32.16|32.08|1
1651483280000|2022-05-02 09:21:20|32.16|32.08|32.12|32.04|32.16|32.08|32.12|32.04|1
1651483300000|2022-05-02 09:21:40|32.16|32.08|32.16|32.08|32.16|32.08|32.12|32.04|12
1651483320000|2022-05-02 09:22:00|32.15|32.07|32.15|32.07|32.15|32.07|32.15|32.07|5
1651483330000|2022-05-02 09:22:10|32.11|32.03|32.11|32.03|32.11|32.03|32.11|32.03|0
1651483350000|2022-05-02 09:22:30|32.08|32|32.07|31.99|32.08|32|32.05|31.97|6
1651483360000|2022-05-02 09:22:40|32.1|32.02|32.07|31.99|32.1|32.02|32.07|31.99|1
1651483370000|2022-05-02 09:22:50|32.08|32|32.07|31.99|32.08|32|32.06|31.98|0
1651483380000|2022-05-02 09:23:00|32.05|31.97|32.07|31.99|32.07|31.99|32.03|31.95|21
1651483390000|2022-05-02 09:23:10|32.05|31.97|32.06|31.98|32.06|31.98|32.03|31.95|7
1651483400000|2022-05-02 09:23:20|32.07|31.99|32.06|31.98|32.07|31.99|32.06|31.98|0
1651483410000|2022-05-02 09:23:30|32.07|31.99|32.06|31.98|32.07|31.99|32.06|31.98|0
1651483430000|2022-05-02 09:23:50|32.05|31.97|32.06|31.98|32.06|31.98|32.05|31.97|4
1651483440000|2022-05-02 09:24:00|32.07|31.99|32.06|31.98|32.07|31.99|32.06|31.98|0
1651483450000|2022-05-02 09:24:10|32.05|31.97|32.05|31.97|32.05|31.97|32.03|31.95|4
1651483460000|2022-05-02 09:24:20|32.03|31.95|32.02|31.94|32.03|31.95|32|31.92|11
1651483470000|2022-05-02 09:24:30|32.03|31.95|32.03|31.95|32.03|31.95|32.03|31.95|0
1651483490000|2022-05-02 09:24:50|32.02|31.94|32.01|31.93|32.02|31.94|32.01|31.93|3
1651483500000|2022-05-02 09:25:00|31.98|31.9|31.98|31.9|31.98|31.9|31.98|31.9|0
1651483510000|2022-05-02 09:25:10|32|31.92|31.98|31.9|32.01|31.93|31.98|31.9|0
1651483520000|2022-05-02 09:25:20|32|31.92|32.01|31.93|32.01|31.93|31.98|31.9|4
1651483530000|2022-05-02 09:25:30|32.02|31.94|32|31.92|32.02|31.94|31.98|31.9|3
1651483540000|2022-05-02 09:25:40|32.01|31.93|32|31.92|32.01|31.93|31.98|31.9|2
1651483550000|2022-05-02 09:25:50|32.01|31.93|32.03|31.95|32.03|31.95|32.01|31.93|0
1651483570000|2022-05-02 09:26:10|32.02|31.94|32.03|31.95|32.03|31.95|32.02|31.94|0
1651483590000|2022-05-02 09:26:30|32.05|31.97|32.05|31.97|32.06|31.98|32.03|31.95|13
1651483600000|2022-05-02 09:26:40|32.06|31.98|32.01|31.93|32.06|31.98|31.98|31.9|63
1651483610000|2022-05-02 09:26:50|32.02|31.94|32.03|31.95|32.03|31.95|32.02|31.94|0
1651483620000|2022-05-02 09:27:00|||||||||1
1651483630000|2022-05-02 09:27:10|32.02|31.94|32.01|31.93|32.02|31.94|32.01|31.93|1
1651483640000|2022-05-02 09:27:20|32.03|31.95|32.02|31.94|32.03|31.95|31.98|31.9|2
1651483650000|2022-05-02 09:27:30|32.03|31.95|32.02|31.94|32.03|31.95|32.01|31.93|0
1651483660000|2022-05-02 09:27:40|32.03|31.95|32|31.92|32.03|31.95|32|31.92|1
1651483670000|2022-05-02 09:27:50|31.97|31.89|32|31.92|32|31.92|31.97|31.89|2
1651483680000|2022-05-02 09:28:00|31.98|31.9|31.98|31.9|32|31.92|31.98|31.9|0
1651483700000|2022-05-02 09:28:20|31.97|31.89|31.97|31.89|31.98|31.9|31.97|31.89|2
1651483720000|2022-05-02 09:28:40|31.96|31.88|31.97|31.89|31.97|31.89|31.96|31.88|47
1651483730000|2022-05-02 09:28:50|31.98|31.9|31.97|31.89|31.98|31.9|31.97|31.89|1
1651483740000|2022-05-02 09:29:00|31.98|31.9|31.98|31.9|31.98|31.9|31.97|31.89|2
1651483760000|2022-05-02 09:29:20|32|31.92|32.03|31.95|32.03|31.95|32|31.92|7
1651483770000|2022-05-02 09:29:30|32.05|31.97|32.03|31.95|32.06|31.98|32.03|31.95|5
1651483780000|2022-05-02 09:29:40|32.07|31.99|32.05|31.97|32.07|31.99|32.05|31.97|2
1651483790000|2022-05-02 09:29:50|32.03|31.95|32.01|31.93|32.03|31.95|32.01|31.93|70
1651483800000|2022-05-02 09:30:00|32.02|31.94|32.01|31.93|32.02|31.94|32.01|31.93|10
1651483810000|2022-05-02 09:30:10|32.02|31.94|32.01|31.93|32.02|31.94|32.01|31.93|2
1651483830000|2022-05-02 09:30:30|32|31.92|32.03|31.95|32.03|31.95|32|31.92|4
1651483840000|2022-05-02 09:30:40|32.01|31.93|32.01|31.93|32.01|31.93|32.01|31.93|2
1651483870000|2022-05-02 09:31:10|31.98|31.9|31.98|31.9|31.98|31.9|31.98|31.9|0
1651483880000|2022-05-02 09:31:20|31.97|31.89|31.96|31.88|31.97|31.89|31.96|31.88|49
1651483900000|2022-05-02 09:31:40|31.97|31.89|31.96|31.88|31.97|31.89|31.96|31.88|2
1651483910000|2022-05-02 09:31:50|31.97|31.89|31.97|31.89|31.97|31.89|31.97|31.89|0
1651483920000|2022-05-02 09:32:00|31.98|31.9|32.01|31.93|32.01|31.93|31.98|31.9|0
1651483960000|2022-05-02 09:32:40|31.98|31.9|31.98|31.9|32|31.92|31.98|31.9|1
1651483970000|2022-05-02 09:32:50|32|31.92|31.96|31.88|32|31.92|31.96|31.88|11
1651483980000|2022-05-02 09:33:00|31.94|31.86|31.96|31.88|31.96|31.88|31.94|31.86|0
1651483990000|2022-05-02 09:33:10|31.94|31.86|31.96|31.88|31.96|31.88|31.94|31.86|0
1651484030000|2022-05-02 09:33:50|31.98|31.9|31.97|31.89|31.98|31.9|31.96|31.88|9
1651484040000|2022-05-02 09:34:00|31.96|31.88|31.96|31.88|31.96|31.88|31.96|31.88|0
1651484070000|2022-05-02 09:34:30|31.93|31.85|31.89|31.81|31.93|31.85|31.88|31.8|7
1651484080000|2022-05-02 09:34:40|31.88|31.8|31.89|31.81|31.89|31.81|31.88|31.8|0
1651484090000|2022-05-02 09:34:50|31.91|31.83|31.89|31.81|31.91|31.83|31.89|31.81|2
1651484100000|2022-05-02 09:35:00|31.88|31.8|31.87|31.79|31.88|31.8|31.87|31.79|0
1651484110000|2022-05-02 09:35:10|31.88|31.8|31.88|31.8|31.88|31.8|31.88|31.8|0
1651484130000|2022-05-02 09:35:30|31.89|31.81|31.89|31.81|31.89|31.81|31.89|31.81|2
1651484140000|2022-05-02 09:35:40|31.91|31.83|31.89|31.81|31.91|31.83|31.88|31.8|0
1651484160000|2022-05-02 09:36:00|31.88|31.8|31.91|31.83|31.91|31.83|31.88|31.8|3
1651484200000|2022-05-02 09:36:40|31.92|31.84|31.92|31.84|31.92|31.84|31.92|31.84|2
1651484210000|2022-05-02 09:36:50|31.91|31.83|31.91|31.83|31.91|31.83|31.91|31.83|0
1651484240000|2022-05-02 09:37:20|31.92|31.84|31.93|31.85|31.93|31.85|31.92|31.84|4
1651484250000|2022-05-02 09:37:30|31.95|31.87|31.96|31.88|31.96|31.88|31.95|31.87|0
1651484260000|2022-05-02 09:37:40|31.97|31.89|31.97|31.89|31.97|31.89|31.96|31.88|5
1651484270000|2022-05-02 09:37:50|31.98|31.9|31.97|31.89|31.98|31.9|31.97|31.89|0
1651484280000|2022-05-02 09:38:00|31.96|31.88|31.96|31.88|31.97|31.89|31.96|31.88|0
1651484290000|2022-05-02 09:38:10|31.98|31.9|31.98|31.9|31.98|31.9|31.98|31.9|6
1651484440000|2022-05-02 09:40:40|||||||||9
1651484460000|2022-05-02 09:41:00|32.01|31.93|32.03|31.95|32.03|31.95|32.01|31.93|27
1651484480000|2022-05-02 09:41:20|32.02|31.94|32.01|31.93|32.03|31.95|32.01|31.93|1
1651484490000|2022-05-02 09:41:30|32.02|31.94|32.03|31.95|32.03|31.95|32.01|31.93|0
1651484510000|2022-05-02 09:41:50|32.02|31.94|32.03|31.95|32.03|31.95|32.02|31.94|0
1651484520000|2022-05-02 09:42:00|32.05|31.97|32.05|31.97|32.05|31.97|32.05|31.97|15
1651484530000|2022-05-02 09:42:10|32.03|31.95|32.03|31.95|32.03|31.95|32.03|31.95|8
1651484560000|2022-05-02 09:42:40|32.02|31.94|32.03|31.95|32.03|31.95|32.02|31.94|1
1651484570000|2022-05-02 09:42:50|32.05|31.97|32.05|31.97|32.05|31.97|32.05|31.97|15
1651484580000|2022-05-02 09:43:00|32.06|31.98|32.06|31.98|32.06|31.98|32.03|31.95|1
1651484590000|2022-05-02 09:43:10|32.05|31.97|32.05|31.97|32.06|31.98|32.05|31.97|0
1651484600000|2022-05-02 09:43:20|32.06|31.98|32.06|31.98|32.06|31.98|32.05|31.97|0
1651484610000|2022-05-02 09:43:30|32.05|31.97|32.03|31.95|32.06|31.98|32.03|31.95|12
1651484640000|2022-05-02 09:44:00|32.02|31.94|32.02|31.94|32.02|31.94|32.02|31.94|1
1651484650000|2022-05-02 09:44:10|32|31.92|32.02|31.94|32.02|31.94|32|31.92|0
1651484660000|2022-05-02 09:44:20|32.03|31.95|32.03|31.95|32.03|31.95|32.03|31.95|0
1651484670000|2022-05-02 09:44:30|32.05|31.97|32.05|31.97|32.05|31.97|32.03|31.95|3
1651484680000|2022-05-02 09:44:40|32.03|31.95|32.05|31.97|32.06|31.98|32.03|31.95|9
1651484690000|2022-05-02 09:44:50|32.06|31.98|32.06|31.98|32.08|32|32.06|31.98|0
1651484720000|2022-05-02 09:45:20|32.08|32|32.07|31.99|32.08|32|32.07|31.99|0
1651484730000|2022-05-02 09:45:30|32.08|32|32.08|32|32.08|32|32.07|31.99|13
1651484740000|2022-05-02 09:45:40|32.07|31.99|32.07|31.99|32.07|31.99|32.07|31.99|0
1651484760000|2022-05-02 09:46:00|32.06|31.98|32.06|31.98|32.06|31.98|32.03|31.95|11
1651484780000|2022-05-02 09:46:20|32.07|31.99|32.06|31.98|32.07|31.99|32.06|31.98|0
1651484790000|2022-05-02 09:46:30|32.08|32|32.07|31.99|32.11|32.03|32.07|31.99|0
1651484800000|2022-05-02 09:46:40|32.1|32.02|32.11|32.03|32.11|32.03|32.1|32.02|0
1651484820000|2022-05-02 09:47:00|32.12|32.04|32.11|32.03|32.14|32.06|32.11|32.03|6
1651484830000|2022-05-02 09:47:10|32.12|32.04|32.14|32.06|32.14|32.06|32.11|32.03|11
1651484840000|2022-05-02 09:47:20|32.12|32.04|32.11|32.03|32.12|32.04|32.11|32.03|4
1651484870000|2022-05-02 09:47:50|32.08|32|32.07|31.99|32.08|32|32.07|31.99|0
1651484880000|2022-05-02 09:48:00|32.1|32.02|32.11|32.03|32.11|32.03|32.1|32.02|1
1651484890000|2022-05-02 09:48:10|32.1|32.02|32.1|32.02|32.1|32.02|32.1|32.02|2
1651484900000|2022-05-02 09:48:20|32.08|32|32.08|32|32.1|32.02|32.07|31.99|0
1651484920000|2022-05-02 09:48:40|32.11|32.03|32.11|32.03|32.11|32.03|32.11|32.03|2
1651484940000|2022-05-02 09:49:00|32.1|32.02|32.1|32.02|32.1|32.02|32.08|32|10
1651484950000|2022-05-02 09:49:10|32.08|32|32.1|32.02|32.1|32.02|32.08|32|0
1651484970000|2022-05-02 09:49:30|32.11|32.03|32.11|32.03|32.11|32.03|32.11|32.03|0
1651485000000|2022-05-02 09:50:00|32.1|32.02|32.07|31.99|32.1|32.02|32.07|31.99|2
1651485010000|2022-05-02 09:50:10|32.08|32|32.1|32.02|32.1|32.02|32.08|32|0
1651485020000|2022-05-02 09:50:20|32.08|32|32.07|31.99|32.08|32|32.07|31.99|0
1651485030000|2022-05-02 09:50:30|32.06|31.98|32.07|31.99|32.07|31.99|32.06|31.98|0
1651485040000|2022-05-02 09:50:40|32.06|31.98|32.05|31.97|32.06|31.98|32.05|31.97|2
1651485050000|2022-05-02 09:50:50|32.03|31.95|32.03|31.95|32.05|31.97|32.03|31.95|0
1651485060000|2022-05-02 09:51:00|32.02|31.94|32.03|31.95|32.03|31.95|32.02|31.94|0
1651485080000|2022-05-02 09:51:20|31.98|31.9|31.98|31.9|31.98|31.9|31.98|31.9|1
1651485130000|2022-05-02 09:52:10|32|31.92|32.03|31.95|32.03|31.95|32|31.92|2
1651485140000|2022-05-02 09:52:20|32.02|31.94|32.02|31.94|32.02|31.94|32.02|31.94|4
1651485160000|2022-05-02 09:52:40|32|31.92|32|31.92|32|31.92|31.98|31.9|0
1651485170000|2022-05-02 09:52:50|32.01|31.93|32.02|31.94|32.02|31.94|32.01|31.93|0
1651485180000|2022-05-02 09:53:00|32.01|31.93|32|31.92|32.01|31.93|32|31.92|0
1651485190000|2022-05-02 09:53:10|31.98|31.9|32|31.92|32|31.92|31.98|31.9|0
1651485200000|2022-05-02 09:53:20|31.98|31.9|31.98|31.9|32|31.92|31.98|31.9|0
1651485210000|2022-05-02 09:53:30|32|31.92|32|31.92|32|31.92|32|31.92|0
1651485220000|2022-05-02 09:53:40|32.01|31.93|32.01|31.93|32.01|31.93|32.01|31.93|0
1651485310000|2022-05-02 09:55:10|32.02|31.94|32.02|31.94|32.02|31.94|32.02|31.94|1
1651485320000|2022-05-02 09:55:20|32.01|31.93|32.03|31.95|32.03|31.95|32.01|31.93|0
1651485330000|2022-05-02 09:55:30|32.05|31.97|32.03|31.95|32.05|31.97|32.03|31.95|1
1651485370000|2022-05-02 09:56:10|32.05|31.97|32.03|31.95|32.05|31.97|32.03|31.95|0
1651485410000|2022-05-02 09:56:50|32.01|31.93|32.01|31.93|32.01|31.93|31.99|31.91|7
1651485420000|2022-05-02 09:57:00|32.02|31.94|32.02|31.94|32.02|31.94|32.02|31.94|2
1651485450000|2022-05-02 09:57:30|32.03|31.95|32.03|31.95|32.03|31.95|32.03|31.95|0
1651485470000|2022-05-02 09:57:50|32.02|31.94|32.02|31.94|32.02|31.94|32.02|31.94|1
1651485480000|2022-05-02 09:58:00|32.01|31.93|32.02|31.94|32.02|31.94|32.01|31.93|0
1651485500000|2022-05-02 09:58:20|32.03|31.95|32.03|31.95|32.03|31.95|32.03|31.95|0
1651485530000|2022-05-02 09:58:50|32.05|31.97|32.05|31.97|32.05|31.97|32.05|31.97|2
1651485540000|2022-05-02 09:59:00|32.03|31.95|32.03|31.95|32.03|31.95|32.03|31.95|0
1651485550000|2022-05-02 09:59:10|32.04|31.96|32.03|31.95|32.04|31.96|32.03|31.95|29
1651485560000|2022-05-02 09:59:20|32.05|31.97|32.03|31.95|32.05|31.97|32.03|31.95|15
1651485570000|2022-05-02 09:59:30|32.05|31.97|32.03|31.95|32.05|31.97|32.03|31.95|2
1651485590000|2022-05-02 09:59:50|32.05|31.97|32.05|31.97|32.05|31.97|32.05|31.97|0
1651485600000|2022-05-02 10:00:00|32.03|31.95|32.03|31.95|32.03|31.95|32.03|31.95|0
1651485610000|2022-05-02 10:00:10|32.05|31.97|32.05|31.97|32.05|31.97|32.05|31.97|13
1651485620000|2022-05-02 10:00:20|32.03|31.95|32.05|31.97|32.05|31.97|32.03|31.95|0
1651485630000|2022-05-02 10:00:30|32.03|31.95|32.03|31.95|32.03|31.95|32.03|31.95|0
1651485640000|2022-05-02 10:00:40|32.02|31.94|32.02|31.94|32.02|31.94|32.02|31.94|12
1651485650000|2022-05-02 10:00:50|32.03|31.95|32.03|31.95|32.03|31.95|32.03|31.95|0
1651485660000|2022-05-02 10:01:00|32.02|31.94|32.03|31.95|32.03|31.95|32.02|31.94|4
1651485690000|2022-05-02 10:01:30|32.04|31.96|32.08|32|32.08|32|32.04|31.96|33
1651485700000|2022-05-02 10:01:40|32.07|31.99|32.06|31.98|32.08|32|32.06|31.98|0
1651485710000|2022-05-02 10:01:50|32.08|32|32.07|31.99|32.08|32|32.06|31.98|0
1651485720000|2022-05-02 10:02:00|32.08|32|32.06|31.98|32.08|32|32.06|31.98|0
1651485730000|2022-05-02 10:02:10|32.04|31.96|32.03|31.95|32.04|31.96|32.03|31.95|0
1651485740000|2022-05-02 10:02:20|32.04|31.96|32.04|31.96|32.04|31.96|32.04|31.96|0
1651485750000|2022-05-02 10:02:30|32.03|31.95|32.03|31.95|32.03|31.95|32.03|31.95|0
1651485780000|2022-05-02 10:03:00|32.04|31.96|32.04|31.96|32.08|32|32.04|31.96|1
1651485790000|2022-05-02 10:03:10|32.03|31.95|32.03|31.95|32.03|31.95|32.03|31.95|0
1651485800000|2022-05-02 10:03:20|32.02|31.94|32.01|31.93|32.02|31.94|32.01|31.93|6
1651485810000|2022-05-02 10:03:30|32.02|31.94|32.01|31.93|32.02|31.94|32.01|31.93|1
1651485820000|2022-05-02 10:03:40|32.02|31.94|32.02|31.94|32.02|31.94|32.02|31.94|0
1651485830000|2022-05-02 10:03:50|32.01|31.93|32.01|31.93|32.01|31.93|32.01|31.93|0
1651485850000|2022-05-02 10:04:10|31.99|31.91|31.99|31.91|31.99|31.91|31.99|31.91|0
1651485860000|2022-05-02 10:04:20|32.01|31.93|32.01|31.93|32.01|31.93|32.01|31.93|0
1651485870000|2022-05-02 10:04:30|32.02|31.94|32.03|31.95|32.03|31.95|32.02|31.94|0
1651485880000|2022-05-02 10:04:40|32.02|31.94|32.02|31.94|32.02|31.94|32.02|31.94|7
1651485890000|2022-05-02 10:04:50|32.01|31.93|32.01|31.93|32.01|31.93|32.01|31.93|0
1651485920000|2022-05-02 10:05:20|31.98|31.9|32.01|31.93|32.01|31.93|31.97|31.89|17
1651485940000|2022-05-02 10:05:40|31.99|31.91|31.98|31.9|31.99|31.91|31.98|31.9|0
1651485950000|2022-05-02 10:05:50|31.99|31.91|31.99|31.91|31.99|31.91|31.99|31.91|1
1651485960000|2022-05-02 10:06:00|32.01|31.93|32.01|31.93|32.01|31.93|31.99|31.91|5
1651486000000|2022-05-02 10:06:40|32.02|31.94|32.03|31.95|32.03|31.95|32.02|31.94|6
1651486010000|2022-05-02 10:06:50|32.04|31.96|32.03|31.95|32.04|31.96|32.03|31.95|0
1651486020000|2022-05-02 10:07:00|32.04|31.96|32.03|31.95|32.04|31.96|32.03|31.95|0
1651486030000|2022-05-02 10:07:10|32.04|31.96|32.01|31.93|32.04|31.96|32.01|31.93|8
1651486050000|2022-05-02 10:07:30|31.98|31.9|31.98|31.9|31.99|31.91|31.98|31.9|3
1651486110000|2022-05-02 10:08:30|31.93|31.85|31.98|31.9|31.98|31.9|31.93|31.85|89
1651486120000|2022-05-02 10:08:40|31.97|31.89|31.97|31.89|31.97|31.89|31.97|31.89|0
1651486130000|2022-05-02 10:08:50|31.98|31.9|31.98|31.9|31.98|31.9|31.98|31.9|0
1651486150000|2022-05-02 10:09:10|31.97|31.89|31.95|31.87|31.97|31.89|31.95|31.87|0
1651486160000|2022-05-02 10:09:20|31.97|31.89|31.97|31.89|31.97|31.89|31.97|31.89|25
1651486170000|2022-05-02 10:09:30|31.95|31.87|31.95|31.87|31.95|31.87|31.95|31.87|0
1651486190000|2022-05-02 10:09:50|31.92|31.84|31.9|31.82|31.92|31.84|31.9|31.82|2
1651486200000|2022-05-02 10:10:00|31.89|31.81|31.87|31.79|31.89|31.81|31.83|31.75|122
1651486210000|2022-05-02 10:10:10|31.88|31.8|31.88|31.8|31.88|31.8|31.88|31.8|0
1651486220000|2022-05-02 10:10:20|31.87|31.79|31.83|31.75|31.87|31.79|31.83|31.75|0
1651486240000|2022-05-02 10:10:40|31.82|31.74|31.82|31.74|31.83|31.75|31.82|31.74|32
1651486250000|2022-05-02 10:10:50|31.83|31.75|31.8|31.72|31.83|31.75|31.8|31.72|2
1651486260000|2022-05-02 10:11:00|||||||||3
1651486270000|2022-05-02 10:11:10|31.83|31.75|31.82|31.74|31.83|31.75|31.82|31.74|9
1651486290000|2022-05-02 10:11:30|31.83|31.75|31.82|31.74|31.83|31.75|31.82|31.74|0
1651486300000|2022-05-02 10:11:40|31.83|31.75|31.82|31.74|31.83|31.75|31.82|31.74|2
1651486310000|2022-05-02 10:11:50|31.83|31.75|31.83|31.75|31.83|31.75|31.83|31.75|0
1651486340000|2022-05-02 10:12:20|31.82|31.74|31.8|31.72|31.82|31.74|31.8|31.72|1
1651486350000|2022-05-02 10:12:30|31.82|31.74|31.82|31.74|31.82|31.74|31.82|31.74|0
1651486360000|2022-05-02 10:12:40|31.8|31.72|31.8|31.72|31.8|31.72|31.8|31.72|0
1651486380000|2022-05-02 10:13:00|31.79|31.71|31.79|31.71|31.79|31.71|31.79|31.71|1
1651486390000|2022-05-02 10:13:10|31.8|31.72|31.8|31.72|31.8|31.72|31.8|31.72|0
1651486430000|2022-05-02 10:13:50|31.83|31.75|31.83|31.75|31.83|31.75|31.8|31.72|26
1651486440000|2022-05-02 10:14:00|31.82|31.74|31.85|31.77|31.85|31.77|31.82|31.74|2
1651486450000|2022-05-02 10:14:10|31.84|31.76|31.84|31.76|31.84|31.76|31.84|31.76|1
1651486480000|2022-05-02 10:14:40|31.83|31.75|31.8|31.72|31.83|31.75|31.8|31.72|0
1651486500000|2022-05-02 10:15:00|31.82|31.74|31.82|31.74|31.83|31.75|31.82|31.74|0
1651486510000|2022-05-02 10:15:10|31.8|31.72|31.82|31.74|31.82|31.74|31.8|31.72|0
1651486530000|2022-05-02 10:15:30|31.8|31.72|31.82|31.74|31.82|31.74|31.8|31.72|0
1651486540000|2022-05-02 10:15:40|31.83|31.75|31.83|31.75|31.83|31.75|31.83|31.75|3
1651486550000|2022-05-02 10:15:50|31.84|31.76|31.8|31.72|31.84|31.76|31.8|31.72|3
1651486560000|2022-05-02 10:16:00|31.82|31.74|31.83|31.75|31.83|31.75|31.82|31.74|3
1651486580000|2022-05-02 10:16:20|31.82|31.74|31.85|31.77|31.85|31.77|31.8|31.72|4
1651486640000|2022-05-02 10:17:20|31.82|31.74|31.85|31.77|31.85|31.77|31.82|31.74|17
1651486680000|2022-05-02 10:18:00|31.82|31.74|31.83|31.75|31.83|31.75|31.82|31.74|10
1651486710000|2022-05-02 10:18:30|31.85|31.77|31.85|31.77|31.85|31.77|31.85|31.77|2
1651486760000|2022-05-02 10:19:20|31.87|31.79|31.85|31.77|31.87|31.79|31.85|31.77|4
1651486810000|2022-05-02 10:20:10|31.89|31.81|31.88|31.8|31.9|31.82|31.88|31.8|7
1651486820000|2022-05-02 10:20:20|31.89|31.81|31.9|31.82|31.9|31.82|31.88|31.8|0
1651486880000|2022-05-02 10:21:20|31.88|31.8|31.9|31.82|31.9|31.82|31.88|31.8|0
1651486930000|2022-05-02 10:22:10|31.89|31.81|31.88|31.8|31.89|31.81|31.88|31.8|0
1651486990000|2022-05-02 10:23:10|31.85|31.77|31.85|31.77|31.85|31.77|31.85|31.77|14
1651487040000|2022-05-02 10:24:00|31.82|31.74|31.83|31.75|31.83|31.75|31.82|31.74|5
1651487060000|2022-05-02 10:24:20|31.85|31.77|31.85|31.77|31.85|31.77|31.83|31.75|3
1651487100000|2022-05-02 10:25:00|31.87|31.79|31.88|31.8|31.88|31.8|31.87|31.79|17
1651487130000|2022-05-02 10:25:30|31.89|31.81|31.88|31.8|31.89|31.81|31.88|31.8|1
1651487160000|2022-05-02 10:26:00|31.85|31.77|31.85|31.77|31.85|31.77|31.85|31.77|16
1651487170000|2022-05-02 10:26:10|31.83|31.75|31.84|31.76|31.84|31.76|31.83|31.75|0
1651487180000|2022-05-02 10:26:20|31.85|31.77|31.85|31.77|31.85|31.77|31.85|31.77|0
1651487190000|2022-05-02 10:26:30|31.87|31.79|31.87|31.79|31.87|31.79|31.87|31.79|1
1651487200000|2022-05-02 10:26:40|31.85|31.77|31.85|31.77|31.85|31.77|31.85|31.77|0
1651487300000|2022-05-02 10:28:20|31.87|31.79|31.88|31.8|31.88|31.8|31.87|31.79|4
1651487360000|2022-05-02 10:29:20|31.87|31.79|31.88|31.8|31.88|31.8|31.87|31.79|4
1651487430000|2022-05-02 10:30:30|31.89|31.81|31.92|31.84|31.92|31.84|31.89|31.81|2
1651487440000|2022-05-02 10:30:40|31.91|31.83|31.88|31.8|31.91|31.83|31.88|31.8|4
1651487460000|2022-05-02 10:31:00|31.89|31.81|31.88|31.8|31.89|31.81|31.88|31.8|5
1651487550000|2022-05-02 10:32:30|31.89|31.81|31.92|31.84|31.92|31.84|31.89|31.81|6
1651487560000|2022-05-02 10:32:40|31.91|31.83|31.88|31.8|31.91|31.83|31.88|31.8|2
1651487590000|2022-05-02 10:33:10|31.87|31.79|31.87|31.79|31.87|31.79|31.87|31.79|8
1651487600000|2022-05-02 10:33:20|31.88|31.8|31.88|31.8|31.88|31.8|31.88|31.8|0
1651487660000|2022-05-02 10:34:20|31.84|31.76|31.83|31.75|31.84|31.76|31.83|31.75|25
1651487690000|2022-05-02 10:34:50|31.84|31.76|31.85|31.77|31.85|31.77|31.84|31.76|0
1651487700000|2022-05-02 10:35:00|31.83|31.75|31.83|31.75|31.83|31.75|31.83|31.75|0
1651487720000|2022-05-02 10:35:20|31.84|31.76|31.83|31.75|31.84|31.76|31.83|31.75|0
1651487730000|2022-05-02 10:35:30|31.84|31.76|31.84|31.76|31.84|31.76|31.84|31.76|0
1651487740000|2022-05-02 10:35:40|31.83|31.75|31.84|31.76|31.84|31.76|31.83|31.75|0
1651487750000|2022-05-02 10:35:50|31.83|31.75|31.83|31.75|31.83|31.75|31.83|31.75|0
1651487760000|2022-05-02 10:36:00|31.85|31.77|31.85|31.77|31.85|31.77|31.85|31.77|0
1651487770000|2022-05-02 10:36:10|31.88|31.8|31.88|31.8|31.88|31.8|31.88|31.8|3
1651487880000|2022-05-02 10:38:00|31.87|31.79|31.87|31.79|31.88|31.8|31.87|31.79|12
1651487890000|2022-05-02 10:38:10|31.88|31.8|31.88|31.8|31.88|31.8|31.88|31.8|0
1651487940000|2022-05-02 10:39:00|31.85|31.77|31.85|31.77|31.85|31.77|31.85|31.77|1
1651487950000|2022-05-02 10:39:10|31.83|31.75|31.83|31.75|31.83|31.75|31.83|31.75|0
1651487960000|2022-05-02 10:39:20|31.84|31.76|31.84|31.76|31.84|31.76|31.84|31.76|0
1651487970000|2022-05-02 10:39:30|31.85|31.77|31.83|31.75|31.85|31.77|31.83|31.75|0
1651487980000|2022-05-02 10:39:40|31.84|31.76|31.84|31.76|31.84|31.76|31.84|31.76|0
1651487990000|2022-05-02 10:39:50|31.85|31.77|31.88|31.8|31.88|31.8|31.85|31.77|2
1651488060000|2022-05-02 10:41:00|31.89|31.81|31.88|31.8|31.89|31.81|31.88|31.8|10
1651488070000|2022-05-02 10:41:10|31.87|31.79|31.87|31.79|31.88|31.8|31.87|31.79|2
1651488080000|2022-05-02 10:41:20|31.88|31.8|31.88|31.8|31.88|31.8|31.87|31.79|0
1651488140000|2022-05-02 10:42:20|31.89|31.81|31.89|31.81|31.89|31.81|31.88|31.8|4
1651488150000|2022-05-02 10:42:30|31.91|31.83|31.96|31.88|32.03|31.95|31.91|31.83|81
1651488160000|2022-05-02 10:42:40|31.97|31.89|31.96|31.88|31.99|31.91|31.96|31.88|3
1651488170000|2022-05-02 10:42:50|31.98|31.9|31.96|31.88|32.01|31.93|31.96|31.88|2
1651488180000|2022-05-02 10:43:00|31.97|31.89|31.96|31.88|31.98|31.9|31.96|31.88|1
1651488190000|2022-05-02 10:43:10|31.93|31.85|31.94|31.86|31.96|31.88|31.93|31.85|14
1651488200000|2022-05-02 10:43:20|31.93|31.85|31.93|31.85|31.93|31.85|31.93|31.85|1
1651488210000|2022-05-02 10:43:30|31.92|31.84|31.94|31.86|31.94|31.86|31.92|31.84|0
1651488220000|2022-05-02 10:43:40|31.93|31.85|31.91|31.83|31.93|31.85|31.91|31.83|0
1651488230000|2022-05-02 10:43:50|31.92|31.84|31.92|31.84|31.92|31.84|31.91|31.83|0
1651488240000|2022-05-02 10:44:00|31.91|31.83|31.91|31.83|31.91|31.83|31.89|31.81|0
1651488260000|2022-05-02 10:44:20|31.89|31.81|31.91|31.83|31.91|31.83|31.89|31.81|0
1651488290000|2022-05-02 10:44:50|31.89|31.81|31.89|31.81|31.89|31.81|31.89|31.81|0
1651488300000|2022-05-02 10:45:00|31.91|31.83|31.91|31.83|31.91|31.83|31.91|31.83|0
1651488320000|2022-05-02 10:45:20|31.92|31.84|31.93|31.85|31.93|31.85|31.92|31.84|0
1651488330000|2022-05-02 10:45:30|31.94|31.86|31.93|31.85|31.94|31.86|31.93|31.85|0
1651488340000|2022-05-02 10:45:40|31.94|31.86|31.93|31.85|31.94|31.86|31.93|31.85|0
1651488350000|2022-05-02 10:45:50|31.94|31.86|31.96|31.88|31.96|31.88|31.94|31.86|0
1651488420000|2022-05-02 10:47:00|31.93|31.85|31.94|31.86|31.94|31.86|31.93|31.85|8
1651488430000|2022-05-02 10:47:10|31.93|31.85|31.96|31.88|31.96|31.88|31.93|31.85|0
1651488440000|2022-05-02 10:47:20|31.94|31.86|31.96|31.88|31.96|31.88|31.94|31.86|0
1651488450000|2022-05-02 10:47:30|31.94|31.86|31.94|31.86|31.96|31.88|31.94|31.86|0
1651488460000|2022-05-02 10:47:40|31.96|31.88|31.94|31.86|31.96|31.88|31.93|31.85|0
1651488470000|2022-05-02 10:47:50|31.96|31.88|31.96|31.88|31.96|31.88|31.94|31.86|0
1651488480000|2022-05-02 10:48:00|31.94|31.86|31.96|31.88|31.96|31.88|31.94|31.86|0
1651488490000|2022-05-02 10:48:10|31.94|31.86|31.96|31.88|31.96|31.88|31.94|31.86|0
1651488560000|2022-05-02 10:49:20|31.94|31.86|31.94|31.86|31.94|31.86|31.94|31.86|2
1651488570000|2022-05-02 10:49:30|31.96|31.88|31.94|31.86|31.96|31.88|31.94|31.86|0
1651488580000|2022-05-02 10:49:40|31.93|31.85|31.96|31.88|31.96|31.88|31.93|31.85|3
1651488590000|2022-05-02 10:49:50|31.93|31.85|31.93|31.85|31.94|31.86|31.93|31.85|0
1651488630000|2022-05-02 10:50:30|31.91|31.83|31.92|31.84|31.92|31.84|31.91|31.83|0
1651488640000|2022-05-02 10:50:40|31.93|31.85|31.93|31.85|31.93|31.85|31.93|31.85|0
1651488650000|2022-05-02 10:50:50|31.94|31.86|31.94|31.86|31.96|31.88|31.94|31.86|1
1651488660000|2022-05-02 10:51:00|31.93|31.85|31.91|31.83|31.93|31.85|31.91|31.83|0
1651488670000|2022-05-02 10:51:10|31.92|31.84|31.91|31.83|31.92|31.84|31.91|31.83|0
1651488680000|2022-05-02 10:51:20|31.92|31.84|31.91|31.83|31.92|31.84|31.91|31.83|0
1651488730000|2022-05-02 10:52:10|31.89|31.81|31.88|31.8|31.89|31.81|31.88|31.8|11
1651488750000|2022-05-02 10:52:30|31.89|31.81|31.88|31.8|31.89|31.81|31.88|31.8|0
1651488760000|2022-05-02 10:52:40|31.89|31.81|31.89|31.81|31.91|31.83|31.89|31.81|33
1651488780000|2022-05-02 10:53:00|31.88|31.8|31.88|31.8|31.88|31.8|31.88|31.8|0
1651488850000|2022-05-02 10:54:10|31.89|31.81|31.89|31.81|31.89|31.81|31.88|31.8|0
1651488860000|2022-05-02 10:54:20|31.91|31.83|31.89|31.81|31.91|31.83|31.89|31.81|3
1651488870000|2022-05-02 10:54:30|31.92|31.84|31.89|31.81|31.92|31.84|31.89|31.81|3
1651488880000|2022-05-02 10:54:40|31.88|31.8|31.88|31.8|31.88|31.8|31.88|31.8|0
1651488890000|2022-05-02 10:54:50|31.89|31.81|31.89|31.81|31.89|31.81|31.89|31.81|16
1651488900000|2022-05-02 10:55:00|31.91|31.83|31.91|31.83|31.91|31.83|31.91|31.83|0
1651488910000|2022-05-02 10:55:10|31.92|31.84|31.91|31.83|31.92|31.84|31.91|31.83|0
1651488920000|2022-05-02 10:55:20|31.89|31.81|31.89|31.81|31.89|31.81|31.88|31.8|10
1651488930000|2022-05-02 10:55:30|31.88|31.8|31.89|31.81|31.89|31.81|31.88|31.8|0
1651488950000|2022-05-02 10:55:50|31.88|31.8|31.88|31.8|31.88|31.8|31.88|31.8|0
1651488970000|2022-05-02 10:56:10|31.84|31.76|31.85|31.77|31.85|31.77|31.84|31.76|62
1651488990000|2022-05-02 10:56:30|31.84|31.76|31.88|31.8|31.88|31.8|31.84|31.76|1
1651489010000|2022-05-02 10:56:50|31.89|31.81|31.9|31.82|31.9|31.82|31.89|31.81|3
1651489020000|2022-05-02 10:57:00|31.92|31.84|31.93|31.85|31.93|31.85|31.92|31.84|3
1651489040000|2022-05-02 10:57:20|31.94|31.86|31.96|31.88|31.96|31.88|31.94|31.86|21
1651489060000|2022-05-02 10:57:40|31.97|31.89|31.97|31.89|31.97|31.89|31.97|31.89|0
1651489080000|2022-05-02 10:58:00|31.96|31.88|31.96|31.88|31.96|31.88|31.96|31.88|0
1651489100000|2022-05-02 10:58:20|31.97|31.89|31.99|31.91|31.99|31.91|31.97|31.89|0
1651489110000|2022-05-02 10:58:30|31.98|31.9|31.97|31.89|31.98|31.9|31.97|31.89|0
1651489130000|2022-05-02 10:58:50|31.98|31.9|32.01|31.93|32.01|31.93|31.98|31.9|1
1651489140000|2022-05-02 10:59:00|31.98|31.9|31.98|31.9|31.98|31.9|31.98|31.9|4
1651489150000|2022-05-02 10:59:10|31.97|31.89|31.97|31.89|31.97|31.89|31.97|31.89|0
1651489160000|2022-05-02 10:59:20|31.96|31.88|31.96|31.88|31.96|31.88|31.96|31.88|0
1651489170000|2022-05-02 10:59:30|31.94|31.86|31.96|31.88|31.96|31.88|31.94|31.86|0
1651489200000|2022-05-02 11:00:00|31.94|31.86|31.94|31.86|31.94|31.86|31.93|31.85|0
1651489230000|2022-05-02 11:00:30|31.93|31.85|31.93|31.85|31.93|31.85|31.93|31.85|0
1651489240000|2022-05-02 11:00:40|31.92|31.84|31.92|31.84|31.92|31.84|31.9|31.82|1
1651489250000|2022-05-02 11:00:50|31.93|31.85|31.93|31.85|31.93|31.85|31.93|31.85|0
1651489290000|2022-05-02 11:01:30|31.94|31.86|31.94|31.86|31.94|31.86|31.93|31.85|2
1651489310000|2022-05-02 11:01:50|31.93|31.85|31.93|31.85|31.94|31.86|31.93|31.85|0
1651489320000|2022-05-02 11:02:00|31.94|31.86|31.94|31.86|31.94|31.86|31.93|31.85|0
1651489330000|2022-05-02 11:02:10|31.93|31.85|31.93|31.85|31.94|31.86|31.93|31.85|0
1651489340000|2022-05-02 11:02:20|31.94|31.86|31.94|31.86|31.96|31.88|31.94|31.86|2
1651489350000|2022-05-02 11:02:30|31.93|31.85|31.93|31.85|31.94|31.86|31.93|31.85|0
1651489360000|2022-05-02 11:02:40|31.94|31.86|31.94|31.86|31.94|31.86|31.94|31.86|0
1651489370000|2022-05-02 11:02:50|31.96|31.88|31.96|31.88|31.96|31.88|31.96|31.88|0
1651489380000|2022-05-02 11:03:00|31.94|31.86|31.93|31.85|31.94|31.86|31.93|31.85|17
1651489460000|2022-05-02 11:04:20|31.96|31.88|31.96|31.88|31.96|31.88|31.96|31.88|1
1651489470000|2022-05-02 11:04:30|31.93|31.85|31.93|31.85|31.96|31.88|31.93|31.85|13
1651489480000|2022-05-02 11:04:40|31.94|31.86|31.94|31.86|31.94|31.86|31.94|31.86|10
1651489490000|2022-05-02 11:04:50|31.93|31.85|31.93|31.85|31.93|31.85|31.93|31.85|0
1651489510000|2022-05-02 11:05:10|31.94|31.86|31.94|31.86|31.94|31.86|31.94|31.86|0
1651489520000|2022-05-02 11:05:20|31.93|31.85|31.93|31.85|31.93|31.85|31.93|31.85|0
1651489600000|2022-05-02 11:06:40|31.89|31.81|31.92|31.84|31.92|31.84|31.89|31.81|9
1651489610000|2022-05-02 11:06:50|31.93|31.85|31.93|31.85|31.93|31.85|31.93|31.85|0
1651489620000|2022-05-02 11:07:00|31.94|31.86|31.94|31.86|31.94|31.86|31.94|31.86|4
1651489630000|2022-05-02 11:07:10|31.96|31.88|31.94|31.86|31.96|31.88|31.94|31.86|0
1651489640000|2022-05-02 11:07:20|31.96|31.88|31.96|31.88|31.96|31.88|31.96|31.88|0
1651489650000|2022-05-02 11:07:30|31.97|31.89|31.97|31.89|31.97|31.89|31.97|31.89|0
1651489660000|2022-05-02 11:07:40|31.96|31.88|31.94|31.86|31.96|31.88|31.94|31.86|0
1651489670000|2022-05-02 11:07:50|31.93|31.85|31.94|31.86|31.94|31.86|31.93|31.85|0
1651489690000|2022-05-02 11:08:10|31.96|31.88|31.96|31.88|31.96|31.88|31.96|31.88|0
1651489700000|2022-05-02 11:08:20|||||||||2
1651489720000|2022-05-02 11:08:40|||||||||2
1651489730000|2022-05-02 11:08:50|31.97|31.89|31.96|31.88|31.97|31.89|31.96|31.88|1
1651489740000|2022-05-02 11:09:00|31.97|31.89|31.96|31.88|31.97|31.89|31.96|31.88|5
1651489750000|2022-05-02 11:09:10|||||||||1
1651489760000|2022-05-02 11:09:20|31.97|31.89|31.99|31.91|31.99|31.91|31.97|31.89|4
1651489770000|2022-05-02 11:09:30|31.98|31.9|32.01|31.93|32.01|31.93|31.98|31.9|1
1651489790000|2022-05-02 11:09:50|32.03|31.95|32.06|31.98|32.06|31.98|32.03|31.95|14
1651489800000|2022-05-02 11:10:00|32.04|31.96|32.08|32|32.08|32|32.04|31.96|4
1651489810000|2022-05-02 11:10:10|32.07|31.99|32.07|31.99|32.07|31.99|32.07|31.99|5
1651489820000|2022-05-02 11:10:20|32.08|32|32.08|32|32.08|32|32.08|32|0
1651489830000|2022-05-02 11:10:30|32.03|31.95|32.06|31.98|32.07|31.99|32.03|31.95|20
1651489840000|2022-05-02 11:10:40|32.04|31.96|32.04|31.96|32.04|31.96|32.04|31.96|0
1651489850000|2022-05-02 11:10:50|32.06|31.98|32.04|31.96|32.06|31.98|32.04|31.96|2
1651489860000|2022-05-02 11:11:00|32.03|31.95|32.04|31.96|32.04|31.96|32.03|31.95|3
1651489870000|2022-05-02 11:11:10|32.06|31.98|32.04|31.96|32.06|31.98|32.03|31.95|3
1651489880000|2022-05-02 11:11:20|32.03|31.95|32.06|31.98|32.06|31.98|32.03|31.95|2
1651489890000|2022-05-02 11:11:30|32.07|31.99|32.07|31.99|32.07|31.99|32.07|31.99|0
1651489900000|2022-05-02 11:11:40|32.06|31.98|32.04|31.96|32.07|31.99|32.04|31.96|15
1651489910000|2022-05-02 11:11:50|32.06|31.98|32.06|31.98|32.06|31.98|32.06|31.98|0
1651489920000|2022-05-02 11:12:00|||||||||1
1651489930000|2022-05-02 11:12:10|32.07|31.99|32.07|31.99|32.07|31.99|32.07|31.99|1
1651489940000|2022-05-02 11:12:20|32.06|31.98|32.08|32|32.09|32.01|32.06|31.98|10
1651489950000|2022-05-02 11:12:30|32.1|32.02|32.06|31.98|32.1|32.02|32.06|31.98|1
1651489960000|2022-05-02 11:12:40|32.07|31.99|32.11|32.03|32.11|32.03|32.07|31.99|2
1651489970000|2022-05-02 11:12:50|32.12|32.04|32.12|32.04|32.12|32.04|32.12|32.04|18
1651489980000|2022-05-02 11:13:00|32.11|32.03|32.11|32.03|32.11|32.03|32.11|32.03|0
1651490000000|2022-05-02 11:13:20|||||||||2
1651490020000|2022-05-02 11:13:40|32.09|32.01|32.09|32.01|32.09|32.01|32.09|32.01|25
1651490040000|2022-05-02 11:14:00|32.08|32|32.06|31.98|32.11|32.03|32.06|31.98|12
1651490050000|2022-05-02 11:14:10|32.07|31.99|32.11|32.03|32.11|32.03|32.07|31.99|5
1651490060000|2022-05-02 11:14:20|||||||||1
1651490070000|2022-05-02 11:14:30|||||||||1
1651490080000|2022-05-02 11:14:40|32.1|32.02|32.1|32.02|32.1|32.02|32.1|32.02|3
1651490090000|2022-05-02 11:14:50|32.07|31.99|32.08|32|32.1|32.02|32.07|31.99|4
1651490100000|2022-05-02 11:15:00|32.09|32.01|32.08|32|32.09|32.01|32.08|32|0
1651490120000|2022-05-02 11:15:20|32.09|32.01|32.11|32.03|32.11|32.03|32.09|32.01|3
1651490150000|2022-05-02 11:15:50|32.12|32.04|32.13|32.05|32.13|32.05|32.12|32.04|9
1651490160000|2022-05-02 11:16:00|32.14|32.06|32.14|32.06|32.14|32.06|32.14|32.06|0
1651490180000|2022-05-02 11:16:20|32.16|32.08|32.16|32.08|32.16|32.08|32.16|32.08|4
1651490190000|2022-05-02 11:16:30|||||||||12
1651490200000|2022-05-02 11:16:40|||||||||4
1651490210000|2022-05-02 11:16:50|||||||||1
1651490270000|2022-05-02 11:17:50|32.17|32.09|32.17|32.09|32.17|32.09|32.17|32.09|0
1651490280000|2022-05-02 11:18:00|32.16|32.08|32.16|32.08|32.16|32.08|32.16|32.08|0
1651490290000|2022-05-02 11:18:10|||||||||14
1651490300000|2022-05-02 11:18:20|32.17|32.09|32.16|32.08|32.17|32.09|32.16|32.08|0
1651490310000|2022-05-02 11:18:30|32.17|32.09|32.16|32.08|32.17|32.09|32.16|32.08|0
1651490420000|2022-05-02 11:20:20|32.17|32.09|32.18|32.1|32.18|32.1|32.17|32.09|1
1651490430000|2022-05-02 11:20:30|32.2|32.12|32.21|32.13|32.21|32.13|32.2|32.12|11
1651490440000|2022-05-02 11:20:40|32.2|32.12|32.2|32.12|32.2|32.12|32.18|32.1|0
1651490450000|2022-05-02 11:20:50|32.18|32.1|32.2|32.12|32.2|32.12|32.18|32.1|10
1651490460000|2022-05-02 11:21:00|32.21|32.13|32.2|32.12|32.21|32.13|32.2|32.12|3
1651490470000|2022-05-02 11:21:10|32.18|32.1|32.2|32.12|32.2|32.12|32.18|32.1|5
1651490480000|2022-05-02 11:21:20|32.18|32.1|32.2|32.12|32.2|32.12|32.18|32.1|0
1651490500000|2022-05-02 11:21:40|32.18|32.1|32.18|32.1|32.18|32.1|32.18|32.1|0
1651490510000|2022-05-02 11:21:50|32.2|32.12|32.2|32.12|32.2|32.12|32.2|32.12|1
1651490520000|2022-05-02 11:22:00|32.18|32.1|32.18|32.1|32.18|32.1|32.18|32.1|0
1651490530000|2022-05-02 11:22:10|32.17|32.09|32.17|32.09|32.17|32.09|32.17|32.09|1
1651490540000|2022-05-02 11:22:20|32.16|32.08|32.13|32.05|32.16|32.08|32.13|32.05|5
1651490560000|2022-05-02 11:22:40|32.14|32.06|32.14|32.06|32.14|32.06|32.14|32.06|0
1651490570000|2022-05-02 11:22:50|32.13|32.05|32.13|32.05|32.13|32.05|32.13|32.05|0
1651490600000|2022-05-02 11:23:20|32.12|32.04|32.12|32.04|32.12|32.04|32.11|32.03|0
1651490610000|2022-05-02 11:23:30|32.11|32.03|32.11|32.03|32.12|32.04|32.11|32.03|0
1651490620000|2022-05-02 11:23:40|32.09|32.01|32.11|32.03|32.11|32.03|32.09|32.01|0
1651490630000|2022-05-02 11:23:50|32.12|32.04|32.13|32.05|32.13|32.05|32.12|32.04|1
1651490680000|2022-05-02 11:24:40|32.16|32.08|32.16|32.08|32.16|32.08|32.16|32.08|0
1651490700000|2022-05-02 11:25:00|32.14|32.06|32.13|32.05|32.14|32.06|32.13|32.05|0
1651490710000|2022-05-02 11:25:10|32.14|32.06|32.14|32.06|32.14|32.06|32.14|32.06|0
1651490720000|2022-05-02 11:25:20|32.13|32.05|32.13|32.05|32.13|32.05|32.13|32.05|0
1651490730000|2022-05-02 11:25:30|32.14|32.06|32.13|32.05|32.14|32.06|32.13|32.05|0
1651490790000|2022-05-02 11:26:30|32.15|32.07|32.13|32.05|32.15|32.07|32.13|32.05|9
1651490830000|2022-05-02 11:27:10|32.12|32.04|32.12|32.04|32.12|32.04|32.12|32.04|1
1651490840000|2022-05-02 11:27:20|32.13|32.05|32.13|32.05|32.13|32.05|32.13|32.05|0
1651490980000|2022-05-02 11:29:40|32.16|32.08|32.21|32.13|32.21|32.13|32.16|32.08|18
1651491000000|2022-05-02 11:30:00|32.22|32.14|32.23|32.15|32.23|32.15|32.22|32.14|0
1651491010000|2022-05-02 11:30:10|32.25|32.17|32.23|32.15|32.25|32.17|32.23|32.15|0
1651491020000|2022-05-02 11:30:20|||||||||1
1651491030000|2022-05-02 11:30:30|32.26|32.18|32.25|32.17|32.26|32.18|32.25|32.17|1
1651491040000|2022-05-02 11:30:40|32.22|32.14|32.21|32.13|32.22|32.14|32.21|32.13|4
1651491050000|2022-05-02 11:30:50|||||||||1
1651491070000|2022-05-02 11:31:10|32.18|32.1|32.18|32.1|32.18|32.1|32.18|32.1|25
1651491080000|2022-05-02 11:31:20|32.2|32.12|32.21|32.13|32.21|32.13|32.2|32.12|2
1651491090000|2022-05-02 11:31:30|32.2|32.12|32.2|32.12|32.2|32.12|32.2|32.12|6
1651491100000|2022-05-02 11:31:40|32.18|32.1|32.18|32.1|32.18|32.1|32.18|32.1|0
1651491120000|2022-05-02 11:32:00|32.21|32.13|32.21|32.13|32.21|32.13|32.21|32.13|1
1651491140000|2022-05-02 11:32:20|32.2|32.12|32.21|32.13|32.21|32.13|32.2|32.12|0
1651491150000|2022-05-02 11:32:30|32.2|32.12|32.21|32.13|32.21|32.13|32.2|32.12|0
1651491160000|2022-05-02 11:32:40|32.2|32.12|32.2|32.12|32.2|32.12|32.2|32.12|0
1651491170000|2022-05-02 11:32:50|32.18|32.1|32.2|32.12|32.21|32.13|32.18|32.1|0
1651491180000|2022-05-02 11:33:00|32.21|32.13|32.2|32.12|32.21|32.13|32.2|32.12|0
1651491190000|2022-05-02 11:33:10|32.21|32.13|32.2|32.12|32.21|32.13|32.2|32.12|0
1651491200000|2022-05-02 11:33:20|32.21|32.13|32.21|32.13|32.21|32.13|32.21|32.13|0
1651491220000|2022-05-02 11:33:40|32.22|32.14|32.21|32.13|32.22|32.14|32.21|32.13|0
1651491240000|2022-05-02 11:34:00|32.26|32.18|32.25|32.17|32.26|32.18|32.25|32.17|1
1651491250000|2022-05-02 11:34:10|32.26|32.18|32.26|32.18|32.26|32.18|32.26|32.18|0
1651491260000|2022-05-02 11:34:20|32.27|32.19|32.28|32.2|32.28|32.2|32.27|32.19|1
1651491300000|2022-05-02 11:35:00|32.27|32.19|32.27|32.19|32.27|32.19|32.27|32.19|2
1651491310000|2022-05-02 11:35:10|32.28|32.2|32.28|32.2|32.28|32.2|32.28|32.2|0
1651491320000|2022-05-02 11:35:20|32.3|32.22|32.3|32.22|32.3|32.22|32.3|32.22|48
1651491330000|2022-05-02 11:35:30|32.28|32.2|32.28|32.2|32.28|32.2|32.28|32.2|1
1651491340000|2022-05-02 11:35:40|32.3|32.22|32.3|32.22|32.3|32.22|32.3|32.22|1
1651491350000|2022-05-02 11:35:50|32.28|32.2|32.3|32.22|32.3|32.22|32.28|32.2|0
1651491360000|2022-05-02 11:36:00|32.28|32.2|32.28|32.2|32.28|32.2|32.28|32.2|0
1651491410000|2022-05-02 11:36:50|32.3|32.22|32.3|32.22|32.3|32.22|32.3|32.22|11
1651491420000|2022-05-02 11:37:00|32.31|32.23|32.33|32.25|32.33|32.25|32.28|32.2|1
1651491430000|2022-05-02 11:37:10|32.35|32.27|32.36|32.28|32.37|32.29|32.35|32.27|21
1651491450000|2022-05-02 11:37:30|32.37|32.29|32.36|32.28|32.37|32.29|32.36|32.28|7
1651491460000|2022-05-02 11:37:40|32.37|32.29|32.36|32.28|32.37|32.29|32.36|32.28|8
1651491470000|2022-05-02 11:37:50|32.37|32.29|32.39|32.31|32.39|32.31|32.37|32.29|1
1651491490000|2022-05-02 11:38:10|32.41|32.33|32.36|32.28|32.42|32.34|32.36|32.28|2
1651491500000|2022-05-02 11:38:20|32.37|32.29|32.37|32.29|32.37|32.29|32.37|32.29|0
1651491510000|2022-05-02 11:38:30|32.39|32.31|32.4|32.32|32.41|32.33|32.39|32.31|0
1651491520000|2022-05-02 11:38:40|32.41|32.33|32.41|32.33|32.41|32.33|32.41|32.33|0
1651491530000|2022-05-02 11:38:50|32.38|32.3|32.37|32.29|32.38|32.3|32.37|32.29|0
1651491540000|2022-05-02 11:39:00|32.4|32.32|32.37|32.29|32.4|32.32|32.37|32.29|1
1651491550000|2022-05-02 11:39:10|32.38|32.3|32.41|32.33|32.41|32.33|32.37|32.29|0
1651491570000|2022-05-02 11:39:30|32.4|32.32|32.41|32.33|32.41|32.33|32.4|32.32|0
1651491610000|2022-05-02 11:40:10|32.4|32.32|32.41|32.33|32.41|32.33|32.4|32.32|0
1651491620000|2022-05-02 11:40:20|32.42|32.34|32.41|32.33|32.45|32.37|32.41|32.33|14
1651491640000|2022-05-02 11:40:40|32.42|32.34|32.42|32.34|32.44|32.36|32.42|32.34|3
1651491650000|2022-05-02 11:40:50|32.44|32.36|32.41|32.33|32.44|32.36|32.41|32.33|0
1651491660000|2022-05-02 11:41:00|32.42|32.34|32.41|32.33|32.42|32.34|32.41|32.33|2
1651491670000|2022-05-02 11:41:10|32.42|32.34|32.41|32.33|32.42|32.34|32.41|32.33|0
1651491690000|2022-05-02 11:41:30|32.4|32.32|32.41|32.33|32.41|32.33|32.4|32.32|0
1651491700000|2022-05-02 11:41:40|32.37|32.29|32.37|32.29|32.37|32.29|32.37|32.29|19
1651491710000|2022-05-02 11:41:50|32.38|32.3|32.38|32.3|32.38|32.3|32.37|32.29|0
1651491720000|2022-05-02 11:42:00|32.37|32.29|32.38|32.3|32.41|32.33|32.37|32.29|3
1651491730000|2022-05-02 11:42:10|32.37|32.29|32.37|32.29|32.37|32.29|32.37|32.29|0
1651491740000|2022-05-02 11:42:20|32.38|32.3|32.37|32.29|32.38|32.3|32.37|32.29|0
1651491750000|2022-05-02 11:42:30|32.36|32.28|32.36|32.28|32.36|32.28|32.36|32.28|0
1651491760000|2022-05-02 11:42:40|32.35|32.27|32.35|32.27|32.35|32.27|32.35|32.27|9
1651491770000|2022-05-02 11:42:50|32.36|32.28|32.35|32.27|32.36|32.28|32.35|32.27|0
1651491780000|2022-05-02 11:43:00|32.33|32.25|32.33|32.25|32.35|32.27|32.33|32.25|0
1651491810000|2022-05-02 11:43:30|32.36|32.28|32.35|32.27|32.36|32.28|32.35|32.27|4
1651491820000|2022-05-02 11:43:40|32.33|32.25|32.33|32.25|32.33|32.25|32.33|32.25|0
1651491840000|2022-05-02 11:44:00|32.36|32.28|32.37|32.29|32.37|32.29|32.36|32.28|0
1651491850000|2022-05-02 11:44:10|32.36|32.28|32.35|32.27|32.36|32.28|32.35|32.27|1
1651491870000|2022-05-02 11:44:30|32.36|32.28|32.37|32.29|32.37|32.29|32.36|32.28|0
1651491880000|2022-05-02 11:44:40|32.36|32.28|32.36|32.28|32.36|32.28|32.36|32.28|0
1651491890000|2022-05-02 11:44:50|32.35|32.27|32.35|32.27|32.35|32.27|32.35|32.27|3
1651491900000|2022-05-02 11:45:00|32.33|32.25|32.33|32.25|32.33|32.25|32.33|32.25|0
1651491910000|2022-05-02 11:45:10|32.35|32.27|32.33|32.25|32.35|32.27|32.33|32.25|5
1651491920000|2022-05-02 11:45:20|32.35|32.27|32.35|32.27|32.35|32.27|32.33|32.25|0
1651491940000|2022-05-02 11:45:40|32.33|32.25|32.33|32.25|32.33|32.25|32.33|32.25|0
1651491960000|2022-05-02 11:46:00|32.35|32.27|32.35|32.27|32.35|32.27|32.35|32.27|0
1651491970000|2022-05-02 11:46:10|32.36|32.28|32.35|32.27|32.36|32.28|32.35|32.27|0
1651491980000|2022-05-02 11:46:20|32.36|32.28|32.36|32.28|32.36|32.28|32.35|32.27|1
1651491990000|2022-05-02 11:46:30|32.37|32.29|32.38|32.3|32.38|32.3|32.37|32.29|0
1651492000000|2022-05-02 11:46:40|32.37|32.29|32.4|32.32|32.4|32.32|32.37|32.29|4
1651492010000|2022-05-02 11:46:50|32.41|32.33|32.4|32.32|32.41|32.33|32.4|32.32|0
1651492020000|2022-05-02 11:47:00|32.41|32.33|32.41|32.33|32.41|32.33|32.41|32.33|0
1651492040000|2022-05-02 11:47:20|32.45|32.37|32.42|32.34|32.45|32.37|32.42|32.34|6
1651492050000|2022-05-02 11:47:30|32.41|32.33|32.42|32.34|32.43|32.35|32.41|32.33|2
1651492060000|2022-05-02 11:47:40|32.44|32.36|32.44|32.36|32.44|32.36|32.44|32.36|0
1651492070000|2022-05-02 11:47:50|32.46|32.38|32.46|32.38|32.46|32.38|32.46|32.38|0
1651492080000|2022-05-02 11:48:00|32.49|32.41|32.49|32.41|32.49|32.41|32.49|32.41|34
1651492090000|2022-05-02 11:48:10|32.47|32.39|32.49|32.41|32.49|32.41|32.47|32.39|21
1651492120000|2022-05-02 11:48:40|32.47|32.39|32.47|32.39|32.47|32.39|32.47|32.39|0
1651492130000|2022-05-02 11:48:50|32.49|32.41|32.49|32.41|32.49|32.41|32.49|32.41|0
1651492140000|2022-05-02 11:49:00|32.47|32.39|32.49|32.41|32.49|32.41|32.47|32.39|0
1651492200000|2022-05-02 11:50:00|32.47|32.39|32.49|32.41|32.49|32.41|32.46|32.38|0
1651492210000|2022-05-02 11:50:10|32.47|32.39|32.45|32.37|32.47|32.39|32.45|32.37|0
1651492220000|2022-05-02 11:50:20|32.46|32.38|32.44|32.36|32.46|32.38|32.44|32.36|0
1651492230000|2022-05-02 11:50:30|32.42|32.34|32.42|32.34|32.42|32.34|32.42|32.34|7
1651492250000|2022-05-02 11:50:50|32.44|32.36|32.42|32.34|32.44|32.36|32.41|32.33|1
1651492260000|2022-05-02 11:51:00|32.44|32.36|32.44|32.36|32.44|32.36|32.44|32.36|0
1651492280000|2022-05-02 11:51:20|32.46|32.38|32.44|32.36|32.46|32.38|32.44|32.36|0
1651492290000|2022-05-02 11:51:30|32.45|32.37|32.46|32.38|32.46|32.38|32.45|32.37|0
1651492300000|2022-05-02 11:51:40|32.49|32.41|32.49|32.41|32.49|32.41|32.49|32.41|8
1651492390000|2022-05-02 11:53:10|||||||||5
1651492400000|2022-05-02 11:53:20|32.47|32.39|32.47|32.39|32.47|32.39|32.47|32.39|1
1651492420000|2022-05-02 11:53:40|32.49|32.41|32.49|32.41|32.49|32.41|32.49|32.41|0
1651492440000|2022-05-02 11:54:00|32.47|32.39|32.49|32.41|32.49|32.41|32.47|32.39|1
1651492450000|2022-05-02 11:54:10|32.47|32.39|32.49|32.41|32.49|32.41|32.47|32.39|0
1651492470000|2022-05-02 11:54:30|||||||||2
1651492480000|2022-05-02 11:54:40|32.5|32.42|32.52|32.44|32.54|32.46|32.49|32.41|7
1651492490000|2022-05-02 11:54:50|32.54|32.46|32.54|32.46|32.56|32.48|32.51|32.43|24
1651492500000|2022-05-02 11:55:00|32.56|32.48|32.56|32.48|32.59|32.51|32.56|32.48|7
1651492520000|2022-05-02 11:55:20|||||||||14
1651492530000|2022-05-02 11:55:30|32.61|32.53|32.6|32.52|32.61|32.53|32.6|32.52|16
1651492540000|2022-05-02 11:55:40|32.61|32.53|32.61|32.53|32.61|32.53|32.61|32.53|0
1651492550000|2022-05-02 11:55:50|||||||||1
1651492580000|2022-05-02 11:56:20|32.62|32.54|32.62|32.54|32.62|32.54|32.62|32.54|6
1651492590000|2022-05-02 11:56:30|32.61|32.53|32.61|32.53|32.62|32.54|32.61|32.53|0
1651492600000|2022-05-02 11:56:40|32.62|32.54|32.64|32.56|32.64|32.56|32.62|32.54|8
1651492610000|2022-05-02 11:56:50|32.66|32.58|32.66|32.58|32.66|32.58|32.66|32.58|0
1651492620000|2022-05-02 11:57:00|||||||||1
1651492630000|2022-05-02 11:57:10|32.61|32.53|32.6|32.52|32.61|32.53|32.6|32.52|27
1651492640000|2022-05-02 11:57:20|32.59|32.51|32.6|32.52|32.61|32.53|32.57|32.49|6
1651492650000|2022-05-02 11:57:30|32.59|32.51|32.59|32.51|32.61|32.53|32.59|32.51|29
1651492660000|2022-05-02 11:57:40|32.6|32.52|32.59|32.51|32.6|32.52|32.59|32.51|6
1651492670000|2022-05-02 11:57:50|32.57|32.49|32.56|32.48|32.57|32.49|32.56|32.48|1
1651492690000|2022-05-02 11:58:10|32.57|32.49|32.56|32.48|32.57|32.49|32.56|32.48|0
1651492700000|2022-05-02 11:58:20|||||||||14
1651492710000|2022-05-02 11:58:30|||||||||12
1651492720000|2022-05-02 11:58:40|||||||||6
1651492730000|2022-05-02 11:58:50|||||||||6
1651492740000|2022-05-02 11:59:00|32.57|32.49|32.58|32.5|32.61|32.53|32.57|32.49|10
1651492750000|2022-05-02 11:59:10|32.6|32.52|32.61|32.53|32.61|32.53|32.6|32.52|6
1651492760000|2022-05-02 11:59:20|32.6|32.52|32.6|32.52|32.6|32.52|32.6|32.52|6
1651492770000|2022-05-02 11:59:30|32.61|32.53|32.6|32.52|32.61|32.53|32.6|32.52|3
1651492780000|2022-05-02 11:59:40|32.58|32.5|32.6|32.52|32.6|32.52|32.58|32.5|2
1651492790000|2022-05-02 11:59:50|32.61|32.53|32.61|32.53|32.61|32.53|32.61|32.53|0
1651492800000|2022-05-02 12:00:00|32.6|32.52|32.57|32.49|32.61|32.53|32.56|32.48|2
1651492810000|2022-05-02 12:00:10|32.56|32.48|32.56|32.48|32.56|32.48|32.56|32.48|0
1651492820000|2022-05-02 12:00:20|32.57|32.49|32.57|32.49|32.58|32.5|32.56|32.48|4
1651492830000|2022-05-02 12:00:30|32.58|32.5|32.6|32.52|32.6|32.52|32.58|32.5|0
1651492840000|2022-05-02 12:00:40|32.58|32.5|32.58|32.5|32.6|32.52|32.57|32.49|0
1651492850000|2022-05-02 12:00:50|32.6|32.52|32.6|32.52|32.6|32.52|32.6|32.52|0
1651492860000|2022-05-02 12:01:00|32.57|32.49|32.56|32.48|32.57|32.49|32.56|32.48|0
1651492870000|2022-05-02 12:01:10|32.58|32.5|32.6|32.52|32.6|32.52|32.57|32.49|1
1651492880000|2022-05-02 12:01:20|32.61|32.53|32.57|32.49|32.61|32.53|32.57|32.49|5
1651492890000|2022-05-02 12:01:30|32.58|32.5|32.6|32.52|32.6|32.52|32.57|32.49|0
1651492900000|2022-05-02 12:01:40|32.58|32.5|32.6|32.52|32.6|32.52|32.57|32.49|2
1651492910000|2022-05-02 12:01:50|32.58|32.5|32.57|32.49|32.58|32.5|32.57|32.49|0
1651492920000|2022-05-02 12:02:00|32.56|32.48|32.56|32.48|32.57|32.49|32.56|32.48|0
1651492930000|2022-05-02 12:02:10|32.57|32.49|32.57|32.49|32.57|32.49|32.57|32.49|10
1651492940000|2022-05-02 12:02:20|||||||||1
1651492950000|2022-05-02 12:02:30|32.56|32.48|32.57|32.49|32.57|32.49|32.56|32.48|10
1651492960000|2022-05-02 12:02:40|32.58|32.5|32.57|32.49|32.58|32.5|32.57|32.49|0
1651492980000|2022-05-02 12:03:00|32.58|32.5|32.58|32.5|32.58|32.5|32.58|32.5|0
1651492990000|2022-05-02 12:03:10|32.6|32.52|32.61|32.53|32.61|32.53|32.6|32.52|4
1651493000000|2022-05-02 12:03:20|32.66|32.58|32.69|32.61|32.69|32.61|32.66|32.58|11
1651493010000|2022-05-02 12:03:30|32.67|32.59|32.69|32.61|32.69|32.61|32.67|32.59|13
1651493020000|2022-05-02 12:03:40|32.67|32.59|32.69|32.61|32.69|32.61|32.67|32.59|0
1651493040000|2022-05-02 12:04:00|32.7|32.62|32.7|32.62|32.71|32.63|32.7|32.62|6
1651493050000|2022-05-02 12:04:10|32.69|32.61|32.61|32.53|32.69|32.61|32.61|32.53|22
1651493060000|2022-05-02 12:04:20|32.6|32.52|32.61|32.53|32.61|32.53|32.6|32.52|36
1651493070000|2022-05-02 12:04:30|32.6|32.52|32.58|32.5|32.6|32.52|32.57|32.49|0
1651493080000|2022-05-02 12:04:40|32.57|32.49|32.57|32.49|32.57|32.49|32.57|32.49|5
1651493090000|2022-05-02 12:04:50|32.56|32.48|32.56|32.48|32.57|32.49|32.53|32.45|5
1651493100000|2022-05-02 12:05:00|32.57|32.49|32.56|32.48|32.57|32.49|32.55|32.47|0
1651493110000|2022-05-02 12:05:10|32.57|32.49|32.57|32.49|32.57|32.49|32.57|32.49|0
1651493120000|2022-05-02 12:05:20|32.58|32.5|32.61|32.53|32.62|32.54|32.58|32.5|7
1651493130000|2022-05-02 12:05:30|32.62|32.54|32.61|32.53|32.63|32.55|32.61|32.53|0
1651493140000|2022-05-02 12:05:40|32.62|32.54|32.61|32.53|32.62|32.54|32.6|32.52|0
1651493160000|2022-05-02 12:06:00|32.58|32.5|32.6|32.52|32.61|32.53|32.58|32.5|14
1651493170000|2022-05-02 12:06:10|32.61|32.53|32.61|32.53|32.61|32.53|32.61|32.53|0
1651493180000|2022-05-02 12:06:20|32.6|32.52|32.61|32.53|32.61|32.53|32.6|32.52|0
1651493190000|2022-05-02 12:06:30|32.6|32.52|32.56|32.48|32.6|32.52|32.55|32.47|1
1651493200000|2022-05-02 12:06:40|32.57|32.49|32.57|32.49|32.58|32.5|32.56|32.48|0
1651493210000|2022-05-02 12:06:50|32.56|32.48|32.56|32.48|32.57|32.49|32.55|32.47|0
1651493220000|2022-05-02 12:07:00|32.57|32.49|32.53|32.45|32.57|32.49|32.53|32.45|1
1651493230000|2022-05-02 12:07:10|||||||||1
1651493240000|2022-05-02 12:07:20|32.51|32.43|32.5|32.42|32.52|32.44|32.48|32.4|9
1651493250000|2022-05-02 12:07:30|32.51|32.43|32.52|32.44|32.52|32.44|32.5|32.42|0
1651493260000|2022-05-02 12:07:40|32.51|32.43|32.52|32.44|32.53|32.45|32.48|32.4|10
1651493270000|2022-05-02 12:07:50|32.51|32.43|32.52|32.44|32.52|32.44|32.51|32.43|0
1651493280000|2022-05-02 12:08:00|32.53|32.45|32.48|32.4|32.53|32.45|32.48|32.4|10
1651493290000|2022-05-02 12:08:10|32.5|32.42|32.52|32.44|32.52|32.44|32.5|32.42|9
1651493300000|2022-05-02 12:08:20|32.51|32.43|32.52|32.44|32.52|32.44|32.51|32.43|0
1651493310000|2022-05-02 12:08:30|32.53|32.45|32.56|32.48|32.56|32.48|32.52|32.44|7
1651493330000|2022-05-02 12:08:50|32.57|32.49|32.61|32.53|32.61|32.53|32.57|32.49|3
1651493350000|2022-05-02 12:09:10|32.62|32.54|32.62|32.54|32.63|32.55|32.62|32.54|12
1651493360000|2022-05-02 12:09:20|32.63|32.55|32.62|32.54|32.63|32.55|32.62|32.54|2
1651493370000|2022-05-02 12:09:30|32.61|32.53|32.57|32.49|32.61|32.53|32.57|32.49|1
1651493380000|2022-05-02 12:09:40|32.58|32.5|32.6|32.52|32.6|32.52|32.58|32.5|0
1651493390000|2022-05-02 12:09:50|32.61|32.53|32.61|32.53|32.61|32.53|32.61|32.53|0
1651493430000|2022-05-02 12:10:30|32.62|32.54|32.63|32.55|32.66|32.58|32.62|32.54|8
1651493440000|2022-05-02 12:10:40|32.65|32.57|32.65|32.57|32.66|32.58|32.63|32.55|0
1651493450000|2022-05-02 12:10:50|32.63|32.55|32.65|32.57|32.65|32.57|32.63|32.55|0
1651493460000|2022-05-02 12:11:00|32.66|32.58|32.66|32.58|32.67|32.59|32.65|32.57|0
1651493470000|2022-05-02 12:11:10|32.65|32.57|32.62|32.54|32.66|32.58|32.62|32.54|3
1651493480000|2022-05-02 12:11:20|32.65|32.57|32.66|32.58|32.66|32.58|32.65|32.57|0
1651493490000|2022-05-02 12:11:30|32.63|32.55|32.63|32.55|32.63|32.55|32.63|32.55|0
1651493500000|2022-05-02 12:11:40|32.65|32.57|32.63|32.55|32.65|32.57|32.63|32.55|0
1651493510000|2022-05-02 12:11:50|32.66|32.58|32.65|32.57|32.66|32.58|32.65|32.57|0
1651493520000|2022-05-02 12:12:00|32.63|32.55|32.61|32.53|32.63|32.55|32.61|32.53|0
1651493530000|2022-05-02 12:12:10|32.6|32.52|32.61|32.53|32.61|32.53|32.6|32.52|1
1651493550000|2022-05-02 12:12:30|32.6|32.52|32.57|32.49|32.6|32.52|32.57|32.49|2
1651493560000|2022-05-02 12:12:40|32.56|32.48|32.56|32.48|32.56|32.48|32.56|32.48|0
1651493570000|2022-05-02 12:12:50|32.58|32.5|32.56|32.48|32.58|32.5|32.56|32.48|7
1651493590000|2022-05-02 12:13:10|32.57|32.49|32.58|32.5|32.6|32.52|32.57|32.49|3
1651493600000|2022-05-02 12:13:20|32.6|32.52|32.61|32.53|32.61|32.53|32.6|32.52|0
1651493620000|2022-05-02 12:13:40|32.62|32.54|32.62|32.54|32.62|32.54|32.61|32.53|7
1651493640000|2022-05-02 12:14:00|32.63|32.55|32.68|32.6|32.68|32.6|32.62|32.54|29
1651493650000|2022-05-02 12:14:10|32.67|32.59|32.66|32.58|32.67|32.59|32.66|32.58|2
1651493660000|2022-05-02 12:14:20|32.67|32.59|32.67|32.59|32.67|32.59|32.67|32.59|0
1651493670000|2022-05-02 12:14:30|32.66|32.58|32.63|32.55|32.67|32.59|32.62|32.54|5
1651493680000|2022-05-02 12:14:40|32.62|32.54|32.62|32.54|32.63|32.55|32.61|32.53|2
1651493690000|2022-05-02 12:14:50|32.63|32.55|32.63|32.55|32.65|32.57|32.63|32.55|0
1651493700000|2022-05-02 12:15:00|32.62|32.54|32.61|32.53|32.63|32.55|32.61|32.53|0
1651493720000|2022-05-02 12:15:20|32.6|32.52|32.6|32.52|32.6|32.52|32.6|32.52|3
1651493730000|2022-05-02 12:15:30|32.58|32.5|32.58|32.5|32.6|32.52|32.56|32.48|7
1651493740000|2022-05-02 12:15:40|32.57|32.49|32.57|32.49|32.58|32.5|32.57|32.49|0
1651493750000|2022-05-02 12:15:50|32.56|32.48|32.56|32.48|32.56|32.48|32.56|32.48|1
1651493820000|2022-05-02 12:17:00|32.57|32.49|32.57|32.49|32.57|32.49|32.57|32.49|0
1651493830000|2022-05-02 12:17:10|32.56|32.48|32.61|32.53|32.61|32.53|32.56|32.48|7
1651493840000|2022-05-02 12:17:20|32.56|32.48|32.56|32.48|32.56|32.48|32.56|32.48|7
1651493850000|2022-05-02 12:17:30|32.57|32.49|32.56|32.48|32.58|32.5|32.56|32.48|0
1651493860000|2022-05-02 12:17:40|32.57|32.49|32.56|32.48|32.57|32.49|32.56|32.48|0
1651493870000|2022-05-02 12:17:50|32.58|32.5|32.58|32.5|32.58|32.5|32.56|32.48|0
1651493880000|2022-05-02 12:18:00|32.6|32.52|32.61|32.53|32.61|32.53|32.6|32.52|0
1651493930000|2022-05-02 12:18:50|32.6|32.52|32.61|32.53|32.61|32.53|32.6|32.52|0
1651493940000|2022-05-02 12:19:00|32.58|32.5|32.56|32.48|32.58|32.5|32.56|32.48|4
1651493990000|2022-05-02 12:19:50|32.57|32.49|32.56|32.48|32.58|32.5|32.56|32.48|18
1651494000000|2022-05-02 12:20:00|32.55|32.47|32.53|32.45|32.55|32.47|32.53|32.45|45
1651494010000|2022-05-02 12:20:10|32.5|32.42|32.5|32.42|32.53|32.45|32.5|32.42|2
1651494020000|2022-05-02 12:20:20|32.51|32.43|32.53|32.45|32.53|32.45|32.48|32.4|0
1651494040000|2022-05-02 12:20:40|32.5|32.42|32.53|32.45|32.53|32.45|32.5|32.42|1
1651494080000|2022-05-02 12:21:20|32.52|32.44|32.48|32.4|32.52|32.44|32.48|32.4|0
1651494090000|2022-05-02 12:21:30|32.5|32.42|32.5|32.42|32.51|32.43|32.5|32.42|11
1651494100000|2022-05-02 12:21:40|32.52|32.44|32.5|32.42|32.52|32.44|32.5|32.42|1
1651494110000|2022-05-02 12:21:50|32.51|32.43|32.48|32.4|32.53|32.45|32.48|32.4|14
1651494130000|2022-05-02 12:22:10|32.47|32.39|32.48|32.4|32.48|32.4|32.47|32.39|0
1651494160000|2022-05-02 12:22:40|32.5|32.42|32.48|32.4|32.5|32.42|32.48|32.4|11
1651494180000|2022-05-02 12:23:00|32.46|32.38|32.46|32.38|32.47|32.39|32.44|32.36|3
1651494190000|2022-05-02 12:23:10|32.47|32.39|32.48|32.4|32.48|32.4|32.47|32.39|0
1651494210000|2022-05-02 12:23:30|32.5|32.42|32.51|32.43|32.53|32.45|32.48|32.4|10
1651494220000|2022-05-02 12:23:40|32.49|32.41|32.51|32.43|32.52|32.44|32.48|32.4|0
1651494230000|2022-05-02 12:23:50|32.52|32.44|32.55|32.47|32.55|32.47|32.52|32.44|0
1651494240000|2022-05-02 12:24:00|32.52|32.44|32.52|32.44|32.52|32.44|32.52|32.44|4
1651494260000|2022-05-02 12:24:20|32.51|32.43|32.51|32.43|32.51|32.43|32.51|32.43|0
1651494270000|2022-05-02 12:24:30|32.55|32.47|32.52|32.44|32.55|32.47|32.52|32.44|0
1651494300000|2022-05-02 12:25:00|32.53|32.45|32.55|32.47|32.55|32.47|32.53|32.45|3
1651494320000|2022-05-02 12:25:20|32.56|32.48|32.55|32.47|32.56|32.48|32.53|32.45|0
1651494330000|2022-05-02 12:25:30|32.56|32.48|32.55|32.47|32.56|32.48|32.53|32.45|0
1651494340000|2022-05-02 12:25:40|32.56|32.48|32.56|32.48|32.56|32.48|32.56|32.48|0
1651494390000|2022-05-02 12:26:30|32.53|32.45|32.52|32.44|32.53|32.45|32.52|32.44|21
1651494400000|2022-05-02 12:26:40|32.51|32.43|32.5|32.42|32.51|32.43|32.5|32.42|1
1651494410000|2022-05-02 12:26:50|32.48|32.4|32.5|32.42|32.5|32.42|32.48|32.4|5
1651494420000|2022-05-02 12:27:00|32.48|32.4|32.5|32.42|32.5|32.42|32.48|32.4|1
1651494440000|2022-05-02 12:27:20|32.48|32.4|32.48|32.4|32.48|32.4|32.48|32.4|0
1651494450000|2022-05-02 12:27:30|32.5|32.42|32.48|32.4|32.5|32.42|32.48|32.4|0
1651494500000|2022-05-02 12:28:20|32.47|32.39|32.48|32.4|32.48|32.4|32.47|32.39|0
1651494540000|2022-05-02 12:29:00|32.47|32.39|32.48|32.4|32.48|32.4|32.43|32.35|3
1651494570000|2022-05-02 12:29:30|32.47|32.39|32.46|32.38|32.47|32.39|32.46|32.38|3
1651494580000|2022-05-02 12:29:40|32.47|32.39|32.47|32.39|32.47|32.39|32.46|32.38|5
1651494590000|2022-05-02 12:29:50|32.46|32.38|32.46|32.38|32.46|32.38|32.46|32.38|0
1651494600000|2022-05-02 12:30:00|32.47|32.39|32.41|32.33|32.47|32.39|32.41|32.33|18
1651494610000|2022-05-02 12:30:10|32.39|32.31|32.39|32.31|32.39|32.31|32.39|32.31|0
1651494620000|2022-05-02 12:30:20|32.37|32.29|32.39|32.31|32.39|32.31|32.36|32.28|19
1651494630000|2022-05-02 12:30:30|32.38|32.3|32.38|32.3|32.39|32.31|32.38|32.3|0
1651494640000|2022-05-02 12:30:40|32.39|32.31|32.37|32.29|32.39|32.31|32.36|32.28|0
1651494650000|2022-05-02 12:30:50|32.36|32.28|32.36|32.28|32.36|32.28|32.36|32.28|0
1651494670000|2022-05-02 12:31:10|32.39|32.31|32.41|32.33|32.42|32.34|32.39|32.31|14
1651494680000|2022-05-02 12:31:20|32.39|32.31|32.39|32.31|32.39|32.31|32.39|32.31|0
1651494690000|2022-05-02 12:31:30|32.41|32.33|32.42|32.34|32.42|32.34|32.39|32.31|0
1651494700000|2022-05-02 12:31:40|32.41|32.33|32.41|32.33|32.41|32.33|32.39|32.31|0
1651494740000|2022-05-02 12:32:20|32.42|32.34|32.42|32.34|32.42|32.34|32.42|32.34|9
1651494750000|2022-05-02 12:32:30|32.41|32.33|32.41|32.33|32.41|32.33|32.41|32.33|0
1651494760000|2022-05-02 12:32:40|32.38|32.3|32.38|32.3|32.38|32.3|32.38|32.3|1
1651494770000|2022-05-02 12:32:50|32.39|32.31|32.39|32.31|32.39|32.31|32.39|32.31|0
1651494780000|2022-05-02 12:33:00|32.37|32.29|32.37|32.29|32.37|32.29|32.37|32.29|5
1651494790000|2022-05-02 12:33:10|32.38|32.3|32.36|32.28|32.38|32.3|32.36|32.28|0
1651494810000|2022-05-02 12:33:30|32.34|32.26|32.36|32.28|32.36|32.28|32.33|32.25|8
1651494820000|2022-05-02 12:33:40|32.37|32.29|32.37|32.29|32.37|32.29|32.37|32.29|1
1651494830000|2022-05-02 12:33:50|32.39|32.31|32.39|32.31|32.39|32.31|32.39|32.31|0
1651494850000|2022-05-02 12:34:10|32.41|32.33|32.41|32.33|32.41|32.33|32.41|32.33|0
1651494870000|2022-05-02 12:34:30|32.42|32.34|32.42|32.34|32.43|32.35|32.42|32.34|6
1651494880000|2022-05-02 12:34:40|32.43|32.35|32.42|32.34|32.43|32.35|32.42|32.34|61
1651494890000|2022-05-02 12:34:50|32.43|32.35|32.41|32.33|32.43|32.35|32.41|32.33|3
1651494900000|2022-05-02 12:35:00|32.42|32.34|32.41|32.33|32.42|32.34|32.41|32.33|0
1651494920000|2022-05-02 12:35:20|32.42|32.34|32.41|32.33|32.42|32.34|32.41|32.33|2
1651494930000|2022-05-02 12:35:30|32.42|32.34|32.42|32.34|32.42|32.34|32.42|32.34|0
1651494940000|2022-05-02 12:35:40|32.43|32.35|32.43|32.35|32.43|32.35|32.43|32.35|0
1651494950000|2022-05-02 12:35:50|32.42|32.34|32.42|32.34|32.42|32.34|32.41|32.33|10
1651494960000|2022-05-02 12:36:00|32.41|32.33|32.41|32.33|32.42|32.34|32.41|32.33|0
1651494980000|2022-05-02 12:36:20|32.42|32.34|32.41|32.33|32.42|32.34|32.41|32.33|2
1651495000000|2022-05-02 12:36:40|32.42|32.34|32.42|32.34|32.42|32.34|32.42|32.34|2
1651495010000|2022-05-02 12:36:50|32.41|32.33|32.41|32.33|32.41|32.33|32.41|32.33|0
1651495040000|2022-05-02 12:37:20|32.43|32.35|32.42|32.34|32.43|32.35|32.41|32.33|9
1651495050000|2022-05-02 12:37:30|32.41|32.33|32.42|32.34|32.42|32.34|32.41|32.33|0
1651495060000|2022-05-02 12:37:40|32.41|32.33|32.42|32.34|32.42|32.34|32.41|32.33|0
1651495070000|2022-05-02 12:37:50|32.41|32.33|32.41|32.33|32.41|32.33|32.41|32.33|0
1651495080000|2022-05-02 12:38:00|32.42|32.34|32.42|32.34|32.42|32.34|32.42|32.34|1
1651495100000|2022-05-02 12:38:20|32.41|32.33|32.42|32.34|32.42|32.34|32.41|32.33|0
1651495110000|2022-05-02 12:38:30|32.41|32.33|32.41|32.33|32.41|32.33|32.41|32.33|0
1651495120000|2022-05-02 12:38:40|32.38|32.3|32.38|32.3|32.38|32.3|32.38|32.3|5
1651495130000|2022-05-02 12:38:50|32.41|32.33|32.41|32.33|32.41|32.33|32.41|32.33|3
1651495140000|2022-05-02 12:39:00|32.39|32.31|32.38|32.3|32.39|32.31|32.36|32.28|5
1651495160000|2022-05-02 12:39:20|32.39|32.31|32.39|32.31|32.39|32.31|32.39|32.31|0
1651495170000|2022-05-02 12:39:30|32.41|32.33|32.41|32.33|32.41|32.33|32.41|32.33|0
1651495180000|2022-05-02 12:39:40|32.39|32.31|32.41|32.33|32.41|32.33|32.39|32.31|0
1651495190000|2022-05-02 12:39:50|32.39|32.31|32.41|32.33|32.41|32.33|32.39|32.31|0
1651495200000|2022-05-02 12:40:00|32.39|32.31|32.38|32.3|32.39|32.31|32.38|32.3|0
1651495210000|2022-05-02 12:40:10|32.37|32.29|32.36|32.28|32.37|32.29|32.36|32.28|4
1651495220000|2022-05-02 12:40:20|32.34|32.26|32.34|32.26|32.36|32.28|32.33|32.25|2
1651495240000|2022-05-02 12:40:40|32.36|32.28|32.36|32.28|32.36|32.28|32.36|32.28|1
1651495280000|2022-05-02 12:41:20|||||||||3
1651495300000|2022-05-02 12:41:40|||||||||7
1651495350000|2022-05-02 12:42:30|32.37|32.29|32.36|32.28|32.37|32.29|32.36|32.28|9
1651495360000|2022-05-02 12:42:40|32.37|32.29|32.37|32.29|32.37|32.29|32.37|32.29|0
1651495370000|2022-05-02 12:42:50|32.38|32.3|32.39|32.31|32.39|32.31|32.38|32.3|0
1651495390000|2022-05-02 12:43:10|32.41|32.33|32.43|32.35|32.43|32.35|32.41|32.33|0
1651495420000|2022-05-02 12:43:40|32.42|32.34|32.42|32.34|32.42|32.34|32.42|32.34|1
1651495430000|2022-05-02 12:43:50|32.43|32.35|32.38|32.3|32.43|32.35|32.38|32.3|0
1651495440000|2022-05-02 12:44:00|32.39|32.31|32.36|32.28|32.39|32.31|32.36|32.28|1
1651495480000|2022-05-02 12:44:40|32.34|32.26|32.36|32.28|32.36|32.28|32.34|32.26|1
1651495500000|2022-05-02 12:45:00|32.37|32.29|32.39|32.31|32.41|32.33|32.37|32.29|7
1651495530000|2022-05-02 12:45:30|32.38|32.3|32.38|32.3|32.38|32.3|32.38|32.3|0
1651495540000|2022-05-02 12:45:40|32.39|32.31|32.42|32.34|32.43|32.35|32.39|32.31|9
1651495550000|2022-05-02 12:45:50|32.41|32.33|32.39|32.31|32.41|32.33|32.39|32.31|0
1651495560000|2022-05-02 12:46:00|32.38|32.3|32.38|32.3|32.38|32.3|32.38|32.3|10
1651495580000|2022-05-02 12:46:20|32.41|32.33|32.41|32.33|32.41|32.33|32.41|32.33|0
1651495590000|2022-05-02 12:46:30|32.39|32.31|32.39|32.31|32.39|32.31|32.39|32.31|0
1651495600000|2022-05-02 12:46:40|32.38|32.3|32.39|32.31|32.39|32.31|32.38|32.3|0
1651495610000|2022-05-02 12:46:50|32.38|32.3|32.38|32.3|32.38|32.3|32.38|32.3|0
1651495630000|2022-05-02 12:47:10|32.39|32.31|32.38|32.3|32.41|32.33|32.38|32.3|0
1651495640000|2022-05-02 12:47:20|32.39|32.31|32.41|32.33|32.41|32.33|32.39|32.31|3
1651495650000|2022-05-02 12:47:30|32.42|32.34|32.41|32.33|32.43|32.35|32.41|32.33|12
1651495660000|2022-05-02 12:47:40|32.42|32.34|32.41|32.33|32.42|32.34|32.39|32.31|2
1651495670000|2022-05-02 12:47:50|32.42|32.34|32.41|32.33|32.42|32.34|32.41|32.33|0
1651495680000|2022-05-02 12:48:00|32.43|32.35|32.45|32.37|32.45|32.37|32.43|32.35|11
1651495690000|2022-05-02 12:48:10|32.46|32.38|32.47|32.39|32.47|32.39|32.46|32.38|0
1651495700000|2022-05-02 12:48:20|32.48|32.4|32.47|32.39|32.48|32.4|32.47|32.39|0
1651495710000|2022-05-02 12:48:30|32.48|32.4|32.47|32.39|32.5|32.42|32.47|32.39|4
1651495720000|2022-05-02 12:48:40|32.48|32.4|32.46|32.38|32.48|32.4|32.46|32.38|0
1651495730000|2022-05-02 12:48:50|32.47|32.39|32.46|32.38|32.47|32.39|32.46|32.38|0
1651495760000|2022-05-02 12:49:20|32.43|32.35|32.43|32.35|32.45|32.37|32.43|32.35|15
1651495770000|2022-05-02 12:49:30|32.46|32.38|32.46|32.38|32.46|32.38|32.46|32.38|6
1651495790000|2022-05-02 12:49:50|32.47|32.39|32.46|32.38|32.47|32.39|32.46|32.38|0
1651495800000|2022-05-02 12:50:00|32.47|32.39|32.56|32.48|32.58|32.5|32.47|32.39|5
1651495810000|2022-05-02 12:50:10|32.54|32.46|32.55|32.47|32.55|32.47|32.53|32.45|3
1651495820000|2022-05-02 12:50:20|32.56|32.48|32.56|32.48|32.56|32.48|32.54|32.46|0
1651495830000|2022-05-02 12:50:30|32.58|32.5|32.58|32.5|32.58|32.5|32.58|32.5|0
1651495840000|2022-05-02 12:50:40|32.57|32.49|32.57|32.49|32.58|32.5|32.57|32.49|0
1651495850000|2022-05-02 12:50:50|32.58|32.5|32.57|32.49|32.58|32.5|32.57|32.49|37
1651495860000|2022-05-02 12:51:00|32.56|32.48|32.53|32.45|32.57|32.49|32.53|32.45|0
1651495880000|2022-05-02 12:51:20|32.52|32.44|32.52|32.44|32.52|32.44|32.52|32.44|3
1651495890000|2022-05-02 12:51:30|32.51|32.43|32.49|32.41|32.51|32.43|32.49|32.41|1
1651495900000|2022-05-02 12:51:40|32.51|32.43|32.51|32.43|32.51|32.43|32.51|32.43|0
1651495920000|2022-05-02 12:52:00|32.52|32.44|32.52|32.44|32.54|32.46|32.51|32.43|10
1651495930000|2022-05-02 12:52:10|32.53|32.45|32.51|32.43|32.53|32.45|32.51|32.43|0
1651495950000|2022-05-02 12:52:30|32.52|32.44|32.51|32.43|32.52|32.44|32.51|32.43|2
1651495980000|2022-05-02 12:53:00|32.49|32.41|32.46|32.38|32.49|32.41|32.46|32.38|5
1651495990000|2022-05-02 12:53:10|32.44|32.36|32.44|32.36|32.44|32.36|32.44|32.36|0
1651496000000|2022-05-02 12:53:20|32.43|32.35|32.44|32.36|32.46|32.38|32.43|32.35|18
1651496010000|2022-05-02 12:53:30|32.43|32.35|32.44|32.36|32.44|32.36|32.43|32.35|12
1651496020000|2022-05-02 12:53:40|32.43|32.35|32.43|32.35|32.43|32.35|32.42|32.34|0
1651496040000|2022-05-02 12:54:00|32.42|32.34|32.43|32.35|32.43|32.35|32.42|32.34|0
1651496050000|2022-05-02 12:54:10|32.42|32.34|32.42|32.34|32.42|32.34|32.42|32.34|0
1651496060000|2022-05-02 12:54:20|32.41|32.33|32.41|32.33|32.41|32.33|32.39|32.31|0
1651496070000|2022-05-02 12:54:30|32.42|32.34|32.38|32.3|32.42|32.34|32.38|32.3|0
1651496080000|2022-05-02 12:54:40|||||||||2
1651496100000|2022-05-02 12:55:00|32.37|32.29|32.35|32.27|32.37|32.29|32.35|32.27|12
1651496130000|2022-05-02 12:55:30|32.38|32.3|32.38|32.3|32.38|32.3|32.38|32.3|8
1651496140000|2022-05-02 12:55:40|32.37|32.29|32.39|32.31|32.39|32.31|32.35|32.27|57
1651496150000|2022-05-02 12:55:50|32.4|32.32|32.4|32.32|32.4|32.32|32.39|32.31|10
1651496160000|2022-05-02 12:56:00|32.39|32.31|32.4|32.32|32.4|32.32|32.39|32.31|0
1651496170000|2022-05-02 12:56:10|32.42|32.34|32.4|32.32|32.42|32.34|32.4|32.32|4
1651496200000|2022-05-02 12:56:40|32.42|32.34|32.4|32.32|32.42|32.34|32.4|32.32|12
1651496210000|2022-05-02 12:56:50|32.42|32.34|32.4|32.32|32.42|32.34|32.4|32.32|101
1651496220000|2022-05-02 12:57:00|32.38|32.3|32.38|32.3|32.39|32.31|32.35|32.27|17
1651496230000|2022-05-02 12:57:10|32.39|32.31|32.39|32.31|32.39|32.31|32.38|32.3|56
1651496240000|2022-05-02 12:57:20|32.38|32.3|32.38|32.3|32.38|32.3|32.38|32.3|10
1651496250000|2022-05-02 12:57:30|32.39|32.31|32.39|32.31|32.39|32.31|32.38|32.3|0
1651496260000|2022-05-02 12:57:40|32.38|32.3|32.38|32.3|32.38|32.3|32.38|32.3|0
1651496270000|2022-05-02 12:57:50|32.41|32.33|32.41|32.33|32.41|32.33|32.41|32.33|14
1651496280000|2022-05-02 12:58:00|32.38|32.3|32.38|32.3|32.38|32.3|32.38|32.3|0
1651496290000|2022-05-02 12:58:10|32.39|32.31|32.43|32.35|32.43|32.35|32.39|32.31|0
1651496320000|2022-05-02 12:58:40|32.38|32.3|32.42|32.34|32.42|32.34|32.38|32.3|7
1651496330000|2022-05-02 12:58:50|32.39|32.31|32.39|32.31|32.39|32.31|32.39|32.31|0
1651496340000|2022-05-02 12:59:00|32.38|32.3|32.38|32.3|32.38|32.3|32.38|32.3|0
1651496350000|2022-05-02 12:59:10|||||||||1
1651496380000|2022-05-02 12:59:40|32.41|32.33|32.42|32.34|32.42|32.34|32.41|32.33|24
1651496390000|2022-05-02 12:59:50|||||||||2
1651496400000|2022-05-02 13:00:00|32.41|32.33|32.38|32.3|32.41|32.33|32.38|32.3|7
1651496420000|2022-05-02 13:00:20|32.39|32.31|32.39|32.31|32.39|32.31|32.39|32.31|22
1651496430000|2022-05-02 13:00:30|32.41|32.33|32.39|32.31|32.41|32.33|32.39|32.31|0
1651496440000|2022-05-02 13:00:40|32.41|32.33|32.42|32.34|32.42|32.34|32.41|32.33|0
1651496450000|2022-05-02 13:00:50|32.41|32.33|32.38|32.3|32.41|32.33|32.38|32.3|9
1651496460000|2022-05-02 13:01:00|32.37|32.29|32.34|32.26|32.37|32.29|32.34|32.26|8
1651496470000|2022-05-02 13:01:10|32.37|32.29|32.37|32.29|32.37|32.29|32.37|32.29|3
1651496480000|2022-05-02 13:01:20|32.34|32.26|32.34|32.26|32.38|32.3|32.34|32.26|3
1651496490000|2022-05-02 13:01:30|32.33|32.25|32.34|32.26|32.34|32.26|32.32|32.24|8
1651496500000|2022-05-02 13:01:40|32.35|32.27|32.34|32.26|32.35|32.27|32.34|32.26|0
1651496510000|2022-05-02 13:01:50|32.35|32.27|32.34|32.26|32.35|32.27|32.34|32.26|0
1651496520000|2022-05-02 13:02:00|32.33|32.25|32.34|32.26|32.34|32.26|32.33|32.25|0
1651496540000|2022-05-02 13:02:20|32.35|32.27|32.34|32.26|32.35|32.27|32.34|32.26|0
1651496550000|2022-05-02 13:02:30|32.33|32.25|32.33|32.25|32.33|32.25|32.33|32.25|0
1651496580000|2022-05-02 13:03:00|32.3|32.22|32.3|32.22|32.33|32.25|32.3|32.22|20
1651496590000|2022-05-02 13:03:10|32.32|32.24|32.32|32.24|32.33|32.25|32.32|32.24|4
1651496600000|2022-05-02 13:03:20|32.3|32.22|32.33|32.25|32.33|32.25|32.3|32.22|0
1651496620000|2022-05-02 13:03:40|32.32|32.24|32.32|32.24|32.32|32.24|32.32|32.24|0
1651496640000|2022-05-02 13:04:00|32.33|32.25|32.33|32.25|32.33|32.25|32.33|32.25|2
1651496650000|2022-05-02 13:04:10|32.32|32.24|32.3|32.22|32.32|32.24|32.3|32.22|2
1651496700000|2022-05-02 13:05:00|32.28|32.2|32.28|32.2|32.28|32.2|32.28|32.2|1
1651496710000|2022-05-02 13:05:10|32.29|32.21|32.28|32.2|32.29|32.21|32.28|32.2|0
1651496720000|2022-05-02 13:05:20|32.25|32.17|32.25|32.17|32.25|32.17|32.25|32.17|0
1651496740000|2022-05-02 13:05:40|32.24|32.16|32.23|32.15|32.25|32.17|32.23|32.15|35
1651496750000|2022-05-02 13:05:50|32.22|32.14|32.22|32.14|32.22|32.14|32.22|32.14|0
1651496770000|2022-05-02 13:06:10|32.2|32.12|32.2|32.12|32.2|32.12|32.2|32.12|0
1651496820000|2022-05-02 13:07:00|||||||||11
1651496840000|2022-05-02 13:07:20|32.18|32.1|32.18|32.1|32.18|32.1|32.18|32.1|29
1651496850000|2022-05-02 13:07:30|32.17|32.09|32.17|32.09|32.2|32.12|32.17|32.09|23
1651496860000|2022-05-02 13:07:40|32.15|32.07|32.15|32.07|32.15|32.07|32.15|32.07|0
1651496870000|2022-05-02 13:07:50|||||||||1
1651496930000|2022-05-02 13:08:50|32.17|32.09|32.17|32.09|32.19|32.11|32.17|32.09|26
1651496940000|2022-05-02 13:09:00|32.18|32.1|32.17|32.09|32.18|32.1|32.15|32.07|4
1651496950000|2022-05-02 13:09:10|32.18|32.1|32.2|32.12|32.2|32.12|32.18|32.1|4
1651496960000|2022-05-02 13:09:20|32.19|32.11|32.18|32.1|32.19|32.11|32.17|32.09|4
1651496970000|2022-05-02 13:09:30|32.19|32.11|32.19|32.11|32.19|32.11|32.19|32.11|0
1651496980000|2022-05-02 13:09:40|32.18|32.1|32.18|32.1|32.18|32.1|32.18|32.1|0
1651496990000|2022-05-02 13:09:50|32.19|32.11|32.2|32.12|32.2|32.12|32.19|32.11|0
1651497000000|2022-05-02 13:10:00|32.19|32.11|32.18|32.1|32.2|32.12|32.18|32.1|0
1651497010000|2022-05-02 13:10:10|32.17|32.09|32.15|32.07|32.17|32.09|32.15|32.07|0
1651497020000|2022-05-02 13:10:20|32.18|32.1|32.15|32.07|32.19|32.11|32.15|32.07|8
1651497030000|2022-05-02 13:10:30|32.18|32.1|32.18|32.1|32.19|32.11|32.15|32.07|20
1651497040000|2022-05-02 13:10:40|32.17|32.09|32.15|32.07|32.17|32.09|32.15|32.07|0
1651497060000|2022-05-02 13:11:00|32.17|32.09|32.15|32.07|32.18|32.1|32.15|32.07|1
1651497070000|2022-05-02 13:11:10|||||||||10
1651497080000|2022-05-02 13:11:20|32.18|32.1|32.18|32.1|32.18|32.1|32.18|32.1|7
1651497090000|2022-05-02 13:11:30|32.17|32.09|32.17|32.09|32.17|32.09|32.17|32.09|0
1651497100000|2022-05-02 13:11:40|32.15|32.07|32.15|32.07|32.15|32.07|32.15|32.07|10
1651497130000|2022-05-02 13:12:10|32.12|32.04|32.12|32.04|32.12|32.04|32.12|32.04|32
1651497140000|2022-05-02 13:12:20|32.1|32.02|32.1|32.02|32.12|32.04|32.1|32.02|11
1651497150000|2022-05-02 13:12:30|32.12|32.04|32.1|32.02|32.12|32.04|32.1|32.02|10
1651497160000|2022-05-02 13:12:40|32.12|32.04|32.1|32.02|32.12|32.04|32.1|32.02|0
1651497170000|2022-05-02 13:12:50|32.09|32.01|32.09|32.01|32.09|32.01|32.09|32.01|1
1651497180000|2022-05-02 13:13:00|32.08|32|32.09|32.01|32.1|32.02|32.08|32|6
1651497190000|2022-05-02 13:13:10|32.08|32|32.08|32|32.08|32|32.08|32|20
1651497230000|2022-05-02 13:13:50|||||||||11
1651497240000|2022-05-02 13:14:00|||||||||1
1651497250000|2022-05-02 13:14:10|||||||||6
1651497260000|2022-05-02 13:14:20|||||||||12
1651497270000|2022-05-02 13:14:30|||||||||5
1651497280000|2022-05-02 13:14:40|32.07|31.99|32.08|32|32.08|32|32.07|31.99|9
1651497300000|2022-05-02 13:15:00|32.07|31.99|32.08|32|32.08|32|32.03|31.95|25
1651497310000|2022-05-02 13:15:10|32.07|31.99|32.08|32|32.08|32|32.07|31.99|7
1651497330000|2022-05-02 13:15:30|32.09|32.01|32.09|32.01|32.09|32.01|32.09|32.01|68
1651497340000|2022-05-02 13:15:40|32.1|32.02|32.09|32.01|32.1|32.02|32.09|32.01|18
1651497350000|2022-05-02 13:15:50|32.1|32.02|32.12|32.04|32.12|32.04|32.1|32.02|0
1651497360000|2022-05-02 13:16:00|32.1|32.02|32.13|32.05|32.13|32.05|32.1|32.02|0
1651497370000|2022-05-02 13:16:10|32.15|32.07|32.13|32.05|32.15|32.07|32.13|32.05|40
1651497380000|2022-05-02 13:16:20|32.14|32.06|32.14|32.06|32.15|32.07|32.14|32.06|7
1651497390000|2022-05-02 13:16:30|32.13|32.05|32.14|32.06|32.14|32.06|32.13|32.05|1
1651497400000|2022-05-02 13:16:40|32.15|32.07|32.15|32.07|32.15|32.07|32.14|32.06|0
1651497410000|2022-05-02 13:16:50|32.14|32.06|32.15|32.07|32.15|32.07|32.14|32.06|0
1651497440000|2022-05-02 13:17:20|32.18|32.1|32.18|32.1|32.19|32.11|32.18|32.1|10
1651497450000|2022-05-02 13:17:30|32.17|32.09|32.19|32.11|32.2|32.12|32.17|32.09|2
1651497470000|2022-05-02 13:17:50|32.18|32.1|32.17|32.09|32.19|32.11|32.17|32.09|1
1651497480000|2022-05-02 13:18:00|32.15|32.07|32.15|32.07|32.15|32.07|32.15|32.07|0
1651497520000|2022-05-02 13:18:40|32.17|32.09|32.15|32.07|32.17|32.09|32.15|32.07|0
1651497540000|2022-05-02 13:19:00|32.17|32.09|32.17|32.09|32.17|32.09|32.17|32.09|0
1651497550000|2022-05-02 13:19:10|32.18|32.1|32.14|32.06|32.18|32.1|32.14|32.06|10
1651497570000|2022-05-02 13:19:30|32.15|32.07|32.15|32.07|32.15|32.07|32.14|32.06|0
1651497580000|2022-05-02 13:19:40|32.17|32.09|32.17|32.09|32.17|32.09|32.17|32.09|0
1651497590000|2022-05-02 13:19:50|32.18|32.1|32.18|32.1|32.18|32.1|32.18|32.1|0
1651497600000|2022-05-02 13:20:00|32.17|32.09|32.17|32.09|32.17|32.09|32.17|32.09|0
1651497610000|2022-05-02 13:20:10|32.14|32.06|32.13|32.05|32.14|32.06|32.13|32.05|0
1651497620000|2022-05-02 13:20:20|||||||||6
1651497630000|2022-05-02 13:20:30|32.17|32.09|32.17|32.09|32.17|32.09|32.17|32.09|39
1651497640000|2022-05-02 13:20:40|32.15|32.07|32.15|32.07|32.17|32.09|32.15|32.07|19
1651497650000|2022-05-02 13:20:50|32.17|32.09|32.17|32.09|32.17|32.09|32.17|32.09|0
1651497670000|2022-05-02 13:21:10|32.15|32.07|32.15|32.07|32.15|32.07|32.15|32.07|0
1651497710000|2022-05-02 13:21:50|32.17|32.09|32.17|32.09|32.17|32.09|32.15|32.07|0
1651497740000|2022-05-02 13:22:20|32.15|32.07|32.15|32.07|32.15|32.07|32.15|32.07|0
1651497800000|2022-05-02 13:23:20|32.14|32.06|32.14|32.06|32.14|32.06|32.14|32.06|10
1651497810000|2022-05-02 13:23:30|32.13|32.05|32.12|32.04|32.13|32.05|32.12|32.04|9
1651497830000|2022-05-02 13:23:50|32.13|32.05|32.15|32.07|32.15|32.07|32.13|32.05|10
1651497840000|2022-05-02 13:24:00|32.14|32.06|32.15|32.07|32.15|32.07|32.14|32.06|0
1651497850000|2022-05-02 13:24:10|32.17|32.09|32.14|32.06|32.17|32.09|32.14|32.06|0
1651497880000|2022-05-02 13:24:40|32.15|32.07|32.15|32.07|32.15|32.07|32.15|32.07|0
1651497890000|2022-05-02 13:24:50|32.17|32.09|32.18|32.1|32.18|32.1|32.17|32.09|0
1651497900000|2022-05-02 13:25:00|32.19|32.11|32.2|32.12|32.2|32.12|32.19|32.11|0
1651497910000|2022-05-02 13:25:10|32.22|32.14|32.22|32.14|32.22|32.14|32.22|32.14|2
1651497920000|2022-05-02 13:25:20|32.23|32.15|32.23|32.15|32.23|32.15|32.22|32.14|0
1651497930000|2022-05-02 13:25:30|32.22|32.14|32.22|32.14|32.22|32.14|32.2|32.12|8
1651497950000|2022-05-02 13:25:50|32.2|32.12|32.2|32.12|32.2|32.12|32.2|32.12|0
1651497970000|2022-05-02 13:26:10|32.19|32.11|32.15|32.07|32.19|32.11|32.15|32.07|3
1651497990000|2022-05-02 13:26:30|32.18|32.1|32.18|32.1|32.19|32.11|32.18|32.1|7
1651498000000|2022-05-02 13:26:40|32.19|32.11|32.2|32.12|32.2|32.12|32.19|32.11|0
1651498020000|2022-05-02 13:27:00|32.22|32.14|32.22|32.14|32.22|32.14|32.22|32.14|2
1651498030000|2022-05-02 13:27:10|32.23|32.15|32.27|32.19|32.27|32.19|32.23|32.15|11
1651498050000|2022-05-02 13:27:30|32.25|32.17|32.28|32.2|32.28|32.2|32.25|32.17|9
1651498070000|2022-05-02 13:27:50|32.29|32.21|32.28|32.2|32.31|32.23|32.28|32.2|9
1651498080000|2022-05-02 13:28:00|32.29|32.21|32.3|32.22|32.32|32.24|32.28|32.2|0
1651498090000|2022-05-02 13:28:10|32.29|32.21|32.3|32.22|32.3|32.22|32.28|32.2|9
1651498100000|2022-05-02 13:28:20|32.32|32.24|32.3|32.22|32.33|32.25|32.3|32.22|1
1651498110000|2022-05-02 13:28:30|32.32|32.24|32.3|32.22|32.32|32.24|32.3|32.22|0
1651498130000|2022-05-02 13:28:50|32.29|32.21|32.28|32.2|32.29|32.21|32.28|32.2|0
1651498190000|2022-05-02 13:29:50|32.27|32.19|32.28|32.2|32.28|32.2|32.24|32.16|22
1651498200000|2022-05-02 13:30:00|32.27|32.19|32|31.92|32.27|32.19|32|31.92|129
1651498210000|2022-05-02 13:30:10|32.02|31.94|31.99|31.91|32.05|31.97|31.98|31.9|92
1651498220000|2022-05-02 13:30:20|32|31.92|32.08|32|32.13|32.05|31.99|31.91|24
1651498230000|2022-05-02 13:30:30|32.09|32.01|32.14|32.06|32.15|32.07|32.08|32|19
1651498240000|2022-05-02 13:30:40|32.13|32.05|32.15|32.07|32.15|32.07|32.05|31.97|6
1651498250000|2022-05-02 13:30:50|32.14|32.06|32.1|32.02|32.15|32.07|32.1|32.02|17
1651498260000|2022-05-02 13:31:00|32.12|32.04|32.14|32.06|32.17|32.09|32.1|32.02|4
1651498270000|2022-05-02 13:31:10|32.13|32.05|32.2|32.12|32.2|32.12|32.13|32.05|2
1651498280000|2022-05-02 13:31:20|32.22|32.14|32.2|32.12|32.24|32.16|32.2|32.12|7
1651498290000|2022-05-02 13:31:30|32.19|32.11|32.2|32.12|32.2|32.12|32.17|32.09|0
1651498300000|2022-05-02 13:31:40|32.19|32.11|32.2|32.12|32.23|32.15|32.17|32.09|3
1651498310000|2022-05-02 13:31:50|32.22|32.14|32.23|32.15|32.24|32.16|32.2|32.12|3
1651498320000|2022-05-02 13:32:00|32.22|32.14|32.29|32.21|32.3|32.22|32.22|32.14|9
1651498330000|2022-05-02 13:32:10|32.28|32.2|32.25|32.17|32.29|32.21|32.24|32.16|4
1651498340000|2022-05-02 13:32:20|32.27|32.19|32.22|32.14|32.27|32.19|32.22|32.14|3
1651498350000|2022-05-02 13:32:30|32.2|32.12|32.2|32.12|32.25|32.17|32.2|32.12|0
1651498360000|2022-05-02 13:32:40|32.22|32.14|32.23|32.15|32.24|32.16|32.2|32.12|0
1651498370000|2022-05-02 13:32:50|32.22|32.14|32.2|32.12|32.24|32.16|32.15|32.07|12
1651498380000|2022-05-02 13:33:00|32.19|32.11|32.24|32.16|32.24|32.16|32.18|32.1|2
1651498390000|2022-05-02 13:33:10|32.23|32.15|32.2|32.12|32.24|32.16|32.2|32.12|3
1651498400000|2022-05-02 13:33:20|32.22|32.14|32.24|32.16|32.24|32.16|32.22|32.14|0
1651498410000|2022-05-02 13:33:30|32.25|32.17|32.27|32.19|32.28|32.2|32.23|32.15|2
1651498420000|2022-05-02 13:33:40|32.28|32.2|32.29|32.21|32.32|32.24|32.27|32.19|16
1651498430000|2022-05-02 13:33:50|32.28|32.2|32.34|32.26|32.34|32.26|32.27|32.19|3
1651498440000|2022-05-02 13:34:00|32.36|32.28|32.34|32.26|32.36|32.28|32.33|32.25|6
1651498450000|2022-05-02 13:34:10|32.36|32.28|32.44|32.36|32.44|32.36|32.36|32.28|2
1651498460000|2022-05-02 13:34:20|32.47|32.39|32.44|32.36|32.47|32.39|32.44|32.36|0
1651498470000|2022-05-02 13:34:30|32.42|32.34|32.39|32.31|32.42|32.34|32.39|32.31|7
1651498480000|2022-05-02 13:34:40|32.38|32.3|32.41|32.33|32.41|32.33|32.37|32.29|36
1651498490000|2022-05-02 13:34:50|32.42|32.34|32.41|32.33|32.42|32.34|32.37|32.29|0
1651498500000|2022-05-02 13:35:00|32.42|32.34|32.46|32.38|32.46|32.38|32.41|32.33|5
1651498510000|2022-05-02 13:35:10|32.44|32.36|32.46|32.38|32.49|32.41|32.44|32.36|6
1651498520000|2022-05-02 13:35:20|32.44|32.36|32.41|32.33|32.46|32.38|32.41|32.33|1
1651498530000|2022-05-02 13:35:30|32.42|32.34|32.46|32.38|32.46|32.38|32.42|32.34|0
1651498540000|2022-05-02 13:35:40|32.44|32.36|32.47|32.39|32.49|32.41|32.43|32.35|10
1651498550000|2022-05-02 13:35:50|32.46|32.38|32.51|32.43|32.51|32.43|32.43|32.35|11
1651498560000|2022-05-02 13:36:00|32.49|32.41|32.54|32.46|32.54|32.46|32.49|32.41|15
1651498570000|2022-05-02 13:36:10|32.53|32.45|32.56|32.48|32.56|32.48|32.53|32.45|2
1651498580000|2022-05-02 13:36:20|32.57|32.49|32.56|32.48|32.57|32.49|32.54|32.46|4
1651498590000|2022-05-02 13:36:30|32.54|32.46|32.56|32.48|32.56|32.48|32.54|32.46|1
1651498600000|2022-05-02 13:36:40|32.57|32.49|32.57|32.49|32.58|32.5|32.53|32.45|6
1651498610000|2022-05-02 13:36:50|32.56|32.48|32.54|32.46|32.57|32.49|32.53|32.45|0
1651498620000|2022-05-02 13:37:00|32.53|32.45|32.58|32.5|32.58|32.5|32.53|32.45|3
1651498630000|2022-05-02 13:37:10|32.61|32.53|32.58|32.5|32.61|32.53|32.58|32.5|8
1651498640000|2022-05-02 13:37:20|32.61|32.53|32.63|32.55|32.63|32.55|32.61|32.53|76
1651498650000|2022-05-02 13:37:30|32.62|32.54|32.59|32.51|32.63|32.55|32.59|32.51|6
1651498660000|2022-05-02 13:37:40|32.61|32.53|32.61|32.53|32.61|32.53|32.61|32.53|0
1651498670000|2022-05-02 13:37:50|32.59|32.51|32.58|32.5|32.59|32.51|32.56|32.48|5
1651498680000|2022-05-02 13:38:00|32.59|32.51|32.66|32.58|32.66|32.58|32.59|32.51|9
1651498690000|2022-05-02 13:38:10|32.64|32.56|32.66|32.58|32.66|32.58|32.63|32.55|38
1651498700000|2022-05-02 13:38:20|32.63|32.55|32.66|32.58|32.69|32.61|32.63|32.55|62
1651498710000|2022-05-02 13:38:30|32.64|32.56|32.61|32.53|32.66|32.58|32.61|32.53|41
1651498720000|2022-05-02 13:38:40|32.62|32.54|32.64|32.56|32.64|32.56|32.62|32.54|58
1651498730000|2022-05-02 13:38:50|32.63|32.55|32.57|32.49|32.64|32.56|32.56|32.48|3
1651498740000|2022-05-02 13:39:00|32.56|32.48|32.56|32.48|32.56|32.48|32.53|32.45|5
1651498750000|2022-05-02 13:39:10|32.57|32.49|32.58|32.5|32.61|32.53|32.56|32.48|0
1651498760000|2022-05-02 13:39:20|32.59|32.51|32.57|32.49|32.61|32.53|32.56|32.48|47
1651498770000|2022-05-02 13:39:30|32.59|32.51|32.52|32.44|32.59|32.51|32.52|32.44|51
1651498780000|2022-05-02 13:39:40|32.51|32.43|32.47|32.39|32.51|32.43|32.46|32.38|3
1651498790000|2022-05-02 13:39:50|32.46|32.38|32.46|32.38|32.46|32.38|32.43|32.35|6
1651498800000|2022-05-02 13:40:00|32.43|32.35|32.58|32.5|32.58|32.5|32.43|32.35|12
1651498810000|2022-05-02 13:40:10|32.57|32.49|32.56|32.48|32.57|32.49|32.53|32.45|2
1651498820000|2022-05-02 13:40:20|32.54|32.46|32.57|32.49|32.57|32.49|32.54|32.46|0
1651498830000|2022-05-02 13:40:30|32.56|32.48|32.62|32.54|32.62|32.54|32.54|32.46|2
1651498840000|2022-05-02 13:40:40|32.63|32.55|32.67|32.59|32.68|32.6|32.63|32.55|8
1651498850000|2022-05-02 13:40:50|32.68|32.6|32.69|32.61|32.71|32.63|32.67|32.59|51
1651498860000|2022-05-02 13:41:00|32.68|32.6|32.68|32.6|32.69|32.61|32.66|32.58|0
1651498870000|2022-05-02 13:41:10|32.67|32.59|32.64|32.56|32.68|32.6|32.63|32.55|7
1651498880000|2022-05-02 13:41:20|32.66|32.58|32.68|32.6|32.68|32.6|32.64|32.56|1
1651498890000|2022-05-02 13:41:30|32.67|32.59|32.63|32.55|32.68|32.6|32.63|32.55|2
1651498900000|2022-05-02 13:41:40|32.62|32.54|32.61|32.53|32.63|32.55|32.61|32.53|5
1651498910000|2022-05-02 13:41:50|32.59|32.51|32.56|32.48|32.59|32.51|32.54|32.46|50
1651498920000|2022-05-02 13:42:00|32.54|32.46|32.52|32.44|32.56|32.48|32.49|32.41|4
1651498930000|2022-05-02 13:42:10|32.51|32.43|32.51|32.43|32.51|32.43|32.49|32.41|3
1651498940000|2022-05-02 13:42:20|32.49|32.41|32.44|32.36|32.51|32.43|32.43|32.35|6
1651498950000|2022-05-02 13:42:30|32.43|32.35|32.43|32.35|32.44|32.36|32.41|32.33|10
1651498960000|2022-05-02 13:42:40|32.42|32.34|32.38|32.3|32.43|32.35|32.38|32.3|10
1651498970000|2022-05-02 13:42:50|32.39|32.31|32.38|32.3|32.39|32.31|32.36|32.28|11
1651498980000|2022-05-02 13:43:00|32.37|32.29|32.31|32.23|32.38|32.3|32.31|32.23|4
1651498990000|2022-05-02 13:43:10|32.32|32.24|32.3|32.22|32.32|32.24|32.28|32.2|0
1651499000000|2022-05-02 13:43:20|32.29|32.21|32.24|32.16|32.29|32.21|32.24|32.16|1
1651499010000|2022-05-02 13:43:30|32.25|32.17|32.23|32.15|32.25|32.17|32.2|32.12|0
1651499020000|2022-05-02 13:43:40|32.2|32.12|32.17|32.09|32.2|32.12|32.15|32.07|20
1651499030000|2022-05-02 13:43:50|32.18|32.1|32.18|32.1|32.18|32.1|32.17|32.09|6
1651499040000|2022-05-02 13:44:00|32.2|32.12|32.24|32.16|32.25|32.17|32.19|32.11|8
1651499050000|2022-05-02 13:44:10|32.23|32.15|32.23|32.15|32.27|32.19|32.22|32.14|0
1651499060000|2022-05-02 13:44:20|32.24|32.16|32.27|32.19|32.28|32.2|32.23|32.15|5
1651499070000|2022-05-02 13:44:30|32.28|32.2|32.28|32.2|32.28|32.2|32.27|32.19|2
1651499080000|2022-05-02 13:44:40|32.29|32.21|32.32|32.24|32.33|32.25|32.28|32.2|10
1651499090000|2022-05-02 13:44:50|32.31|32.23|32.41|32.33|32.41|32.33|32.31|32.23|0
1651499100000|2022-05-02 13:45:00|32.39|32.31|32.43|32.35|32.47|32.39|32.39|32.31|51
1651499110000|2022-05-02 13:45:10|32.44|32.36|32.48|32.4|32.49|32.41|32.42|32.34|39
1651499120000|2022-05-02 13:45:20|32.49|32.41|32.47|32.39|32.49|32.41|32.44|32.36|17
1651499130000|2022-05-02 13:45:30|32.46|32.38|32.43|32.35|32.46|32.38|32.39|32.31|11
1651499140000|2022-05-02 13:45:40|32.44|32.36|32.48|32.4|32.51|32.43|32.44|32.36|4
1651499150000|2022-05-02 13:45:50|32.49|32.41|32.51|32.43|32.53|32.45|32.49|32.41|5
1651499160000|2022-05-02 13:46:00|32.49|32.41|32.46|32.38|32.51|32.43|32.46|32.38|0
1651499170000|2022-05-02 13:46:10|32.47|32.39|32.46|32.38|32.51|32.43|32.46|32.38|2
1651499180000|2022-05-02 13:46:20|32.48|32.4|32.44|32.36|32.49|32.41|32.42|32.34|10
1651499190000|2022-05-02 13:46:30|32.42|32.34|32.41|32.33|32.42|32.34|32.34|32.26|0
1651499200000|2022-05-02 13:46:40|32.42|32.34|32.41|32.33|32.46|32.38|32.39|32.31|0
1651499210000|2022-05-02 13:46:50|32.39|32.31|32.38|32.3|32.41|32.33|32.37|32.29|0
1651499220000|2022-05-02 13:47:00|32.36|32.28|32.33|32.25|32.37|32.29|32.32|32.24|0
1651499230000|2022-05-02 13:47:10|32.34|32.26|32.37|32.29|32.37|32.29|32.32|32.24|32
1651499240000|2022-05-02 13:47:20|32.35|32.27|32.43|32.35|32.43|32.35|32.34|32.26|4
1651499250000|2022-05-02 13:47:30|32.42|32.34|32.44|32.36|32.44|32.36|32.42|32.34|0
1651499260000|2022-05-02 13:47:40|32.43|32.35|32.38|32.3|32.44|32.36|32.38|32.3|2
1651499270000|2022-05-02 13:47:50|32.39|32.31|32.39|32.31|32.42|32.34|32.39|32.31|0
1651499280000|2022-05-02 13:48:00|32.38|32.3|32.32|32.24|32.39|32.31|32.3|32.22|1
1651499290000|2022-05-02 13:48:10|32.3|32.22|32.24|32.16|32.32|32.24|32.24|32.16|2
1651499300000|2022-05-02 13:48:20|32.23|32.15|32.23|32.15|32.24|32.16|32.22|32.14|0
1651499310000|2022-05-02 13:48:30|32.2|32.12|32.18|32.1|32.22|32.14|32.18|32.1|5
1651499320000|2022-05-02 13:48:40|32.19|32.11|32.2|32.12|32.23|32.15|32.19|32.11|6
1651499330000|2022-05-02 13:48:50|32.22|32.14|32.25|32.17|32.25|32.17|32.22|32.14|9
1651499340000|2022-05-02 13:49:00|32.27|32.19|32.28|32.2|32.28|32.2|32.25|32.17|1
1651499350000|2022-05-02 13:49:10|32.27|32.19|32.34|32.26|32.37|32.29|32.27|32.19|2
1651499360000|2022-05-02 13:49:20|32.35|32.27|32.35|32.27|32.35|32.27|32.3|32.22|4
1651499370000|2022-05-02 13:49:30|32.34|32.26|32.38|32.3|32.38|32.3|32.34|32.26|2
1651499380000|2022-05-02 13:49:40|32.37|32.29|32.38|32.3|32.38|32.3|32.37|32.29|2
1651499390000|2022-05-02 13:49:50|32.41|32.33|32.44|32.36|32.46|32.38|32.38|32.3|5
1651499400000|2022-05-02 13:50:00|32.46|32.38|32.56|32.48|32.57|32.49|32.46|32.38|72
1651499410000|2022-05-02 13:50:10|32.53|32.45|32.49|32.41|32.53|32.45|32.49|32.41|11
1651499420000|2022-05-02 13:50:20|32.48|32.4|32.39|32.31|32.48|32.4|32.37|32.29|12
1651499430000|2022-05-02 13:50:30|32.38|32.3|32.38|32.3|32.39|32.31|32.35|32.27|7
1651499440000|2022-05-02 13:50:40|32.41|32.33|32.48|32.4|32.48|32.4|32.41|32.33|12
1651499450000|2022-05-02 13:50:50|32.49|32.41|32.52|32.44|32.52|32.44|32.47|32.39|11
1651499460000|2022-05-02 13:51:00|32.51|32.43|32.51|32.43|32.52|32.44|32.49|32.41|1
1651499470000|2022-05-02 13:51:10|32.49|32.41|32.48|32.4|32.51|32.43|32.46|32.38|35
1651499480000|2022-05-02 13:51:20|32.47|32.39|32.46|32.38|32.52|32.44|32.46|32.38|5
1651499490000|2022-05-02 13:51:30|32.47|32.39|32.41|32.33|32.47|32.39|32.38|32.3|43
1651499500000|2022-05-02 13:51:40|32.39|32.31|32.35|32.27|32.41|32.33|32.35|32.27|11
1651499510000|2022-05-02 13:51:50|32.34|32.26|32.3|32.22|32.34|32.26|32.3|32.22|0
1651499520000|2022-05-02 13:52:00|32.32|32.24|32.33|32.25|32.34|32.26|32.32|32.24|41
1651499530000|2022-05-02 13:52:10|32.34|32.26|32.36|32.28|32.36|32.28|32.3|32.22|8
1651499540000|2022-05-02 13:52:20|32.38|32.3|32.38|32.3|32.39|32.31|32.36|32.28|7
1651499550000|2022-05-02 13:52:30|32.37|32.29|32.38|32.3|32.39|32.31|32.36|32.28|34
1651499560000|2022-05-02 13:52:40|32.37|32.29|32.3|32.22|32.38|32.3|32.3|32.22|9
1651499570000|2022-05-02 13:52:50|32.33|32.25|32.36|32.28|32.38|32.3|32.32|32.24|130
1651499580000|2022-05-02 13:53:00|32.34|32.26|32.34|32.26|32.37|32.29|32.33|32.25|7
1651499590000|2022-05-02 13:53:10|32.33|32.25|32.36|32.28|32.36|32.28|32.33|32.25|4
1651499600000|2022-05-02 13:53:20|32.33|32.25|32.37|32.29|32.37|32.29|32.33|32.25|0
1651499610000|2022-05-02 13:53:30|32.39|32.31|32.41|32.33|32.41|32.33|32.37|32.29|5
1651499620000|2022-05-02 13:53:40|32.39|32.31|32.39|32.31|32.41|32.33|32.39|32.31|1
1651499630000|2022-05-02 13:53:50|32.38|32.3|32.36|32.28|32.38|32.3|32.33|32.25|5
1651499640000|2022-05-02 13:54:00|32.34|32.26|32.37|32.29|32.38|32.3|32.33|32.25|0
1651499650000|2022-05-02 13:54:10|32.38|32.3|32.34|32.26|32.38|32.3|32.33|32.25|0
1651499660000|2022-05-02 13:54:20|32.33|32.25|32.34|32.26|32.34|32.26|32.32|32.24|16
1651499670000|2022-05-02 13:54:30|32.33|32.25|32.33|32.25|32.33|32.25|32.32|32.24|1
1651499680000|2022-05-02 13:54:40|32.32|32.24|32.33|32.25|32.33|32.25|32.32|32.24|0
1651499690000|2022-05-02 13:54:50|32.32|32.24|32.25|32.17|32.32|32.24|32.25|32.17|0
1651499700000|2022-05-02 13:55:00|32.28|32.2|32.29|32.21|32.32|32.24|32.27|32.19|46
1651499710000|2022-05-02 13:55:10|32.3|32.22|32.38|32.3|32.39|32.31|32.3|32.22|8
1651499720000|2022-05-02 13:55:20|32.34|32.26|32.32|32.24|32.38|32.3|32.29|32.21|0
1651499730000|2022-05-02 13:55:30|32.33|32.25|32.33|32.25|32.33|32.25|32.32|32.24|0
1651499740000|2022-05-02 13:55:40|32.34|32.26|32.33|32.25|32.34|32.26|32.33|32.25|0
1651499750000|2022-05-02 13:55:50|||||||||1
1651499760000|2022-05-02 13:56:00|32.34|32.26|32.29|32.21|32.34|32.26|32.29|32.21|3
1651499770000|2022-05-02 13:56:10|32.28|32.2|32.29|32.21|32.3|32.22|32.25|32.17|29
1651499780000|2022-05-02 13:56:20|32.27|32.19|32.33|32.25|32.33|32.25|32.27|32.19|8
1651499790000|2022-05-02 13:56:30|32.34|32.26|32.3|32.22|32.38|32.3|32.3|32.22|7
1651499800000|2022-05-02 13:56:40|32.29|32.21|32.29|32.21|32.3|32.22|32.28|32.2|0
1651499810000|2022-05-02 13:56:50|32.3|32.22|32.3|32.22|32.32|32.24|32.29|32.21|6
1651499820000|2022-05-02 13:57:00|32.29|32.21|32.23|32.15|32.3|32.22|32.2|32.12|2
1651499830000|2022-05-02 13:57:10|32.24|32.16|32.23|32.15|32.24|32.16|32.23|32.15|0
1651499840000|2022-05-02 13:57:20|32.24|32.16|32.23|32.15|32.25|32.17|32.23|32.15|0
1651499850000|2022-05-02 13:57:30|32.24|32.16|32.25|32.17|32.25|32.17|32.23|32.15|27
1651499860000|2022-05-02 13:57:40|32.27|32.19|32.32|32.24|32.33|32.25|32.27|32.19|8
1651499870000|2022-05-02 13:57:50|32.3|32.22|32.3|32.22|32.32|32.24|32.3|32.22|6
1651499880000|2022-05-02 13:58:00|32.32|32.24|32.32|32.24|32.32|32.24|32.3|32.22|3
1651499890000|2022-05-02 13:58:10|32.3|32.22|32.33|32.25|32.33|32.25|32.3|32.22|0
1651499900000|2022-05-02 13:58:20|32.32|32.24|32.32|32.24|32.33|32.25|32.32|32.24|0
1651499910000|2022-05-02 13:58:30|32.3|32.22|32.28|32.2|32.3|32.22|32.27|32.19|0
1651499920000|2022-05-02 13:58:40|32.27|32.19|32.25|32.17|32.28|32.2|32.24|32.16|0
1651499930000|2022-05-02 13:58:50|32.27|32.19|32.3|32.22|32.3|32.22|32.25|32.17|5
1651499940000|2022-05-02 13:59:00|32.32|32.24|32.32|32.24|32.34|32.26|32.3|32.22|1
1651499950000|2022-05-02 13:59:10|32.33|32.25|32.34|32.26|32.34|32.26|32.33|32.25|0
1651499960000|2022-05-02 13:59:20|32.35|32.27|32.34|32.26|32.35|32.27|32.34|32.26|0
1651499970000|2022-05-02 13:59:30|32.35|32.27|32.33|32.25|32.35|32.27|32.32|32.24|2
1651499980000|2022-05-02 13:59:40|32.32|32.24|32.35|32.27|32.35|32.27|32.32|32.24|7
1651499990000|2022-05-02 13:59:50|32.34|32.26|32.35|32.27|32.35|32.27|32.33|32.25|1
1651500000000|2022-05-02 14:00:00|32.4|32.32|32.49|32.41|32.53|32.41|32.4|32.28|185
1651500010000|2022-05-02 14:00:10|32.52|32.44|32.52|32.44|32.56|32.48|32.47|32.39|30
1651500020000|2022-05-02 14:00:20|32.53|32.45|32.43|32.35|32.53|32.45|32.43|32.35|1
1651500030000|2022-05-02 14:00:30|32.44|32.36|32.33|32.25|32.44|32.36|32.32|32.24|5
1651500040000|2022-05-02 14:00:40|32.32|32.24|32.34|32.26|32.34|32.26|32.27|32.19|49
1651500050000|2022-05-02 14:00:50|32.33|32.25|32.34|32.26|32.37|32.29|32.33|32.25|2
1651500060000|2022-05-02 14:01:00|32.36|32.28|32.38|32.3|32.46|32.38|32.36|32.28|11
1651500070000|2022-05-02 14:01:10|32.41|32.33|32.42|32.34|32.42|32.34|32.38|32.3|47
1651500080000|2022-05-02 14:01:20|32.43|32.35|32.43|32.35|32.46|32.38|32.43|32.35|48
1651500090000|2022-05-02 14:01:30|32.44|32.36|32.39|32.31|32.48|32.4|32.38|32.3|25
1651500100000|2022-05-02 14:01:40|32.38|32.3|32.43|32.35|32.43|32.35|32.37|32.29|11
1651500110000|2022-05-02 14:01:50|32.44|32.36|32.43|32.35|32.44|32.36|32.42|32.34|0
1651500120000|2022-05-02 14:02:00|32.44|32.36|32.52|32.44|32.56|32.48|32.43|32.35|4
1651500130000|2022-05-02 14:02:10|32.51|32.43|32.48|32.4|32.52|32.44|32.47|32.39|2
1651500140000|2022-05-02 14:02:20|32.49|32.41|32.48|32.4|32.49|32.41|32.46|32.38|0
1651500150000|2022-05-02 14:02:30|32.47|32.39|32.48|32.4|32.48|32.4|32.46|32.38|0
1651500160000|2022-05-02 14:02:40|32.47|32.39|32.38|32.3|32.47|32.39|32.35|32.27|2
1651500170000|2022-05-02 14:02:50|32.39|32.31|32.42|32.34|32.43|32.35|32.38|32.3|32
1651500180000|2022-05-02 14:03:00|32.43|32.35|32.38|32.3|32.43|32.35|32.38|32.3|2
1651500190000|2022-05-02 14:03:10|32.37|32.29|32.39|32.31|32.41|32.33|32.37|32.29|0
1651500200000|2022-05-02 14:03:20|32.4|32.32|32.44|32.36|32.46|32.38|32.4|32.32|5
1651500210000|2022-05-02 14:03:30|32.43|32.35|32.46|32.38|32.47|32.39|32.39|32.31|0
1651500220000|2022-05-02 14:03:40|32.44|32.36|32.48|32.4|32.48|32.4|32.44|32.36|28
1651500230000|2022-05-02 14:03:50|32.47|32.39|32.44|32.36|32.48|32.4|32.44|32.36|2
1651500240000|2022-05-02 14:04:00|32.43|32.35|32.44|32.36|32.44|32.36|32.43|32.35|0
1651500250000|2022-05-02 14:04:10|32.46|32.38|32.43|32.35|32.46|32.38|32.42|32.34|9
1651500260000|2022-05-02 14:04:20|32.44|32.36|32.46|32.38|32.46|32.38|32.42|32.34|0
1651500270000|2022-05-02 14:04:30|32.47|32.39|32.43|32.35|32.47|32.39|32.43|32.35|2
1651500280000|2022-05-02 14:04:40|32.42|32.34|32.35|32.27|32.42|32.34|32.35|32.27|14
1651500290000|2022-05-02 14:04:50|32.39|32.31|32.37|32.29|32.39|32.31|32.35|32.27|20
1651500300000|2022-05-02 14:05:00|32.39|32.31|32.42|32.34|32.42|32.34|32.39|32.31|6
1651500310000|2022-05-02 14:05:10|32.43|32.35|32.46|32.38|32.49|32.41|32.43|32.35|2
1651500320000|2022-05-02 14:05:20|32.47|32.39|32.49|32.41|32.49|32.41|32.46|32.38|0
1651500330000|2022-05-02 14:05:30|32.51|32.43|32.53|32.45|32.54|32.46|32.49|32.41|1
1651500340000|2022-05-02 14:05:40|32.54|32.46|32.54|32.46|32.56|32.48|32.54|32.46|0
1651500350000|2022-05-02 14:05:50|32.56|32.48|32.62|32.54|32.62|32.54|32.56|32.48|1
1651500360000|2022-05-02 14:06:00|32.63|32.55|32.66|32.58|32.66|32.58|32.61|32.53|13
1651500370000|2022-05-02 14:06:10|32.67|32.59|32.67|32.59|32.69|32.61|32.66|32.58|12
1651500380000|2022-05-02 14:06:20|32.68|32.6|32.68|32.6|32.68|32.6|32.64|32.56|26
1651500390000|2022-05-02 14:06:30|32.71|32.63|32.73|32.65|32.73|32.65|32.69|32.61|60
1651500400000|2022-05-02 14:06:40|32.74|32.66|32.78|32.7|32.78|32.7|32.73|32.65|27
1651500410000|2022-05-02 14:06:50|32.81|32.73|32.83|32.75|32.86|32.78|32.81|32.73|47
1651500420000|2022-05-02 14:07:00|32.84|32.76|32.83|32.75|32.86|32.78|32.83|32.75|18
1651500430000|2022-05-02 14:07:10|32.84|32.76|32.79|32.71|32.84|32.76|32.77|32.69|5
1651500440000|2022-05-02 14:07:20|32.81|32.73|32.78|32.7|32.84|32.76|32.78|32.7|29
1651500450000|2022-05-02 14:07:30|32.79|32.71|32.78|32.7|32.79|32.71|32.73|32.65|3
1651500460000|2022-05-02 14:07:40|32.74|32.66|32.78|32.7|32.79|32.71|32.74|32.66|7
1651500470000|2022-05-02 14:07:50|32.77|32.69|32.77|32.69|32.78|32.7|32.74|32.66|3
1651500480000|2022-05-02 14:08:00|32.78|32.7|32.74|32.66|32.78|32.7|32.73|32.65|1
1651500490000|2022-05-02 14:08:10|32.76|32.68|32.74|32.66|32.78|32.7|32.74|32.66|4
1651500500000|2022-05-02 14:08:20|32.77|32.69|32.78|32.7|32.79|32.71|32.76|32.68|1
1651500510000|2022-05-02 14:08:30|32.77|32.69|32.79|32.71|32.81|32.73|32.76|32.68|0
1651500520000|2022-05-02 14:08:40|32.81|32.73|32.81|32.73|32.81|32.73|32.79|32.71|0
1651500530000|2022-05-02 14:08:50|32.79|32.71|32.78|32.7|32.79|32.71|32.76|32.68|2
1651500540000|2022-05-02 14:09:00|32.79|32.71|32.82|32.74|32.84|32.76|32.79|32.71|8
1651500550000|2022-05-02 14:09:10|32.83|32.75|32.83|32.75|32.83|32.75|32.81|32.73|6
1651500560000|2022-05-02 14:09:20|32.82|32.74|32.86|32.78|32.86|32.78|32.82|32.74|4
1651500570000|2022-05-02 14:09:30|32.84|32.76|32.84|32.76|32.86|32.78|32.82|32.74|2
1651500580000|2022-05-02 14:09:40|32.86|32.78|32.81|32.73|32.86|32.78|32.81|32.73|4
1651500590000|2022-05-02 14:09:50|32.76|32.68|32.81|32.73|32.83|32.75|32.76|32.68|21
1651500600000|2022-05-02 14:10:00|32.86|32.78|32.87|32.79|32.88|32.8|32.84|32.76|14
1651500610000|2022-05-02 14:10:10|32.88|32.8|32.87|32.79|32.88|32.8|32.86|32.78|1
1651500620000|2022-05-02 14:10:20|32.88|32.8|32.87|32.79|32.88|32.8|32.86|32.78|2
1651500630000|2022-05-02 14:10:30|32.88|32.8|32.88|32.8|32.9|32.82|32.87|32.79|0
1651500640000|2022-05-02 14:10:40|32.9|32.82|32.88|32.8|32.9|32.82|32.87|32.79|1
1651500650000|2022-05-02 14:10:50|32.87|32.79|32.88|32.8|32.88|32.8|32.87|32.79|2
1651500660000|2022-05-02 14:11:00|32.87|32.79|32.82|32.74|32.88|32.8|32.82|32.74|7
1651500670000|2022-05-02 14:11:10|32.83|32.75|32.78|32.7|32.86|32.78|32.78|32.7|2
1651500680000|2022-05-02 14:11:20|32.77|32.69|32.78|32.7|32.78|32.7|32.74|32.66|5
1651500690000|2022-05-02 14:11:30|32.81|32.73|32.83|32.75|32.83|32.75|32.81|32.73|1
1651500700000|2022-05-02 14:11:40|32.82|32.74|32.83|32.75|32.83|32.75|32.82|32.74|0
1651500710000|2022-05-02 14:11:50|32.81|32.73|32.77|32.69|32.82|32.74|32.77|32.69|8
1651500720000|2022-05-02 14:12:00|32.74|32.66|32.69|32.61|32.78|32.7|32.69|32.61|15
1651500730000|2022-05-02 14:12:10|32.71|32.63|32.78|32.7|32.78|32.7|32.71|32.63|56
1651500740000|2022-05-02 14:12:20|32.79|32.71|32.91|32.83|32.91|32.83|32.78|32.7|19
1651500750000|2022-05-02 14:12:30|32.89|32.81|32.88|32.8|32.89|32.81|32.87|32.79|0
1651500760000|2022-05-02 14:12:40|32.91|32.83|32.87|32.79|32.91|32.83|32.86|32.78|3
1651500770000|2022-05-02 14:12:50|32.88|32.8|32.91|32.83|32.91|32.83|32.87|32.79|3
1651500780000|2022-05-02 14:13:00|32.89|32.81|32.91|32.83|32.91|32.83|32.86|32.78|16
1651500790000|2022-05-02 14:13:10|32.89|32.81|32.91|32.83|32.91|32.83|32.87|32.79|2
1651500800000|2022-05-02 14:13:20|32.89|32.81|32.91|32.83|32.91|32.83|32.86|32.78|3
1651500810000|2022-05-02 14:13:30|32.89|32.81|32.91|32.83|32.91|32.83|32.88|32.8|10
1651500820000|2022-05-02 14:13:40|32.89|32.81|32.91|32.83|32.91|32.83|32.89|32.81|31
1651500830000|2022-05-02 14:13:50|32.89|32.81|32.91|32.83|32.91|32.83|32.86|32.78|18
1651500840000|2022-05-02 14:14:00|32.89|32.81|32.89|32.81|32.91|32.83|32.86|32.78|11
1651500850000|2022-05-02 14:14:10|32.88|32.8|32.88|32.8|32.91|32.83|32.86|32.78|1
1651500860000|2022-05-02 14:14:20|32.87|32.79|32.91|32.83|32.91|32.83|32.86|32.78|0
1651500870000|2022-05-02 14:14:30|32.89|32.81|32.96|32.88|32.96|32.88|32.88|32.8|90
1651500880000|2022-05-02 14:14:40|32.94|32.86|32.94|32.86|32.96|32.88|32.91|32.83|3
1651500890000|2022-05-02 14:14:50|32.93|32.85|32.91|32.83|32.94|32.86|32.91|32.83|4
1651500900000|2022-05-02 14:15:00|32.92|32.84|32.93|32.85|32.96|32.88|32.92|32.84|34
1651500910000|2022-05-02 14:15:10|32.92|32.84|32.96|32.88|32.96|32.88|32.92|32.84|33
1651500920000|2022-05-02 14:15:20|32.97|32.89|32.97|32.89|32.97|32.89|32.96|32.88|4
1651500930000|2022-05-02 14:15:30|32.98|32.9|33.01|32.93|33.03|32.95|32.98|32.9|58
1651500940000|2022-05-02 14:15:40|33|32.92|33|32.92|33.03|32.95|32.98|32.9|58
1651500950000|2022-05-02 14:15:50|32.98|32.9|32.93|32.85|32.98|32.9|32.93|32.85|20
1651500960000|2022-05-02 14:16:00|32.95|32.87|32.94|32.86|32.96|32.88|32.93|32.85|5
1651500970000|2022-05-02 14:16:10|32.93|32.85|32.89|32.81|32.93|32.85|32.86|32.78|97
1651500980000|2022-05-02 14:16:20|32.88|32.8|32.89|32.81|32.91|32.83|32.87|32.79|4
1651500990000|2022-05-02 14:16:30|32.91|32.83|33.01|32.93|33.01|32.93|32.91|32.83|23
1651501000000|2022-05-02 14:16:40|33|32.92|32.98|32.9|33|32.92|32.98|32.9|0
1651501010000|2022-05-02 14:16:50|33.01|32.93|32.98|32.9|33.01|32.93|32.98|32.9|38
1651501030000|2022-05-02 14:17:10|32.97|32.89|32.94|32.86|32.97|32.89|32.93|32.85|3
1651501040000|2022-05-02 14:17:20|32.93|32.85|32.93|32.85|32.96|32.88|32.92|32.84|4
1651501050000|2022-05-02 14:17:30|32.94|32.86|32.84|32.76|32.94|32.86|32.84|32.76|4
1651501060000|2022-05-02 14:17:40|32.86|32.78|32.91|32.83|32.91|32.83|32.84|32.76|27
1651501070000|2022-05-02 14:17:50|32.92|32.84|32.96|32.88|32.96|32.88|32.91|32.83|4
1651501080000|2022-05-02 14:18:00|32.94|32.86|32.92|32.84|32.96|32.88|32.92|32.84|4
1651501090000|2022-05-02 14:18:10|32.93|32.85|32.91|32.83|32.94|32.86|32.91|32.83|2
1651501100000|2022-05-02 14:18:20|32.89|32.81|32.79|32.71|32.89|32.81|32.79|32.71|9
1651501110000|2022-05-02 14:18:30|32.78|32.7|32.73|32.65|32.78|32.7|32.72|32.64|36
1651501120000|2022-05-02 14:18:40|32.71|32.63|32.77|32.69|32.77|32.69|32.69|32.61|12
1651501130000|2022-05-02 14:18:50|32.78|32.7|32.78|32.7|32.78|32.7|32.77|32.69|3
1651501140000|2022-05-02 14:19:00|32.79|32.71|32.73|32.65|32.79|32.71|32.73|32.65|3
1651501150000|2022-05-02 14:19:10|32.72|32.64|32.71|32.63|32.72|32.64|32.71|32.63|37
1651501160000|2022-05-02 14:19:20|32.72|32.64|32.74|32.66|32.77|32.69|32.72|32.64|0
1651501170000|2022-05-02 14:19:30|32.77|32.69|32.77|32.69|32.78|32.7|32.76|32.68|10
1651501180000|2022-05-02 14:19:40|32.76|32.68|32.73|32.65|32.78|32.7|32.73|32.65|1
1651501190000|2022-05-02 14:19:50|32.71|32.63|32.72|32.64|32.72|32.64|32.66|32.58|20
1651501200000|2022-05-02 14:20:00|32.73|32.65|32.72|32.64|32.76|32.68|32.71|32.63|2
1651501210000|2022-05-02 14:20:10|32.73|32.65|32.76|32.68|32.76|32.68|32.71|32.63|0
1651501220000|2022-05-02 14:20:20|32.74|32.66|32.71|32.63|32.76|32.68|32.71|32.63|1
1651501230000|2022-05-02 14:20:30|32.72|32.64|32.71|32.63|32.73|32.65|32.67|32.59|8
1651501240000|2022-05-02 14:20:40|32.72|32.64|32.72|32.64|32.73|32.65|32.71|32.63|2
1651501250000|2022-05-02 14:20:50|32.73|32.65|32.74|32.66|32.76|32.68|32.72|32.64|1
1651501260000|2022-05-02 14:21:00|32.77|32.69|32.71|32.63|32.78|32.7|32.71|32.63|12
1651501270000|2022-05-02 14:21:10|32.72|32.64|32.72|32.64|32.74|32.66|32.71|32.63|2
1651501280000|2022-05-02 14:21:20|32.71|32.63|32.71|32.63|32.72|32.64|32.71|32.63|3
1651501290000|2022-05-02 14:21:30|32.72|32.64|32.74|32.66|32.76|32.68|32.71|32.63|6
1651501300000|2022-05-02 14:21:40|32.73|32.65|32.66|32.58|32.74|32.66|32.66|32.58|12
1651501310000|2022-05-02 14:21:50|32.64|32.56|32.71|32.63|32.71|32.63|32.63|32.55|36
1651501330000|2022-05-02 14:22:10|32.69|32.61|32.72|32.64|32.72|32.64|32.69|32.61|3
1651501340000|2022-05-02 14:22:20|32.73|32.65|32.78|32.7|32.78|32.7|32.72|32.64|0
1651501350000|2022-05-02 14:22:30|32.79|32.71|32.79|32.71|32.81|32.73|32.78|32.7|0
1651501360000|2022-05-02 14:22:40|32.78|32.7|32.71|32.63|32.78|32.7|32.71|32.63|4
1651501370000|2022-05-02 14:22:50|32.72|32.64|32.72|32.64|32.76|32.68|32.71|32.63|5
1651501380000|2022-05-02 14:23:00|32.74|32.66|32.72|32.64|32.76|32.68|32.72|32.64|3
1651501390000|2022-05-02 14:23:10|32.73|32.65|32.74|32.66|32.76|32.68|32.71|32.63|0
1651501400000|2022-05-02 14:23:20|32.73|32.65|32.71|32.63|32.74|32.66|32.71|32.63|1
1651501410000|2022-05-02 14:23:30|32.69|32.61|32.71|32.63|32.71|32.63|32.69|32.61|1
1651501420000|2022-05-02 14:23:40|32.69|32.61|32.69|32.61|32.71|32.63|32.69|32.61|1
1651501430000|2022-05-02 14:23:50|32.68|32.6|32.71|32.63|32.71|32.63|32.68|32.6|14
1651501440000|2022-05-02 14:24:00|32.72|32.64|32.71|32.63|32.72|32.64|32.71|32.63|11
1651501450000|2022-05-02 14:24:10|32.72|32.64|32.69|32.61|32.74|32.66|32.69|32.61|3
1651501460000|2022-05-02 14:24:20|32.66|32.58|32.57|32.49|32.66|32.58|32.57|32.49|31
1651501470000|2022-05-02 14:24:30|32.54|32.46|32.5|32.42|32.54|32.46|32.47|32.39|5
1651501480000|2022-05-02 14:24:40|32.49|32.41|32.5|32.42|32.54|32.46|32.49|32.41|40
1651501490000|2022-05-02 14:24:50|32.49|32.41|32.53|32.45|32.54|32.46|32.48|32.4|1
1651501500000|2022-05-02 14:25:00|32.54|32.46|32.57|32.49|32.58|32.5|32.5|32.42|1
1651501510000|2022-05-02 14:25:10|32.55|32.47|32.52|32.44|32.57|32.49|32.52|32.44|1
1651501520000|2022-05-02 14:25:20|32.5|32.42|32.5|32.42|32.53|32.45|32.49|32.41|2
1651501530000|2022-05-02 14:25:30|32.52|32.44|32.48|32.4|32.52|32.44|32.48|32.4|11
1651501540000|2022-05-02 14:25:40|32.49|32.41|32.48|32.4|32.5|32.42|32.48|32.4|13
1651501550000|2022-05-02 14:25:50|32.45|32.37|32.43|32.35|32.47|32.39|32.43|32.35|14
1651501560000|2022-05-02 14:26:00|32.4|32.32|32.38|32.3|32.42|32.34|32.38|32.3|7
1651501570000|2022-05-02 14:26:10|32.39|32.31|32.42|32.34|32.43|32.35|32.39|32.31|0
1651501580000|2022-05-02 14:26:20|32.4|32.32|32.33|32.25|32.42|32.34|32.33|32.25|5
1651501590000|2022-05-02 14:26:30|32.34|32.26|32.33|32.25|32.35|32.27|32.33|32.25|11
1651501600000|2022-05-02 14:26:40|32.34|32.26|32.35|32.27|32.38|32.3|32.33|32.25|1
1651501610000|2022-05-02 14:26:50|32.37|32.29|32.38|32.3|32.38|32.3|32.33|32.25|9
1651501620000|2022-05-02 14:27:00|32.37|32.29|32.4|32.32|32.44|32.36|32.37|32.29|2
1651501630000|2022-05-02 14:27:10|32.42|32.34|32.45|32.37|32.45|32.37|32.42|32.34|0
1651501640000|2022-05-02 14:27:20|32.43|32.35|32.4|32.32|32.45|32.37|32.4|32.32|1
1651501650000|2022-05-02 14:27:30|32.39|32.31|32.38|32.3|32.4|32.32|32.37|32.29|1
1651501660000|2022-05-02 14:27:40|32.4|32.32|32.4|32.32|32.4|32.32|32.4|32.32|6
1651501670000|2022-05-02 14:27:50|32.42|32.34|32.44|32.36|32.45|32.37|32.4|32.32|2
1651501680000|2022-05-02 14:28:00|32.43|32.35|32.43|32.35|32.45|32.37|32.43|32.35|2
1651501690000|2022-05-02 14:28:10|32.44|32.36|32.45|32.37|32.45|32.37|32.43|32.35|0
1651501700000|2022-05-02 14:28:20|32.47|32.39|32.45|32.37|32.48|32.4|32.45|32.37|10
1651501710000|2022-05-02 14:28:30|32.44|32.36|32.44|32.36|32.44|32.36|32.44|32.36|3
1651501720000|2022-05-02 14:28:40|32.42|32.34|32.38|32.3|32.45|32.37|32.38|32.3|26
1651501730000|2022-05-02 14:28:50|32.39|32.31|32.44|32.36|32.44|32.36|32.39|32.31|1
1651501740000|2022-05-02 14:29:00|32.43|32.35|32.4|32.32|32.43|32.35|32.4|32.32|0
1651501750000|2022-05-02 14:29:10|32.39|32.31|32.38|32.3|32.39|32.31|32.37|32.29|2
1651501760000|2022-05-02 14:29:20|32.39|32.31|32.39|32.31|32.39|32.31|32.39|32.31|5
1651501770000|2022-05-02 14:29:30|32.4|32.32|32.34|32.26|32.4|32.32|32.34|32.26|0
1651501790000|2022-05-02 14:29:50|32.35|32.27|32.4|32.32|32.4|32.32|32.34|32.26|13
1651501800000|2022-05-02 14:30:00|32.37|32.29|32.3|32.22|32.4|32.32|32.3|32.22|38
1651501810000|2022-05-02 14:30:10|32.32|32.24|32.29|32.21|32.33|32.25|32.29|32.21|9
1651501820000|2022-05-02 14:30:20|32.28|32.2|32.27|32.19|32.3|32.22|32.25|32.17|0
1651501830000|2022-05-02 14:30:30|32.25|32.17|32.27|32.19|32.28|32.2|32.25|32.17|0
1651501840000|2022-05-02 14:30:40|32.25|32.17|32.27|32.19|32.27|32.19|32.23|32.15|5
1651501850000|2022-05-02 14:30:50|32.25|32.17|32.24|32.16|32.27|32.19|32.23|32.15|9
1651501860000|2022-05-02 14:31:00|32.23|32.15|32.2|32.12|32.23|32.15|32.19|32.11|21
1651501870000|2022-05-02 14:31:10|32.22|32.14|32.12|32.04|32.22|32.14|32.1|32.02|21
1651501880000|2022-05-02 14:31:20|32.09|32.01|32.08|32|32.1|32.02|32.08|32|7
1651501890000|2022-05-02 14:31:30|32.09|32.01|32.09|32.01|32.1|32.02|32.09|32.01|1
1651501900000|2022-05-02 14:31:40|32.08|32|32.13|32.05|32.13|32.05|32.08|32|8
1651501910000|2022-05-02 14:31:50|32.14|32.06|32.18|32.1|32.18|32.1|32.13|32.05|0
1651501920000|2022-05-02 14:32:00|32.17|32.09|32.13|32.05|32.18|32.1|32.13|32.05|2
1651501930000|2022-05-02 14:32:10|32.12|32.04|32.17|32.09|32.17|32.09|32.1|32.02|11
1651501940000|2022-05-02 14:32:20|32.14|32.06|32.17|32.09|32.17|32.09|32.14|32.06|2
1651501950000|2022-05-02 14:32:30|32.14|32.06|32.13|32.05|32.14|32.06|32.13|32.05|0
1651501960000|2022-05-02 14:32:40|32.14|32.06|32.13|32.05|32.15|32.07|32.13|32.05|1
1651501980000|2022-05-02 14:33:00|32.14|32.06|32.17|32.09|32.18|32.1|32.14|32.06|0
1651501990000|2022-05-02 14:33:10|32.18|32.1|32.18|32.1|32.18|32.1|32.17|32.09|0
1651502010000|2022-05-02 14:33:30|32.15|32.07|32.15|32.07|32.15|32.07|32.15|32.07|13
1651502020000|2022-05-02 14:33:40|32.13|32.05|32.09|32.01|32.13|32.05|32.09|32.01|45
1651502030000|2022-05-02 14:33:50|32.1|32.02|32.08|32|32.1|32.02|32.08|32|42
1651502040000|2022-05-02 14:34:00|32.09|32.01|32.06|31.98|32.09|32.01|32.06|31.98|21
1651502050000|2022-05-02 14:34:10|32.08|32|32.03|31.95|32.08|32|32.03|31.95|2
1651502060000|2022-05-02 14:34:20|32.01|31.93|32.04|31.96|32.04|31.96|32|31.92|13
1651502070000|2022-05-02 14:34:30|32.03|31.95|32.05|31.97|32.05|31.97|32.03|31.95|0
1651502090000|2022-05-02 14:34:50|32.07|31.99|32.07|31.99|32.07|31.99|32.05|31.97|0
1651502100000|2022-05-02 14:35:00|32.09|32.01|32.05|31.97|32.1|32.02|32.05|31.97|2
1651502110000|2022-05-02 14:35:10|32.06|31.98|32.09|32.01|32.1|32.02|32.06|31.98|6
1651502120000|2022-05-02 14:35:20|32.1|32.02|32.05|31.97|32.1|32.02|32.04|31.96|2
1651502130000|2022-05-02 14:35:30|32.06|31.98|32.15|32.07|32.15|32.07|32.06|31.98|0
1651502140000|2022-05-02 14:35:40|32.17|32.09|32.17|32.09|32.18|32.1|32.17|32.09|25
1651502150000|2022-05-02 14:35:50|32.15|32.07|32.18|32.1|32.19|32.11|32.15|32.07|0
1651502160000|2022-05-02 14:36:00|32.19|32.11|32.18|32.1|32.22|32.14|32.18|32.1|0
1651502170000|2022-05-02 14:36:10|32.2|32.12|32.18|32.1|32.2|32.12|32.17|32.09|3
1651502180000|2022-05-02 14:36:20|32.17|32.09|32.17|32.09|32.18|32.1|32.17|32.09|0
1651502190000|2022-05-02 14:36:30|32.18|32.1|32.15|32.07|32.18|32.1|32.15|32.07|2
1651502210000|2022-05-02 14:36:50|32.17|32.09|32.2|32.12|32.22|32.14|32.15|32.07|0
1651502220000|2022-05-02 14:37:00|32.19|32.11|32.19|32.11|32.23|32.15|32.18|32.1|1
1651502230000|2022-05-02 14:37:10|32.2|32.12|32.14|32.06|32.2|32.12|32.14|32.06|5
1651502240000|2022-05-02 14:37:20|32.13|32.05|32.15|32.07|32.15|32.07|32.1|32.02|0
1651502250000|2022-05-02 14:37:30|32.14|32.06|32.18|32.1|32.18|32.1|32.14|32.06|8
1651502260000|2022-05-02 14:37:40|32.19|32.11|32.18|32.1|32.2|32.12|32.18|32.1|1
1651502280000|2022-05-02 14:38:00|32.17|32.09|32.18|32.1|32.18|32.1|32.17|32.09|10
1651502310000|2022-05-02 14:38:30|32.2|32.12|32.18|32.1|32.23|32.15|32.18|32.1|2
1651502320000|2022-05-02 14:38:40|32.19|32.11|32.18|32.1|32.19|32.11|32.18|32.1|0
1651502330000|2022-05-02 14:38:50|32.19|32.11|32.25|32.17|32.25|32.17|32.18|32.1|11
1651502340000|2022-05-02 14:39:00|32.27|32.19|32.28|32.2|32.3|32.22|32.25|32.17|2
1651502350000|2022-05-02 14:39:10|32.27|32.19|32.25|32.17|32.28|32.2|32.22|32.14|3
1651502360000|2022-05-02 14:39:20|32.24|32.16|32.25|32.17|32.25|32.17|32.19|32.11|0
1651502370000|2022-05-02 14:39:30|32.27|32.19|32.24|32.16|32.28|32.2|32.24|32.16|1
1651502380000|2022-05-02 14:39:40|32.23|32.15|32.23|32.15|32.23|32.15|32.19|32.11|0
1651502390000|2022-05-02 14:39:50|32.19|32.11|32.22|32.14|32.23|32.15|32.19|32.11|11
1651502400000|2022-05-02 14:40:00|32.19|32.11|32.18|32.1|32.22|32.14|32.18|32.1|0
1651502410000|2022-05-02 14:40:10|32.19|32.11|32.2|32.12|32.2|32.12|32.18|32.1|2
1651502420000|2022-05-02 14:40:20|32.19|32.11|32.2|32.12|32.2|32.12|32.18|32.1|4
1651502430000|2022-05-02 14:40:30|32.24|32.16|32.19|32.11|32.25|32.17|32.19|32.11|3
1651502440000|2022-05-02 14:40:40|32.22|32.14|32.2|32.12|32.23|32.15|32.19|32.11|0
1651502450000|2022-05-02 14:40:50|32.18|32.1|32.18|32.1|32.18|32.1|32.17|32.09|0
1651502460000|2022-05-02 14:41:00|32.17|32.09|32.13|32.05|32.18|32.1|32.13|32.05|0
1651502470000|2022-05-02 14:41:10|32.14|32.06|32.14|32.06|32.14|32.06|32.13|32.05|0
1651502480000|2022-05-02 14:41:20|32.15|32.07|32.18|32.1|32.18|32.1|32.15|32.07|8
1651502490000|2022-05-02 14:41:30|32.19|32.11|32.23|32.15|32.23|32.15|32.18|32.1|0
1651502500000|2022-05-02 14:41:40|32.22|32.14|32.17|32.09|32.22|32.14|32.15|32.07|0
1651502510000|2022-05-02 14:41:50|32.15|32.07|32.14|32.06|32.18|32.1|32.13|32.05|0
1651502520000|2022-05-02 14:42:00|32.17|32.09|32.14|32.06|32.18|32.1|32.13|32.05|0
1651502530000|2022-05-02 14:42:10|32.15|32.07|32.14|32.06|32.17|32.09|32.13|32.05|3
1651502540000|2022-05-02 14:42:20|32.13|32.05|32.12|32.04|32.14|32.06|32.1|32.02|0
1651502550000|2022-05-02 14:42:30|32.13|32.05|32.06|31.98|32.13|32.05|32.06|31.98|4
1651502560000|2022-05-02 14:42:40|32.05|31.97|32.05|31.97|32.05|31.97|32.03|31.95|11
1651502570000|2022-05-02 14:42:50|32.04|31.96|32.05|31.97|32.05|31.97|32.04|31.96|4
1651502580000|2022-05-02 14:43:00|32.06|31.98|32.03|31.95|32.06|31.98|32.03|31.95|6
1651502590000|2022-05-02 14:43:10|32.01|31.93|32.03|31.95|32.03|31.95|32|31.92|0
1651502610000|2022-05-02 14:43:30|32.01|31.93|32.04|31.96|32.04|31.96|32.01|31.93|10
1651502620000|2022-05-02 14:43:40|32.05|31.97|32.09|32.01|32.09|32.01|32.05|31.97|2
1651502630000|2022-05-02 14:43:50|32.08|32|32.1|32.02|32.1|32.02|32.08|32|0
1651502640000|2022-05-02 14:44:00|32.09|32.01|32.18|32.1|32.18|32.1|32.09|32.01|11
1651502650000|2022-05-02 14:44:10|32.19|32.11|32.18|32.1|32.19|32.11|32.18|32.1|7
1651502660000|2022-05-02 14:44:20|32.16|32.08|32.23|32.15|32.23|32.15|32.16|32.08|1
1651502670000|2022-05-02 14:44:30|32.24|32.16|32.24|32.16|32.28|32.2|32.23|32.15|30
1651502680000|2022-05-02 14:44:40|32.25|32.17|32.3|32.22|32.3|32.22|32.24|32.16|6
1651502690000|2022-05-02 14:44:50|32.32|32.24|32.28|32.2|32.32|32.24|32.28|32.2|0
1651502700000|2022-05-02 14:45:00|32.29|32.21|32.29|32.21|32.3|32.22|32.28|32.2|9
1651502710000|2022-05-02 14:45:10|32.28|32.2|32.29|32.21|32.3|32.22|32.28|32.2|40
1651502720000|2022-05-02 14:45:20|32.3|32.22|32.29|32.21|32.3|32.22|32.29|32.21|0
1651502730000|2022-05-02 14:45:30|32.28|32.2|32.28|32.2|32.28|32.2|32.28|32.2|0
1651502740000|2022-05-02 14:45:40|32.26|32.18|32.24|32.16|32.26|32.18|32.23|32.15|11
1651502750000|2022-05-02 14:45:50|32.23|32.15|32.24|32.16|32.24|32.16|32.23|32.15|0
1651502760000|2022-05-02 14:46:00|32.23|32.15|32.23|32.15|32.24|32.16|32.23|32.15|0
1651502770000|2022-05-02 14:46:10|32.24|32.16|32.24|32.16|32.24|32.16|32.21|32.13|3
1651502780000|2022-05-02 14:46:20|32.23|32.15|32.24|32.16|32.24|32.16|32.21|32.13|7
1651502800000|2022-05-02 14:46:40|32.26|32.18|32.25|32.17|32.26|32.18|32.25|32.17|10
1651502810000|2022-05-02 14:46:50|32.26|32.18|32.24|32.16|32.28|32.2|32.24|32.16|0
1651502820000|2022-05-02 14:47:00|32.25|32.17|32.24|32.16|32.25|32.17|32.24|32.16|0
1651502830000|2022-05-02 14:47:10|32.25|32.17|32.28|32.2|32.29|32.21|32.25|32.17|2
1651502850000|2022-05-02 14:47:30|32.29|32.21|32.28|32.2|32.29|32.21|32.26|32.18|0
1651502860000|2022-05-02 14:47:40|32.26|32.18|32.28|32.2|32.28|32.2|32.26|32.18|0
1651502870000|2022-05-02 14:47:50|32.26|32.18|32.25|32.17|32.26|32.18|32.25|32.17|2
1651502880000|2022-05-02 14:48:00|32.26|32.18|32.28|32.2|32.28|32.2|32.25|32.17|6
1651502890000|2022-05-02 14:48:10|32.29|32.21|32.3|32.22|32.3|32.22|32.29|32.21|6
1651502900000|2022-05-02 14:48:20|32.29|32.21|32.34|32.26|32.34|32.26|32.29|32.21|2
1651502910000|2022-05-02 14:48:30|32.33|32.25|32.28|32.2|32.33|32.25|32.28|32.2|0
1651502920000|2022-05-02 14:48:40|32.29|32.21|32.28|32.2|32.3|32.22|32.28|32.2|1
1651502930000|2022-05-02 14:48:50|32.29|32.21|32.28|32.2|32.29|32.21|32.28|32.2|5
1651502940000|2022-05-02 14:49:00|32.29|32.21|32.28|32.2|32.29|32.21|32.28|32.2|0
1651502950000|2022-05-02 14:49:10|32.29|32.21|32.28|32.2|32.3|32.22|32.28|32.2|1
1651502960000|2022-05-02 14:49:20|32.29|32.21|32.29|32.21|32.3|32.22|32.28|32.2|10
1651502970000|2022-05-02 14:49:30|32.3|32.22|32.29|32.21|32.3|32.22|32.28|32.2|5
1651502980000|2022-05-02 14:49:40|32.28|32.2|32.27|32.19|32.28|32.2|32.24|32.16|0
1651502990000|2022-05-02 14:49:50|32.25|32.17|32.24|32.16|32.27|32.19|32.24|32.16|0
1651503000000|2022-05-02 14:50:00|32.23|32.15|32.28|32.2|32.28|32.2|32.23|32.15|1
1651503020000|2022-05-02 14:50:20|32.29|32.21|32.33|32.25|32.33|32.25|32.29|32.21|0
1651503030000|2022-05-02 14:50:30|32.32|32.24|32.32|32.24|32.33|32.25|32.32|32.24|0
1651503040000|2022-05-02 14:50:40|32.3|32.22|32.28|32.2|32.33|32.25|32.28|32.2|0
1651503050000|2022-05-02 14:50:50|||||||||1
1651503060000|2022-05-02 14:51:00|32.3|32.22|32.33|32.25|32.33|32.25|32.28|32.2|6
1651503070000|2022-05-02 14:51:10|32.32|32.24|32.34|32.26|32.34|32.26|32.32|32.24|2
1651503080000|2022-05-02 14:51:20|32.35|32.27|32.37|32.29|32.37|32.29|32.34|32.26|0
1651503090000|2022-05-02 14:51:30|32.39|32.31|32.37|32.29|32.4|32.32|32.37|32.29|3
1651503100000|2022-05-02 14:51:40|32.38|32.3|32.37|32.29|32.38|32.3|32.35|32.27|12
1651503110000|2022-05-02 14:51:50|32.35|32.27|32.33|32.25|32.35|32.27|32.33|32.25|3
1651503120000|2022-05-02 14:52:00|32.32|32.24|32.35|32.27|32.35|32.27|32.29|32.21|2
1651503130000|2022-05-02 14:52:10|32.37|32.29|32.39|32.31|32.4|32.32|32.37|32.29|0
1651503140000|2022-05-02 14:52:20|32.4|32.32|32.38|32.3|32.4|32.32|32.38|32.3|0
1651503150000|2022-05-02 14:52:30|32.37|32.29|32.39|32.31|32.39|32.31|32.37|32.29|0
1651503160000|2022-05-02 14:52:40|32.38|32.3|32.38|32.3|32.39|32.31|32.35|32.27|0
1651503170000|2022-05-02 14:52:50|32.39|32.31|32.4|32.32|32.4|32.32|32.38|32.3|0
1651503180000|2022-05-02 14:53:00|32.39|32.31|32.43|32.35|32.43|32.35|32.39|32.31|0
1651503190000|2022-05-02 14:53:10|32.42|32.34|32.35|32.27|32.42|32.34|32.35|32.27|0
1651503200000|2022-05-02 14:53:20|32.37|32.29|32.37|32.29|32.37|32.29|32.35|32.27|0
1651503210000|2022-05-02 14:53:30|32.38|32.3|32.4|32.32|32.42|32.34|32.38|32.3|6
1651503220000|2022-05-02 14:53:40|32.39|32.31|32.39|32.31|32.39|32.31|32.39|32.31|0
1651503230000|2022-05-02 14:53:50|32.4|32.32|32.4|32.32|32.4|32.32|32.39|32.31|0
1651503240000|2022-05-02 14:54:00|32.43|32.35|32.44|32.36|32.44|32.36|32.4|32.32|0
1651503250000|2022-05-02 14:54:10|32.43|32.35|32.37|32.29|32.43|32.35|32.37|32.29|2
1651503260000|2022-05-02 14:54:20|32.35|32.27|32.35|32.27|32.37|32.29|32.35|32.27|0
1651503270000|2022-05-02 14:54:30|32.37|32.29|32.34|32.26|32.37|32.29|32.34|32.26|0
1651503280000|2022-05-02 14:54:40|32.35|32.27|32.37|32.29|32.37|32.29|32.34|32.26|0
1651503290000|2022-05-02 14:54:50|32.38|32.3|32.4|32.32|32.4|32.32|32.38|32.3|10
1651503300000|2022-05-02 14:55:00|32.42|32.34|32.45|32.37|32.47|32.39|32.42|32.34|1
1651503310000|2022-05-02 14:55:10|32.47|32.39|32.43|32.35|32.47|32.39|32.43|32.35|0
1651503320000|2022-05-02 14:55:20|32.44|32.36|32.43|32.35|32.44|32.36|32.4|32.32|1
1651503330000|2022-05-02 14:55:30|32.42|32.34|32.4|32.32|32.43|32.35|32.39|32.31|2
1651503340000|2022-05-02 14:55:40|32.39|32.31|32.38|32.3|32.4|32.32|32.38|32.3|0
1651503350000|2022-05-02 14:55:50|32.37|32.29|32.33|32.25|32.38|32.3|32.33|32.25|4
1651503360000|2022-05-02 14:56:00|32.31|32.23|32.31|32.23|32.33|32.25|32.3|32.22|5
1651503370000|2022-05-02 14:56:10|32.33|32.25|32.33|32.25|32.33|32.25|32.3|32.22|0
1651503380000|2022-05-02 14:56:20|32.34|32.26|32.38|32.3|32.38|32.3|32.34|32.26|6
1651503390000|2022-05-02 14:56:30|32.4|32.32|32.4|32.32|32.42|32.34|32.39|32.31|1
1651503400000|2022-05-02 14:56:40|32.42|32.34|32.43|32.35|32.45|32.37|32.42|32.34|7
1651503410000|2022-05-02 14:56:50|32.44|32.36|32.45|32.37|32.45|32.37|32.43|32.35|1
1651503420000|2022-05-02 14:57:00|32.47|32.39|32.53|32.45|32.54|32.46|32.47|32.39|1
1651503430000|2022-05-02 14:57:10|32.54|32.46|32.52|32.44|32.54|32.46|32.5|32.42|2
1651503440000|2022-05-02 14:57:20|32.5|32.42|32.53|32.45|32.53|32.45|32.5|32.42|1
1651503450000|2022-05-02 14:57:30|32.52|32.44|32.52|32.44|32.53|32.45|32.5|32.42|6
1651503460000|2022-05-02 14:57:40|32.5|32.42|32.52|32.44|32.53|32.45|32.49|32.41|1
1651503470000|2022-05-02 14:57:50|32.5|32.42|32.5|32.42|32.52|32.44|32.5|32.42|0
1651503480000|2022-05-02 14:58:00|32.52|32.44|32.5|32.42|32.52|32.44|32.5|32.42|0
1651503490000|2022-05-02 14:58:10|32.52|32.44|32.5|32.42|32.52|32.44|32.5|32.42|0
1651503500000|2022-05-02 14:58:20|32.52|32.44|32.5|32.42|32.52|32.44|32.49|32.41|1
1651503510000|2022-05-02 14:58:30|32.49|32.41|32.5|32.42|32.5|32.42|32.49|32.41|0
1651503520000|2022-05-02 14:58:40|32.49|32.41|32.5|32.42|32.5|32.42|32.48|32.4|0
1651503530000|2022-05-02 14:58:50|32.52|32.44|32.5|32.42|32.52|32.44|32.5|32.42|6
1651503540000|2022-05-02 14:59:00|32.49|32.41|32.5|32.42|32.52|32.44|32.49|32.41|0
1651503550000|2022-05-02 14:59:10|32.49|32.41|32.49|32.41|32.5|32.42|32.49|32.41|1
1651503560000|2022-05-02 14:59:20|32.48|32.4|32.47|32.39|32.5|32.42|32.45|32.37|6
1651503570000|2022-05-02 14:59:30|32.48|32.4|32.48|32.4|32.49|32.41|32.45|32.37|0
1651503580000|2022-05-02 14:59:40|32.49|32.41|32.5|32.42|32.52|32.44|32.49|32.41|0
1651503600000|2022-05-02 15:00:00|32.49|32.41|32.5|32.42|32.5|32.42|32.45|32.37|50
1651503610000|2022-05-02 15:00:10|32.52|32.44|32.52|32.44|32.52|32.44|32.5|32.42|13
1651503620000|2022-05-02 15:00:20|32.5|32.42|32.5|32.42|32.54|32.46|32.5|32.42|0
1651503630000|2022-05-02 15:00:30|32.49|32.41|32.47|32.39|32.5|32.42|32.45|32.37|0
1651503640000|2022-05-02 15:00:40|32.45|32.37|32.54|32.46|32.54|32.46|32.45|32.37|3
1651503650000|2022-05-02 15:00:50|32.53|32.45|32.53|32.45|32.54|32.46|32.52|32.44|0
1651503660000|2022-05-02 15:01:00|32.54|32.46|32.5|32.42|32.54|32.46|32.5|32.42|0
1651503670000|2022-05-02 15:01:10|32.53|32.45|32.53|32.45|32.54|32.46|32.52|32.44|7
1651503680000|2022-05-02 15:01:20|32.52|32.44|32.54|32.46|32.54|32.46|32.52|32.44|0
1651503690000|2022-05-02 15:01:30|32.57|32.49|32.54|32.46|32.57|32.49|32.53|32.45|9
1651503700000|2022-05-02 15:01:40|32.53|32.45|32.57|32.49|32.58|32.5|32.53|32.45|6
1651503710000|2022-05-02 15:01:50|32.54|32.46|32.54|32.46|32.54|32.46|32.52|32.44|0
1651503720000|2022-05-02 15:02:00|32.53|32.45|32.54|32.46|32.54|32.46|32.52|32.44|0
1651503730000|2022-05-02 15:02:10|32.57|32.49|32.57|32.49|32.58|32.5|32.57|32.49|6
1651503740000|2022-05-02 15:02:20|32.58|32.5|32.54|32.46|32.58|32.5|32.53|32.45|0
1651503750000|2022-05-02 15:02:30|32.55|32.47|32.54|32.46|32.57|32.49|32.54|32.46|1
1651503760000|2022-05-02 15:02:40|32.55|32.47|32.58|32.5|32.58|32.5|32.55|32.47|7
1651503770000|2022-05-02 15:02:50|32.57|32.49|32.58|32.5|32.59|32.51|32.55|32.47|6
1651503780000|2022-05-02 15:03:00|32.59|32.51|32.58|32.5|32.6|32.52|32.58|32.5|0
1651503790000|2022-05-02 15:03:10|32.6|32.52|32.63|32.55|32.63|32.55|32.6|32.52|0
1651503800000|2022-05-02 15:03:20|32.64|32.56|32.68|32.6|32.7|32.62|32.64|32.56|7
1651503810000|2022-05-02 15:03:30|32.67|32.59|32.68|32.6|32.68|32.6|32.67|32.59|1
1651503820000|2022-05-02 15:03:40|32.67|32.59|32.63|32.55|32.68|32.6|32.63|32.55|2
1651503830000|2022-05-02 15:03:50|32.67|32.59|32.67|32.59|32.67|32.59|32.64|32.56|7
1651503840000|2022-05-02 15:04:00|32.69|32.61|32.7|32.62|32.7|32.62|32.67|32.59|0
1651503850000|2022-05-02 15:04:10|32.69|32.61|32.69|32.61|32.7|32.62|32.68|32.6|2
1651503860000|2022-05-02 15:04:20|32.7|32.62|32.7|32.62|32.7|32.62|32.68|32.6|0
1651503870000|2022-05-02 15:04:30|32.69|32.61|32.72|32.64|32.72|32.64|32.69|32.61|53
1651503880000|2022-05-02 15:04:40|32.7|32.62|32.69|32.61|32.7|32.62|32.69|32.61|1
1651503890000|2022-05-02 15:04:50|32.72|32.64|32.72|32.64|32.73|32.65|32.69|32.61|9
1651503900000|2022-05-02 15:05:00|32.74|32.66|32.73|32.65|32.75|32.67|32.73|32.65|18
1651503910000|2022-05-02 15:05:10|32.74|32.66|32.73|32.65|32.74|32.66|32.73|32.65|1
1651503920000|2022-05-02 15:05:20|32.7|32.62|32.68|32.6|32.72|32.64|32.68|32.6|13
1651503930000|2022-05-02 15:05:30|32.69|32.61|32.68|32.6|32.7|32.62|32.68|32.6|0
1651503940000|2022-05-02 15:05:40|32.67|32.59|32.67|32.59|32.68|32.6|32.64|32.56|1
1651503950000|2022-05-02 15:05:50|32.68|32.6|32.68|32.6|32.68|32.6|32.67|32.59|0
1651503960000|2022-05-02 15:06:00|32.69|32.61|32.67|32.59|32.7|32.62|32.65|32.57|19
1651503970000|2022-05-02 15:06:10|32.65|32.57|32.63|32.55|32.68|32.6|32.63|32.55|0
1651503980000|2022-05-02 15:06:20|32.65|32.57|32.63|32.55|32.65|32.57|32.63|32.55|36
1651503990000|2022-05-02 15:06:30|32.64|32.56|32.55|32.47|32.64|32.56|32.55|32.47|2
1651504000000|2022-05-02 15:06:40|32.57|32.49|32.58|32.5|32.58|32.5|32.55|32.47|3
1651504010000|2022-05-02 15:06:50|32.59|32.51|32.58|32.5|32.6|32.52|32.58|32.5|9
1651504020000|2022-05-02 15:07:00|32.57|32.49|32.58|32.5|32.59|32.51|32.55|32.47|21
1651504030000|2022-05-02 15:07:10|32.59|32.51|32.62|32.54|32.62|32.54|32.59|32.51|53
1651504040000|2022-05-02 15:07:20|32.6|32.52|32.6|32.52|32.62|32.54|32.6|32.52|0
1651504050000|2022-05-02 15:07:30|32.58|32.5|32.62|32.54|32.62|32.54|32.57|32.49|7
1651504060000|2022-05-02 15:07:40|32.6|32.52|32.68|32.6|32.68|32.6|32.6|32.52|18
1651504070000|2022-05-02 15:07:50|32.67|32.59|32.63|32.55|32.68|32.6|32.63|32.55|11
1651504080000|2022-05-02 15:08:00|32.64|32.56|32.68|32.6|32.68|32.6|32.63|32.55|0
1651504090000|2022-05-02 15:08:10|32.67|32.59|32.67|32.59|32.67|32.59|32.63|32.55|7
1651504100000|2022-05-02 15:08:20|32.68|32.6|32.7|32.62|32.7|32.62|32.68|32.6|7
1651504110000|2022-05-02 15:08:30|32.72|32.64|32.7|32.62|32.72|32.64|32.7|32.62|45
1651504120000|2022-05-02 15:08:40|32.69|32.61|32.65|32.57|32.7|32.62|32.65|32.57|9
1651504130000|2022-05-02 15:08:50|32.68|32.6|32.67|32.59|32.68|32.6|32.67|32.59|2
1651504140000|2022-05-02 15:09:00|32.68|32.6|32.65|32.57|32.68|32.6|32.64|32.56|14
1651504150000|2022-05-02 15:09:10|32.67|32.59|32.65|32.57|32.68|32.6|32.65|32.57|5
1651504170000|2022-05-02 15:09:30|32.64|32.56|32.64|32.56|32.65|32.57|32.63|32.55|6
1651504180000|2022-05-02 15:09:40|32.63|32.55|32.64|32.56|32.65|32.57|32.6|32.52|0
1651504190000|2022-05-02 15:09:50|32.63|32.55|32.62|32.54|32.63|32.55|32.6|32.52|0
1651504200000|2022-05-02 15:10:00|32.6|32.52|32.63|32.55|32.63|32.55|32.59|32.51|1
1651504210000|2022-05-02 15:10:10|32.62|32.54|32.63|32.55|32.63|32.55|32.62|32.54|0
1651504220000|2022-05-02 15:10:20|32.62|32.54|32.64|32.56|32.65|32.57|32.62|32.54|11
1651504230000|2022-05-02 15:10:30|32.65|32.57|32.64|32.56|32.65|32.57|32.63|32.55|0
1651504240000|2022-05-02 15:10:40|32.63|32.55|32.65|32.57|32.65|32.57|32.63|32.55|0
1651504250000|2022-05-02 15:10:50|32.64|32.56|32.63|32.55|32.65|32.57|32.63|32.55|2
1651504260000|2022-05-02 15:11:00|32.64|32.56|32.62|32.54|32.65|32.57|32.59|32.51|116
1651504270000|2022-05-02 15:11:10|32.6|32.52|32.59|32.51|32.63|32.55|32.59|32.51|90
1651504280000|2022-05-02 15:11:20|32.58|32.5|32.58|32.5|32.6|32.52|32.58|32.5|0
1651504290000|2022-05-02 15:11:30|32.59|32.51|32.62|32.54|32.63|32.55|32.58|32.5|15
1651504300000|2022-05-02 15:11:40|32.6|32.52|32.6|32.52|32.62|32.54|32.6|32.52|0
1651504310000|2022-05-02 15:11:50|32.57|32.49|32.56|32.48|32.57|32.49|32.55|32.47|15
1651504320000|2022-05-02 15:12:00|32.58|32.5|32.55|32.47|32.58|32.5|32.53|32.45|8
1651504330000|2022-05-02 15:12:10|32.54|32.46|32.51|32.43|32.55|32.47|32.5|32.42|0
1651504340000|2022-05-02 15:12:20|32.53|32.45|32.54|32.46|32.55|32.47|32.51|32.43|9
1651504350000|2022-05-02 15:12:30|32.53|32.45|32.53|32.45|32.55|32.47|32.53|32.45|0
1651504360000|2022-05-02 15:12:40|32.54|32.46|32.54|32.46|32.55|32.47|32.53|32.45|7
1651504370000|2022-05-02 15:12:50|32.53|32.45|32.5|32.42|32.55|32.47|32.5|32.42|22
1651504380000|2022-05-02 15:13:00|32.51|32.43|32.5|32.42|32.54|32.46|32.5|32.42|15
1651504390000|2022-05-02 15:13:10|32.49|32.41|32.4|32.32|32.5|32.42|32.4|32.32|25
1651504400000|2022-05-02 15:13:20|32.43|32.35|32.41|32.33|32.43|32.35|32.4|32.32|11
1651504410000|2022-05-02 15:13:30|32.43|32.35|32.42|32.34|32.45|32.37|32.4|32.32|6
1651504420000|2022-05-02 15:13:40|32.43|32.35|32.45|32.37|32.45|32.37|32.42|32.34|0
1651504430000|2022-05-02 15:13:50|32.44|32.36|32.45|32.37|32.45|32.37|32.44|32.36|13
1651504440000|2022-05-02 15:14:00|32.44|32.36|32.43|32.35|32.44|32.36|32.43|32.35|3
1651504450000|2022-05-02 15:14:10|32.4|32.32|32.4|32.32|32.4|32.32|32.4|32.32|0
1651504460000|2022-05-02 15:14:20|||||||||45
1651504480000|2022-05-02 15:14:40|32.43|32.35|32.4|32.32|32.43|32.35|32.4|32.32|45
1651504490000|2022-05-02 15:14:50|32.39|32.31|32.35|32.27|32.4|32.32|32.35|32.27|7
1651504500000|2022-05-02 15:15:00|32.37|32.29|32.4|32.32|32.4|32.32|32.37|32.29|48
1651504510000|2022-05-02 15:15:10|32.39|32.31|32.42|32.34|32.45|32.37|32.38|32.3|19
1651504520000|2022-05-02 15:15:20|32.4|32.32|32.4|32.32|32.4|32.32|32.4|32.32|0
1651504530000|2022-05-02 15:15:30|32.39|32.31|32.35|32.27|32.39|32.31|32.35|32.27|1
1651504540000|2022-05-02 15:15:40|32.36|32.28|32.38|32.3|32.38|32.3|32.35|32.27|6
1651504550000|2022-05-02 15:15:50|32.39|32.31|32.43|32.35|32.43|32.35|32.39|32.31|4
1651504560000|2022-05-02 15:16:00|32.48|32.4|32.5|32.42|32.5|32.42|32.48|32.4|6
1651504570000|2022-05-02 15:16:10|32.48|32.4|32.49|32.41|32.5|32.42|32.48|32.4|56
1651504580000|2022-05-02 15:16:20|32.5|32.42|32.48|32.4|32.5|32.42|32.48|32.4|7
1651504590000|2022-05-02 15:16:30|32.49|32.41|32.48|32.4|32.49|32.41|32.48|32.4|0
1651504600000|2022-05-02 15:16:40|32.5|32.42|32.53|32.45|32.53|32.45|32.5|32.42|2
1651504610000|2022-05-02 15:16:50|32.52|32.44|32.48|32.4|32.53|32.45|32.48|32.4|8
1651504620000|2022-05-02 15:17:00|32.49|32.41|32.6|32.52|32.6|32.52|32.49|32.41|85
1651504630000|2022-05-02 15:17:10|32.59|32.51|32.63|32.55|32.63|32.55|32.59|32.51|30
1651504640000|2022-05-02 15:17:20|32.62|32.54|32.68|32.6|32.68|32.6|32.62|32.54|8
1651504650000|2022-05-02 15:17:30|32.67|32.59|32.67|32.59|32.7|32.62|32.65|32.57|16
1651504660000|2022-05-02 15:17:40|32.68|32.6|32.68|32.6|32.69|32.61|32.68|32.6|2
1651504670000|2022-05-02 15:17:50|32.69|32.61|32.68|32.6|32.69|32.61|32.68|32.6|9
1651504680000|2022-05-02 15:18:00|32.67|32.59|32.68|32.6|32.68|32.6|32.67|32.59|10
1651504690000|2022-05-02 15:18:10|32.69|32.61|32.68|32.6|32.7|32.62|32.68|32.6|12
1651504700000|2022-05-02 15:18:20|32.69|32.61|32.69|32.61|32.7|32.62|32.68|32.6|5
1651504710000|2022-05-02 15:18:30|32.7|32.62|32.68|32.6|32.72|32.64|32.68|32.6|0
1651504740000|2022-05-02 15:19:00|32.65|32.57|32.67|32.59|32.68|32.6|32.65|32.57|3
1651504750000|2022-05-02 15:19:10|32.65|32.57|32.6|32.52|32.65|32.57|32.6|32.52|9
1651504760000|2022-05-02 15:19:20|32.62|32.54|32.62|32.54|32.63|32.55|32.6|32.52|0
1651504770000|2022-05-02 15:19:30|32.63|32.55|32.62|32.54|32.63|32.55|32.6|32.52|0
1651504780000|2022-05-02 15:19:40|32.63|32.55|32.65|32.57|32.65|32.57|32.6|32.52|0
1651504800000|2022-05-02 15:20:00|32.67|32.59|32.68|32.6|32.7|32.62|32.67|32.59|16
1651504810000|2022-05-02 15:20:10|32.69|32.61|32.72|32.64|32.72|32.64|32.69|32.61|0
1651504820000|2022-05-02 15:20:20|32.69|32.61|32.68|32.6|32.7|32.62|32.67|32.59|4
1651504830000|2022-05-02 15:20:30|32.67|32.59|32.68|32.6|32.68|32.6|32.65|32.57|99
1651504840000|2022-05-02 15:20:40|32.72|32.64|32.68|32.6|32.72|32.64|32.68|32.6|13
1651504850000|2022-05-02 15:20:50|32.69|32.61|32.68|32.6|32.73|32.65|32.68|32.6|4
1651504860000|2022-05-02 15:21:00|32.69|32.61|32.68|32.6|32.69|32.61|32.68|32.6|6
1651504870000|2022-05-02 15:21:10|32.69|32.61|32.68|32.6|32.69|32.61|32.68|32.6|4
1651504880000|2022-05-02 15:21:20|32.67|32.59|32.63|32.55|32.67|32.59|32.63|32.55|27
1651504890000|2022-05-02 15:21:30|32.62|32.54|32.62|32.54|32.63|32.55|32.6|32.52|8
1651504900000|2022-05-02 15:21:40|32.6|32.52|32.6|32.52|32.62|32.54|32.6|32.52|0
1651504910000|2022-05-02 15:21:50|32.62|32.54|32.6|32.52|32.62|32.54|32.59|32.51|10
1651504920000|2022-05-02 15:22:00|32.59|32.51|32.6|32.52|32.6|32.52|32.59|32.51|2
1651504940000|2022-05-02 15:22:20|32.59|32.51|32.6|32.52|32.6|32.52|32.59|32.51|9
1651504950000|2022-05-02 15:22:30|32.63|32.55|32.63|32.55|32.63|32.55|32.63|32.55|0
1651504960000|2022-05-02 15:22:40|32.62|32.54|32.58|32.5|32.62|32.54|32.58|32.5|6
1651504970000|2022-05-02 15:22:50|32.57|32.49|32.57|32.49|32.57|32.49|32.53|32.45|2
1651504980000|2022-05-02 15:23:00|32.58|32.5|32.6|32.52|32.6|32.52|32.58|32.5|9
1651504990000|2022-05-02 15:23:10|32.59|32.51|32.59|32.51|32.59|32.51|32.58|32.5|28
1651505000000|2022-05-02 15:23:20|32.6|32.52|32.6|32.52|32.6|32.52|32.59|32.51|3
1651505010000|2022-05-02 15:23:30|32.59|32.51|32.6|32.52|32.6|32.52|32.58|32.5|6
1651505020000|2022-05-02 15:23:40|32.59|32.51|32.6|32.52|32.62|32.54|32.59|32.51|2
1651505030000|2022-05-02 15:23:50|32.62|32.54|32.6|32.52|32.63|32.55|32.6|32.52|27
1651505040000|2022-05-02 15:24:00|32.62|32.54|32.63|32.55|32.65|32.57|32.62|32.54|5
1651505050000|2022-05-02 15:24:10|32.64|32.56|32.65|32.57|32.65|32.57|32.63|32.55|2
1651505060000|2022-05-02 15:24:20|32.67|32.59|32.68|32.6|32.68|32.6|32.67|32.59|24
1651505070000|2022-05-02 15:24:30|32.67|32.59|32.65|32.57|32.68|32.6|32.65|32.57|6
1651505080000|2022-05-02 15:24:40|32.67|32.59|32.67|32.59|32.67|32.59|32.65|32.57|0
1651505090000|2022-05-02 15:24:50|32.65|32.57|32.63|32.55|32.65|32.57|32.63|32.55|1
1651505100000|2022-05-02 15:25:00|32.64|32.56|32.67|32.59|32.7|32.62|32.64|32.56|3
1651505110000|2022-05-02 15:25:10|32.68|32.6|32.68|32.6|32.68|32.6|32.67|32.59|0
1651505120000|2022-05-02 15:25:20|32.69|32.61|32.7|32.62|32.73|32.65|32.69|32.61|8
1651505130000|2022-05-02 15:25:30|32.69|32.61|32.69|32.61|32.69|32.61|32.68|32.6|37
1651505140000|2022-05-02 15:25:40|32.7|32.62|32.68|32.6|32.72|32.64|32.68|32.6|1
1651505150000|2022-05-02 15:25:50|32.65|32.57|32.57|32.49|32.67|32.59|32.55|32.47|9
1651505160000|2022-05-02 15:26:00|32.58|32.5|32.5|32.42|32.58|32.5|32.5|32.42|5
1651505170000|2022-05-02 15:26:10|32.52|32.44|32.55|32.47|32.55|32.47|32.52|32.44|12
1651505180000|2022-05-02 15:26:20|32.57|32.49|32.57|32.49|32.58|32.5|32.55|32.47|8
1651505190000|2022-05-02 15:26:30|32.58|32.5|32.63|32.55|32.63|32.55|32.57|32.49|4
1651505200000|2022-05-02 15:26:40|32.64|32.56|32.63|32.55|32.68|32.6|32.63|32.55|10
1651505210000|2022-05-02 15:26:50|32.62|32.54|32.62|32.54|32.63|32.55|32.62|32.54|1
1651505220000|2022-05-02 15:27:00|32.63|32.55|32.67|32.59|32.67|32.59|32.63|32.55|5
1651505230000|2022-05-02 15:27:10|32.69|32.61|32.74|32.66|32.74|32.66|32.69|32.61|21
1651505240000|2022-05-02 15:27:20|32.72|32.64|32.75|32.67|32.75|32.67|32.7|32.62|7
1651505250000|2022-05-02 15:27:30|32.74|32.66|32.7|32.62|32.75|32.67|32.69|32.61|4
1651505260000|2022-05-02 15:27:40|32.72|32.64|32.73|32.65|32.74|32.66|32.7|32.62|0
1651505280000|2022-05-02 15:28:00|||||||||18
1651505290000|2022-05-02 15:28:10|32.7|32.62|32.7|32.62|32.73|32.65|32.7|32.62|91
1651505300000|2022-05-02 15:28:20|32.72|32.64|32.7|32.62|32.72|32.64|32.69|32.61|5
1651505310000|2022-05-02 15:28:30|32.68|32.6|32.72|32.64|32.73|32.65|32.68|32.6|33
1651505320000|2022-05-02 15:28:40|32.7|32.62|32.65|32.57|32.72|32.64|32.65|32.57|53
1651505330000|2022-05-02 15:28:50|32.64|32.56|32.65|32.57|32.65|32.57|32.64|32.56|5
1651505340000|2022-05-02 15:29:00|32.68|32.6|32.73|32.65|32.73|32.65|32.68|32.6|17
1651505350000|2022-05-02 15:29:10|32.76|32.68|32.78|32.7|32.78|32.7|32.73|32.65|42
1651505360000|2022-05-02 15:29:20|32.79|32.71|32.78|32.7|32.79|32.71|32.78|32.7|40
1651505370000|2022-05-02 15:29:30|32.79|32.71|32.77|32.69|32.79|32.71|32.74|32.66|52
1651505380000|2022-05-02 15:29:40|32.78|32.7|32.7|32.62|32.78|32.7|32.69|32.61|86
1651505390000|2022-05-02 15:29:50|32.69|32.61|32.68|32.6|32.7|32.62|32.65|32.57|11
1651505400000|2022-05-02 15:30:00|32.65|32.57|32.69|32.61|32.7|32.62|32.65|32.57|40
1651505410000|2022-05-02 15:30:10|32.68|32.6|32.69|32.61|32.73|32.65|32.67|32.59|9
1651505420000|2022-05-02 15:30:20|32.72|32.64|32.78|32.7|32.78|32.7|32.69|32.61|13
1651505430000|2022-05-02 15:30:30|32.79|32.71|32.84|32.76|32.84|32.76|32.79|32.71|5
1651505440000|2022-05-02 15:30:40|32.83|32.75|32.85|32.77|32.85|32.77|32.82|32.74|6
1651505450000|2022-05-02 15:30:50|32.84|32.76|32.9|32.82|32.92|32.84|32.84|32.76|61
1651505460000|2022-05-02 15:31:00|32.89|32.81|32.92|32.84|32.93|32.85|32.88|32.8|16
1651505470000|2022-05-02 15:31:10|32.9|32.82|32.9|32.82|32.92|32.84|32.88|32.8|0
1651505480000|2022-05-02 15:31:20|32.95|32.87|32.92|32.84|32.95|32.87|32.92|32.84|1
1651505490000|2022-05-02 15:31:30|32.9|32.82|32.9|32.82|32.92|32.84|32.9|32.82|0
1651505500000|2022-05-02 15:31:40|32.89|32.81|32.89|32.81|32.9|32.82|32.88|32.8|0
1651505510000|2022-05-02 15:31:50|32.9|32.82|32.87|32.79|32.92|32.84|32.87|32.79|44
1651505520000|2022-05-02 15:32:00|32.88|32.8|32.92|32.84|32.93|32.85|32.88|32.8|22
1651505530000|2022-05-02 15:32:10|32.93|32.85|32.92|32.84|32.93|32.85|32.9|32.82|0
1651505540000|2022-05-02 15:32:20|32.9|32.82|32.89|32.81|32.93|32.85|32.89|32.81|0
1651505550000|2022-05-02 15:32:30|32.9|32.82|32.9|32.82|32.9|32.82|32.9|32.82|0
1651505560000|2022-05-02 15:32:40|32.92|32.84|32.9|32.82|32.93|32.85|32.9|32.82|9
1651505570000|2022-05-02 15:32:50|32.89|32.81|32.85|32.77|32.89|32.81|32.83|32.75|4
1651505580000|2022-05-02 15:33:00|32.87|32.79|32.84|32.76|32.88|32.8|32.83|32.75|4
1651505590000|2022-05-02 15:33:10|32.82|32.74|32.77|32.69|32.82|32.74|32.73|32.65|5
1651505600000|2022-05-02 15:33:20|32.78|32.7|32.79|32.71|32.82|32.74|32.78|32.7|4
1651505610000|2022-05-02 15:33:30|32.8|32.72|32.74|32.66|32.8|32.72|32.74|32.66|7
1651505620000|2022-05-02 15:33:40|32.75|32.67|32.73|32.65|32.75|32.67|32.68|32.6|6
1651505630000|2022-05-02 15:33:50|32.72|32.64|32.7|32.62|32.74|32.66|32.69|32.61|1
1651505640000|2022-05-02 15:34:00|32.69|32.61|32.59|32.51|32.72|32.64|32.58|32.5|3
1651505650000|2022-05-02 15:34:10|32.62|32.54|32.6|32.52|32.62|32.54|32.59|32.51|5
1651505660000|2022-05-02 15:34:20|32.59|32.51|32.64|32.56|32.65|32.57|32.58|32.5|13
1651505670000|2022-05-02 15:34:30|32.65|32.57|32.7|32.62|32.75|32.67|32.64|32.56|13
1651505680000|2022-05-02 15:34:40|32.69|32.61|32.7|32.62|32.7|32.62|32.68|32.6|0
1651505690000|2022-05-02 15:34:50|32.69|32.61|32.67|32.59|32.7|32.62|32.65|32.57|0
1651505700000|2022-05-02 15:35:00|32.65|32.57|32.62|32.54|32.69|32.61|32.62|32.54|7
1651505710000|2022-05-02 15:35:10|32.63|32.55|32.63|32.55|32.63|32.55|32.6|32.52|0
1651505720000|2022-05-02 15:35:20|32.67|32.59|32.65|32.57|32.67|32.59|32.63|32.55|6
1651505730000|2022-05-02 15:35:30|32.64|32.56|32.64|32.56|32.65|32.57|32.63|32.55|20
1651505740000|2022-05-02 15:35:40|32.65|32.57|32.69|32.61|32.72|32.64|32.65|32.57|1
1651505750000|2022-05-02 15:35:50|32.73|32.65|32.77|32.69|32.78|32.7|32.73|32.65|7
1651505760000|2022-05-02 15:36:00|32.75|32.67|32.74|32.66|32.75|32.67|32.72|32.64|2
1651505770000|2022-05-02 15:36:10|32.73|32.65|32.67|32.59|32.74|32.66|32.67|32.59|0
1651505780000|2022-05-02 15:36:20|32.65|32.57|32.62|32.54|32.68|32.6|32.62|32.54|1
1651505790000|2022-05-02 15:36:30|32.6|32.52|32.59|32.51|32.6|32.52|32.55|32.47|1
1651505800000|2022-05-02 15:36:40|32.57|32.49|32.58|32.5|32.58|32.5|32.57|32.49|0
1651505810000|2022-05-02 15:36:50|32.59|32.51|32.6|32.52|32.62|32.54|32.59|32.51|0
1651505820000|2022-05-02 15:37:00|32.62|32.54|32.6|32.52|32.62|32.54|32.59|32.51|0
1651505830000|2022-05-02 15:37:10|32.59|32.51|32.59|32.51|32.62|32.54|32.58|32.5|0
1651505840000|2022-05-02 15:37:20|32.58|32.5|32.59|32.51|32.6|32.52|32.58|32.5|0
1651505850000|2022-05-02 15:37:30|32.6|32.52|32.62|32.54|32.64|32.56|32.6|32.52|1
1651505860000|2022-05-02 15:37:40|32.6|32.52|32.6|32.52|32.63|32.55|32.6|32.52|0
1651505870000|2022-05-02 15:37:50|32.63|32.55|32.63|32.55|32.65|32.57|32.6|32.52|2
1651505880000|2022-05-02 15:38:00|32.62|32.54|32.6|32.52|32.64|32.56|32.6|32.52|0
1651505890000|2022-05-02 15:38:10|32.62|32.54|32.6|32.52|32.64|32.56|32.57|32.49|7
1651505900000|2022-05-02 15:38:20|32.62|32.54|32.65|32.57|32.65|32.57|32.6|32.52|0
1651505910000|2022-05-02 15:38:30|32.67|32.59|32.7|32.62|32.72|32.64|32.67|32.59|9
1651505920000|2022-05-02 15:38:40|32.72|32.64|32.74|32.66|32.74|32.66|32.69|32.61|0
1651505930000|2022-05-02 15:38:50|32.77|32.69|32.8|32.72|32.8|32.72|32.77|32.69|11
1651505940000|2022-05-02 15:39:00|32.83|32.75|32.84|32.76|32.84|32.76|32.79|32.71|1
1651505950000|2022-05-02 15:39:10|32.87|32.79|32.9|32.82|32.9|32.82|32.85|32.77|1
1651505960000|2022-05-02 15:39:20|32.89|32.81|32.92|32.84|32.92|32.84|32.88|32.8|3
1651505970000|2022-05-02 15:39:30|32.9|32.82|32.88|32.8|32.9|32.82|32.88|32.8|1
1651505980000|2022-05-02 15:39:40|32.87|32.79|32.87|32.79|32.87|32.79|32.8|32.72|0
1651505990000|2022-05-02 15:39:50|32.85|32.77|32.87|32.79|32.87|32.79|32.84|32.76|0
1651506000000|2022-05-02 15:40:00|32.88|32.8|32.88|32.8|32.89|32.81|32.88|32.8|2
1651506010000|2022-05-02 15:40:10|32.87|32.79|32.87|32.79|32.88|32.8|32.83|32.75|2
1651506020000|2022-05-02 15:40:20|32.85|32.77|32.87|32.79|32.87|32.79|32.84|32.76|1
1651506030000|2022-05-02 15:40:30|32.88|32.8|32.85|32.77|32.88|32.8|32.85|32.77|0
1651506040000|2022-05-02 15:40:40|32.87|32.79|32.85|32.77|32.88|32.8|32.85|32.77|0
1651506050000|2022-05-02 15:40:50|32.84|32.76|32.85|32.77|32.87|32.79|32.83|32.75|0
1651506060000|2022-05-02 15:41:00|32.87|32.79|32.8|32.72|32.87|32.79|32.8|32.72|0
1651506070000|2022-05-02 15:41:10|32.82|32.74|32.82|32.74|32.83|32.75|32.8|32.72|2
1651506080000|2022-05-02 15:41:20|32.83|32.75|32.83|32.75|32.84|32.76|32.82|32.74|0
1651506090000|2022-05-02 15:41:30|32.84|32.76|32.88|32.8|32.89|32.81|32.84|32.76|0
1651506100000|2022-05-02 15:41:40|32.9|32.82|32.88|32.8|32.92|32.84|32.88|32.8|0
1651506110000|2022-05-02 15:41:50|32.89|32.81|32.9|32.82|32.9|32.82|32.88|32.8|1
1651506120000|2022-05-02 15:42:00|32.92|32.84|32.94|32.86|32.95|32.87|32.92|32.84|2
1651506130000|2022-05-02 15:42:10|32.95|32.87|33|32.92|33|32.92|32.94|32.86|0
1651506140000|2022-05-02 15:42:20|33.02|32.94|33.05|32.97|33.05|32.97|33.02|32.94|0
1651506150000|2022-05-02 15:42:30|33.04|32.96|32.99|32.91|33.05|32.97|32.99|32.91|0
1651506160000|2022-05-02 15:42:40|32.98|32.9|32.98|32.9|32.98|32.9|32.93|32.85|1
1651506170000|2022-05-02 15:42:50|33.03|32.95|32.98|32.9|33.03|32.95|32.98|32.9|2
1651506180000|2022-05-02 15:43:00|32.99|32.91|32.98|32.9|33.02|32.94|32.98|32.9|5
1651506190000|2022-05-02 15:43:10|32.97|32.89|32.95|32.87|32.98|32.9|32.94|32.86|0
1651506200000|2022-05-02 15:43:20|32.94|32.86|32.93|32.85|32.95|32.87|32.9|32.82|0
1651506210000|2022-05-02 15:43:30|32.94|32.86|32.97|32.89|32.98|32.9|32.93|32.85|0
1651506220000|2022-05-02 15:43:40|32.98|32.9|32.89|32.81|32.98|32.9|32.89|32.81|0
1651506230000|2022-05-02 15:43:50|32.88|32.8|32.7|32.62|32.88|32.8|32.68|32.6|11
1651506240000|2022-05-02 15:44:00|32.69|32.61|32.74|32.66|32.74|32.66|32.66|32.58|2
1651506250000|2022-05-02 15:44:10|32.73|32.65|32.77|32.69|32.77|32.69|32.73|32.65|0
1651506260000|2022-05-02 15:44:20|32.75|32.67|32.8|32.72|32.8|32.72|32.75|32.67|0
1651506270000|2022-05-02 15:44:30|32.82|32.74|32.83|32.75|32.84|32.76|32.8|32.72|0
1651506280000|2022-05-02 15:44:40|32.84|32.76|32.83|32.75|32.85|32.77|32.82|32.74|1
1651506290000|2022-05-02 15:44:50|32.82|32.74|32.89|32.81|32.9|32.82|32.82|32.74|0
1651506300000|2022-05-02 15:45:00|32.88|32.8|32.92|32.84|32.92|32.84|32.88|32.8|4
1651506310000|2022-05-02 15:45:10|32.9|32.82|32.9|32.82|32.94|32.86|32.9|32.82|2
1651506320000|2022-05-02 15:45:20|32.92|32.84|32.9|32.82|32.93|32.85|32.89|32.81|1
1651506330000|2022-05-02 15:45:30|32.92|32.84|32.88|32.8|32.92|32.84|32.88|32.8|2
1651506340000|2022-05-02 15:45:40|32.89|32.81|32.88|32.8|32.9|32.82|32.87|32.79|0
1651506350000|2022-05-02 15:45:50|32.89|32.81|32.9|32.82|32.9|32.82|32.89|32.81|0
1651506360000|2022-05-02 15:46:00|32.89|32.81|32.88|32.8|32.9|32.82|32.88|32.8|0
1651506370000|2022-05-02 15:46:10|32.86|32.78|32.88|32.8|32.88|32.8|32.83|32.75|6
1651506380000|2022-05-02 15:46:20|32.89|32.81|32.9|32.82|32.91|32.83|32.88|32.8|0
1651506390000|2022-05-02 15:46:30|32.93|32.85|32.88|32.8|32.93|32.85|32.88|32.8|0
1651506400000|2022-05-02 15:46:40|||||||||4
1651506410000|2022-05-02 15:46:50|32.85|32.77|32.85|32.77|32.86|32.78|32.85|32.77|55
1651506420000|2022-05-02 15:47:00|32.84|32.76|32.78|32.7|32.84|32.76|32.76|32.68|3
1651506430000|2022-05-02 15:47:10|32.76|32.68|32.73|32.65|32.78|32.7|32.68|32.6|20
1651506440000|2022-05-02 15:47:20|32.74|32.66|32.75|32.67|32.75|32.67|32.74|32.66|3
1651506450000|2022-05-02 15:47:30|32.79|32.71|32.81|32.73|32.81|32.73|32.79|32.71|2
1651506460000|2022-05-02 15:47:40|32.83|32.75|32.81|32.73|32.83|32.75|32.81|32.73|2
1651506470000|2022-05-02 15:47:50|32.83|32.75|32.88|32.8|32.88|32.8|32.83|32.75|2
1651506480000|2022-05-02 15:48:00|32.9|32.82|32.88|32.8|32.93|32.85|32.86|32.78|0
1651506490000|2022-05-02 15:48:10|32.86|32.78|32.88|32.8|32.89|32.81|32.86|32.78|0
1651506500000|2022-05-02 15:48:20|32.86|32.78|32.88|32.8|32.89|32.81|32.86|32.78|0
1651506510000|2022-05-02 15:48:30|32.89|32.81|32.88|32.8|32.89|32.81|32.88|32.8|0
1651506520000|2022-05-02 15:48:40|32.86|32.78|32.88|32.8|32.88|32.8|32.86|32.78|7
1651506530000|2022-05-02 15:48:50|32.83|32.75|32.8|32.72|32.85|32.77|32.8|32.72|33
1651506540000|2022-05-02 15:49:00|32.78|32.7|32.81|32.73|32.81|32.73|32.78|32.7|5
1651506550000|2022-05-02 15:49:10|32.83|32.75|32.86|32.78|32.86|32.78|32.83|32.75|2
1651506560000|2022-05-02 15:49:20|32.85|32.77|32.93|32.85|32.93|32.85|32.85|32.77|13
1651506570000|2022-05-02 15:49:30|32.91|32.83|32.93|32.85|32.93|32.85|32.89|32.81|0
1651506580000|2022-05-02 15:49:40|32.91|32.83|32.89|32.81|32.93|32.85|32.88|32.8|0
1651506590000|2022-05-02 15:49:50|32.9|32.82|32.89|32.81|32.91|32.83|32.88|32.8|0
1651506600000|2022-05-02 15:50:00|32.9|32.82|32.9|32.82|32.94|32.86|32.9|32.82|7
1651506610000|2022-05-02 15:50:10|32.91|32.83|32.89|32.81|32.91|32.83|32.89|32.81|0
1651506620000|2022-05-02 15:50:20|32.9|32.82|32.9|32.82|32.91|32.83|32.89|32.81|0
1651506630000|2022-05-02 15:50:30|32.89|32.81|32.88|32.8|32.9|32.82|32.86|32.78|0
1651506640000|2022-05-02 15:50:40|32.86|32.78|32.83|32.75|32.89|32.81|32.83|32.75|0
1651506650000|2022-05-02 15:50:50|32.84|32.76|32.88|32.8|32.88|32.8|32.84|32.76|0
1651506660000|2022-05-02 15:51:00|32.89|32.81|32.89|32.81|32.91|32.83|32.88|32.8|3
1651506670000|2022-05-02 15:51:10|32.9|32.82|32.91|32.83|32.93|32.85|32.89|32.81|0
1651506680000|2022-05-02 15:51:20|32.93|32.85|32.96|32.88|32.96|32.88|32.9|32.82|8
1651506690000|2022-05-02 15:51:30|32.95|32.87|32.96|32.88|32.98|32.9|32.95|32.87|1
1651506700000|2022-05-02 15:51:40|32.94|32.86|32.94|32.86|32.98|32.9|32.91|32.83|4
1651506710000|2022-05-02 15:51:50|32.95|32.87|32.98|32.9|32.98|32.9|32.95|32.87|9
1651506720000|2022-05-02 15:52:00|32.96|32.88|32.94|32.86|32.96|32.88|32.94|32.86|0
1651506730000|2022-05-02 15:52:10|32.96|32.88|32.94|32.86|32.96|32.88|32.94|32.86|1
1651506740000|2022-05-02 15:52:20|32.95|32.87|32.89|32.81|32.96|32.88|32.89|32.81|2
1651506750000|2022-05-02 15:52:30|32.88|32.8|32.83|32.75|32.88|32.8|32.76|32.68|2
1651506760000|2022-05-02 15:52:40|32.84|32.76|32.91|32.83|32.91|32.83|32.84|32.76|0
1651506770000|2022-05-02 15:52:50|32.93|32.85|32.88|32.8|32.93|32.85|32.88|32.8|0
1651506780000|2022-05-02 15:53:00|32.89|32.81|32.84|32.76|32.9|32.82|32.81|32.73|0
1651506790000|2022-05-02 15:53:10|32.83|32.75|32.85|32.77|32.85|32.77|32.81|32.73|0
1651506800000|2022-05-02 15:53:20|32.86|32.78|32.91|32.83|32.91|32.83|32.86|32.78|0
1651506810000|2022-05-02 15:53:30|32.93|32.85|32.95|32.87|32.96|32.88|32.91|32.83|6
1651506820000|2022-05-02 15:53:40|32.94|32.86|32.9|32.82|32.95|32.87|32.9|32.82|0
1651506830000|2022-05-02 15:53:50|32.91|32.83|32.9|32.82|32.91|32.83|32.89|32.81|1
1651506840000|2022-05-02 15:54:00|32.91|32.83|32.94|32.86|32.94|32.86|32.9|32.82|4
1651506850000|2022-05-02 15:54:10|32.95|32.87|32.95|32.87|32.95|32.87|32.91|32.83|0
1651506860000|2022-05-02 15:54:20|32.94|32.86|32.9|32.82|32.95|32.87|32.89|32.81|12
1651506870000|2022-05-02 15:54:30|32.89|32.81|32.84|32.76|32.89|32.81|32.83|32.75|0
1651506880000|2022-05-02 15:54:40|32.81|32.73|32.84|32.76|32.85|32.77|32.81|32.73|1
1651506890000|2022-05-02 15:54:50|32.85|32.77|32.84|32.76|32.85|32.77|32.83|32.75|0
1651506900000|2022-05-02 15:55:00|32.86|32.78|32.85|32.77|32.9|32.82|32.84|32.76|1
1651506910000|2022-05-02 15:55:10|32.84|32.76|32.9|32.82|32.9|32.82|32.84|32.76|10
1651506920000|2022-05-02 15:55:20|32.88|32.8|32.9|32.82|32.94|32.86|32.88|32.8|2
1651506930000|2022-05-02 15:55:30|32.91|32.83|32.9|32.82|32.91|32.83|32.88|32.8|2
1651506940000|2022-05-02 15:55:40|32.85|32.77|32.74|32.66|32.86|32.78|32.73|32.65|1
1651506950000|2022-05-02 15:55:50|32.73|32.65|32.78|32.7|32.78|32.7|32.73|32.65|1
1651506960000|2022-05-02 15:56:00|32.79|32.71|32.88|32.8|32.88|32.8|32.79|32.71|0
1651506970000|2022-05-02 15:56:10|32.89|32.81|32.86|32.78|32.9|32.82|32.85|32.77|0
1651506980000|2022-05-02 15:56:20|32.85|32.77|32.85|32.77|32.85|32.77|32.81|32.73|0
1651506990000|2022-05-02 15:56:30|32.84|32.76|32.81|32.73|32.85|32.77|32.81|32.73|0
1651507000000|2022-05-02 15:56:40|32.83|32.75|32.78|32.7|32.83|32.75|32.76|32.68|0
1651507010000|2022-05-02 15:56:50|32.79|32.71|32.79|32.71|32.8|32.72|32.79|32.71|1
1651507020000|2022-05-02 15:57:00|32.78|32.7|32.78|32.7|32.78|32.7|32.75|32.67|0
1651507030000|2022-05-02 15:57:10|32.74|32.66|32.74|32.66|32.78|32.7|32.73|32.65|0
1651507040000|2022-05-02 15:57:20|32.73|32.65|32.73|32.65|32.75|32.67|32.71|32.63|0
1651507050000|2022-05-02 15:57:30|32.71|32.63|32.65|32.57|32.71|32.63|32.65|32.57|0
1651507060000|2022-05-02 15:57:40|32.66|32.58|32.66|32.58|32.66|32.58|32.64|32.56|0
1651507070000|2022-05-02 15:57:50|32.68|32.6|32.73|32.65|32.74|32.66|32.68|32.6|0
1651507080000|2022-05-02 15:58:00|32.74|32.66|32.81|32.73|32.84|32.76|32.74|32.66|0
1651507090000|2022-05-02 15:58:10|32.8|32.72|32.79|32.71|32.83|32.75|32.78|32.7|0
1651507100000|2022-05-02 15:58:20|32.78|32.7|32.78|32.7|32.79|32.71|32.75|32.67|1
1651507110000|2022-05-02 15:58:30|32.75|32.67|32.78|32.7|32.78|32.7|32.75|32.67|0
1651507120000|2022-05-02 15:58:40|32.79|32.71|32.75|32.67|32.8|32.72|32.75|32.67|0
1651507130000|2022-05-02 15:58:50|32.76|32.68|32.74|32.66|32.78|32.7|32.73|32.65|0
1651507140000|2022-05-02 15:59:00|32.73|32.65|32.74|32.66|32.75|32.67|32.73|32.65|2
1651507150000|2022-05-02 15:59:10|32.75|32.67|32.74|32.66|32.75|32.67|32.73|32.65|0
1651507160000|2022-05-02 15:59:20|32.73|32.65|32.75|32.67|32.79|32.71|32.73|32.65|2
1651507170000|2022-05-02 15:59:30|32.76|32.68|32.73|32.65|32.76|32.68|32.73|32.65|0
1651507180000|2022-05-02 15:59:40|32.69|32.61|32.65|32.57|32.69|32.61|32.65|32.57|5
1651507190000|2022-05-02 15:59:50|32.66|32.58|32.65|32.57|32.66|32.58|32.65|32.57|5
1651507200000|2022-05-02 16:00:00|32.66|32.58|32.7|32.62|32.74|32.66|32.65|32.57|2
1651507210000|2022-05-02 16:00:10|32.71|32.63|32.75|32.67|32.75|32.67|32.69|32.61|1
1651507220000|2022-05-02 16:00:20|32.76|32.68|32.7|32.62|32.76|32.68|32.7|32.62|0
1651507230000|2022-05-02 16:00:30|32.69|32.61|32.65|32.57|32.7|32.62|32.65|32.57|0
1651507240000|2022-05-02 16:00:40|32.61|32.53|32.54|32.46|32.61|32.53|32.54|32.46|9
1651507250000|2022-05-02 16:00:50|32.55|32.47|32.61|32.53|32.61|32.53|32.54|32.46|2
1651507260000|2022-05-02 16:01:00|32.59|32.51|32.66|32.58|32.66|32.58|32.59|32.51|0
1651507270000|2022-05-02 16:01:10|32.68|32.6|32.78|32.7|32.78|32.7|32.68|32.6|0
1651507280000|2022-05-02 16:01:20|32.76|32.68|32.83|32.75|32.83|32.75|32.76|32.68|0
1651507290000|2022-05-02 16:01:30|32.84|32.76|32.83|32.75|32.85|32.77|32.8|32.72|4
1651507300000|2022-05-02 16:01:40|32.81|32.73|32.83|32.75|32.83|32.75|32.8|32.72|0
1651507310000|2022-05-02 16:01:50|32.81|32.73|32.79|32.71|32.81|32.73|32.78|32.7|1
1651507320000|2022-05-02 16:02:00|32.8|32.72|32.78|32.7|32.8|32.72|32.75|32.67|0
1651507330000|2022-05-02 16:02:10|32.76|32.68|32.75|32.67|32.78|32.7|32.74|32.66|0
1651507340000|2022-05-02 16:02:20|32.74|32.66|32.74|32.66|32.76|32.68|32.73|32.65|0
1651507350000|2022-05-02 16:02:30|32.75|32.67|32.75|32.67|32.78|32.7|32.75|32.67|0
1651507360000|2022-05-02 16:02:40|32.74|32.66|32.73|32.65|32.74|32.66|32.7|32.62|0
1651507370000|2022-05-02 16:02:50|32.75|32.67|32.75|32.67|32.78|32.7|32.75|32.67|0
1651507380000|2022-05-02 16:03:00|32.74|32.66|32.83|32.75|32.84|32.76|32.74|32.66|0
1651507390000|2022-05-02 16:03:10|32.84|32.76|32.8|32.72|32.84|32.76|32.79|32.71|0
1651507400000|2022-05-02 16:03:20|32.79|32.71|32.78|32.7|32.83|32.75|32.78|32.7|0
1651507410000|2022-05-02 16:03:30|32.76|32.68|32.79|32.71|32.79|32.71|32.75|32.67|0
1651507420000|2022-05-02 16:03:40|32.76|32.68|32.83|32.75|32.85|32.77|32.76|32.68|5
1651507430000|2022-05-02 16:03:50|32.85|32.77|32.91|32.83|32.91|32.83|32.85|32.77|3
1651507440000|2022-05-02 16:04:00|32.93|32.85|32.95|32.87|32.99|32.91|32.93|32.85|1
1651507450000|2022-05-02 16:04:10|32.94|32.86|32.93|32.85|32.95|32.87|32.91|32.83|0
1651507460000|2022-05-02 16:04:20|32.94|32.86|32.9|32.82|32.94|32.86|32.89|32.81|0
1651507470000|2022-05-02 16:04:30|32.93|32.85|32.86|32.78|32.95|32.87|32.86|32.78|0
1651507480000|2022-05-02 16:04:40|32.89|32.81|32.89|32.81|32.93|32.85|32.88|32.8|0
1651507490000|2022-05-02 16:04:50|32.9|32.82|32.88|32.8|32.91|32.83|32.88|32.8|0
1651507500000|2022-05-02 16:05:00|32.89|32.81|32.86|32.78|32.93|32.85|32.86|32.78|2
1651507510000|2022-05-02 16:05:10|32.88|32.8|32.89|32.81|32.9|32.82|32.86|32.78|0
1651507520000|2022-05-02 16:05:20|32.88|32.8|32.9|32.82|32.9|32.82|32.86|32.78|1
1651507530000|2022-05-02 16:05:30|32.89|32.81|32.9|32.82|32.93|32.85|32.89|32.81|0
1651507540000|2022-05-02 16:05:40|32.93|32.85|32.95|32.87|32.95|32.87|32.93|32.85|0
1651507550000|2022-05-02 16:05:50|32.94|32.86|32.94|32.86|32.95|32.87|32.94|32.86|0
1651507560000|2022-05-02 16:06:00|32.95|32.87|32.89|32.81|32.95|32.87|32.89|32.81|0
1651507570000|2022-05-02 16:06:10|32.9|32.82|32.88|32.8|32.9|32.82|32.88|32.8|0
1651507580000|2022-05-02 16:06:20|32.89|32.81|32.89|32.81|32.91|32.83|32.89|32.81|0
1651507590000|2022-05-02 16:06:30|32.9|32.82|32.89|32.81|32.91|32.83|32.88|32.8|0
1651507600000|2022-05-02 16:06:40|32.9|32.82|32.89|32.81|32.91|32.83|32.89|32.81|0
1651507610000|2022-05-02 16:06:50|32.9|32.82|32.88|32.8|32.9|32.82|32.88|32.8|0
1651507620000|2022-05-02 16:07:00|32.89|32.81|32.88|32.8|32.89|32.81|32.88|32.8|0
1651507630000|2022-05-02 16:07:10|32.89|32.81|32.88|32.8|32.91|32.83|32.88|32.8|0
1651507640000|2022-05-02 16:07:20|32.9|32.82|32.88|32.8|32.9|32.82|32.86|32.78|0
1651507650000|2022-05-02 16:07:30|32.89|32.81|32.89|32.81|32.9|32.82|32.88|32.8|0
1651507660000|2022-05-02 16:07:40|32.9|32.82|32.89|32.81|32.9|32.82|32.88|32.8|0
1651507670000|2022-05-02 16:07:50|32.91|32.83|32.91|32.83|32.91|32.83|32.9|32.82|0
1651507680000|2022-05-02 16:08:00|32.93|32.85|32.95|32.87|32.95|32.87|32.93|32.85|0
1651507690000|2022-05-02 16:08:10|32.94|32.86|32.94|32.86|32.95|32.87|32.94|32.86|0
1651507700000|2022-05-02 16:08:20|32.93|32.85|32.93|32.85|32.95|32.87|32.9|32.82|2
1651507710000|2022-05-02 16:08:30|32.94|32.86|32.84|32.76|32.94|32.86|32.8|32.72|0
1651507720000|2022-05-02 16:08:40|32.86|32.78|32.86|32.78|32.88|32.8|32.81|32.73|0
1651507730000|2022-05-02 16:08:50|32.88|32.8|32.88|32.8|32.88|32.8|32.86|32.78|0
1651507740000|2022-05-02 16:09:00|32.89|32.81|32.91|32.83|32.93|32.85|32.89|32.81|0
1651507750000|2022-05-02 16:09:10|32.93|32.85|32.9|32.82|32.93|32.85|32.88|32.8|0
1651507760000|2022-05-02 16:09:20|32.88|32.8|32.86|32.78|32.9|32.82|32.86|32.78|0
1651507770000|2022-05-02 16:09:30|32.85|32.77|32.81|32.73|32.88|32.8|32.8|32.72|0
1651507780000|2022-05-02 16:09:40|32.83|32.75|32.81|32.73|32.84|32.76|32.8|32.72|2
1651507790000|2022-05-02 16:09:50|32.8|32.72|32.8|32.72|32.81|32.73|32.78|32.7|0
1651507800000|2022-05-02 16:10:00|32.79|32.71|32.8|32.72|32.8|32.72|32.75|32.67|1
1651507810000|2022-05-02 16:10:10|32.79|32.71|32.8|32.72|32.83|32.75|32.79|32.71|5
1651507820000|2022-05-02 16:10:20|32.81|32.73|32.79|32.71|32.81|32.73|32.79|32.71|0
1651507830000|2022-05-02 16:10:30|32.8|32.72|32.8|32.72|32.8|32.72|32.79|32.71|0
1651507840000|2022-05-02 16:10:40|32.79|32.71|32.8|32.72|32.8|32.72|32.76|32.68|0
1651507850000|2022-05-02 16:10:50|32.79|32.71|32.8|32.72|32.8|32.72|32.79|32.71|0
1651507860000|2022-05-02 16:11:00|32.81|32.73|32.84|32.76|32.84|32.76|32.79|32.71|1
1651507870000|2022-05-02 16:11:10|32.85|32.77|32.85|32.77|32.85|32.77|32.8|32.72|0
1651507880000|2022-05-02 16:11:20|32.84|32.76|32.85|32.77|32.85|32.77|32.83|32.75|0
1651507890000|2022-05-02 16:11:30|32.84|32.76|32.85|32.77|32.85|32.77|32.83|32.75|0
1651507900000|2022-05-02 16:11:40|32.86|32.78|32.85|32.77|32.86|32.78|32.84|32.76|0
1651507910000|2022-05-02 16:11:50|32.86|32.78|32.88|32.8|32.89|32.81|32.85|32.77|0
1651507920000|2022-05-02 16:12:00|32.89|32.81|32.86|32.78|32.91|32.83|32.86|32.78|4
1651507930000|2022-05-02 16:12:10|32.83|32.75|32.81|32.73|32.83|32.75|32.79|32.71|0
1651507940000|2022-05-02 16:12:20|32.8|32.72|32.78|32.7|32.8|32.72|32.75|32.67|0
1651507950000|2022-05-02 16:12:30|32.79|32.71|32.78|32.7|32.8|32.72|32.78|32.7|0
1651507960000|2022-05-02 16:12:40|32.75|32.67|32.81|32.73|32.81|32.73|32.75|32.67|0
1651507970000|2022-05-02 16:12:50|32.83|32.75|32.83|32.75|32.84|32.76|32.81|32.73|0
1651507980000|2022-05-02 16:13:00|32.84|32.76|32.85|32.77|32.86|32.78|32.83|32.75|0
1651507990000|2022-05-02 16:13:10|32.86|32.78|32.84|32.76|32.86|32.78|32.83|32.75|0
1651508000000|2022-05-02 16:13:20|32.85|32.77|32.81|32.73|32.86|32.78|32.79|32.71|0
1651508010000|2022-05-02 16:13:30|32.84|32.76|32.83|32.75|32.84|32.76|32.83|32.75|0
1651508020000|2022-05-02 16:13:40|32.84|32.76|32.83|32.75|32.85|32.77|32.83|32.75|0
1651508030000|2022-05-02 16:13:50|32.84|32.76|32.83|32.75|32.84|32.76|32.83|32.75|0
1651508040000|2022-05-02 16:14:00|32.84|32.76|32.83|32.75|32.86|32.78|32.81|32.73|2
1651508050000|2022-05-02 16:14:10|32.8|32.72|32.8|32.72|32.81|32.73|32.8|32.72|0
1651508060000|2022-05-02 16:14:20|32.81|32.73|32.7|32.62|32.81|32.73|32.7|32.62|0
1651508070000|2022-05-02 16:14:30|32.71|32.63|32.71|32.63|32.73|32.65|32.71|32.63|2
1651508080000|2022-05-02 16:14:40|32.73|32.65|32.74|32.66|32.74|32.66|32.71|32.63|0
1651508090000|2022-05-02 16:14:50|32.71|32.63|32.74|32.66|32.74|32.66|32.71|32.63|0
1651508100000|2022-05-02 16:15:00|32.75|32.67|32.78|32.7|32.78|32.7|32.75|32.67|0
1651508110000|2022-05-02 16:15:10|32.76|32.68|32.78|32.7|32.78|32.7|32.72|32.64|0
1651508120000|2022-05-02 16:15:20|32.76|32.68|32.76|32.68|32.78|32.7|32.75|32.67|0
1651508130000|2022-05-02 16:15:30|32.78|32.7|32.79|32.71|32.79|32.71|32.78|32.7|0
1651508140000|2022-05-02 16:15:40|32.78|32.7|32.78|32.7|32.79|32.71|32.78|32.7|0
1651508150000|2022-05-02 16:15:50|32.79|32.71|32.79|32.71|32.8|32.72|32.78|32.7|0
1651508160000|2022-05-02 16:16:00|32.81|32.73|32.8|32.72|32.84|32.76|32.8|32.72|0
1651508170000|2022-05-02 16:16:10|32.81|32.73|32.79|32.71|32.81|32.73|32.79|32.71|1
1651508180000|2022-05-02 16:16:20|32.78|32.7|32.78|32.7|32.78|32.7|32.75|32.67|0
1651508190000|2022-05-02 16:16:30|32.76|32.68|32.71|32.63|32.76|32.68|32.71|32.63|0
1651508200000|2022-05-02 16:16:40|32.7|32.62|32.71|32.63|32.73|32.65|32.7|32.62|0
1651508210000|2022-05-02 16:16:50|32.74|32.66|32.74|32.66|32.74|32.66|32.71|32.63|0
1651508220000|2022-05-02 16:17:00|32.76|32.68|32.7|32.62|32.76|32.68|32.7|32.62|14
1651508230000|2022-05-02 16:17:10|32.71|32.63|32.7|32.62|32.71|32.63|32.67|32.59|0
1651508240000|2022-05-02 16:17:20|32.69|32.61|32.65|32.57|32.7|32.62|32.65|32.57|0
1651508250000|2022-05-02 16:17:30|32.66|32.58|32.67|32.59|32.69|32.61|32.66|32.58|0
1651508260000|2022-05-02 16:17:40|32.69|32.61|32.66|32.58|32.69|32.61|32.66|32.58|0
1651508270000|2022-05-02 16:17:50|32.65|32.57|32.64|32.56|32.69|32.61|32.64|32.56|0
1651508280000|2022-05-02 16:18:00|32.62|32.54|32.6|32.52|32.62|32.54|32.6|32.52|0
1651508290000|2022-05-02 16:18:10|32.59|32.51|32.59|32.51|32.59|32.51|32.59|32.51|0
1651508300000|2022-05-02 16:18:20|32.56|32.48|32.6|32.52|32.62|32.54|32.56|32.48|8
1651508310000|2022-05-02 16:18:30|32.62|32.54|32.6|32.52|32.62|32.54|32.59|32.51|0
1651508320000|2022-05-02 16:18:40|32.59|32.51|32.57|32.49|32.59|32.51|32.57|32.49|0
1651508330000|2022-05-02 16:18:50|32.55|32.47|32.47|32.39|32.55|32.47|32.47|32.39|1
1651508340000|2022-05-02 16:19:00|32.5|32.42|32.47|32.39|32.5|32.42|32.44|32.36|17
1651508350000|2022-05-02 16:19:10|||||||||3
1651508370000|2022-05-02 16:19:30|32.52|32.44|32.54|32.46|32.54|32.46|32.52|32.44|14
1651508380000|2022-05-02 16:19:40|32.55|32.47|32.47|32.39|32.56|32.48|32.47|32.39|22
1651508390000|2022-05-02 16:19:50|32.49|32.41|32.47|32.39|32.5|32.42|32.47|32.39|7
1651508400000|2022-05-02 16:20:00|32.49|32.41|32.47|32.39|32.5|32.42|32.46|32.38|0
1651508410000|2022-05-02 16:20:10|32.49|32.41|32.42|32.34|32.49|32.41|32.42|32.34|35
1651508420000|2022-05-02 16:20:20|32.44|32.36|32.42|32.34|32.45|32.37|32.42|32.34|6
1651508430000|2022-05-02 16:20:30|32.44|32.36|32.46|32.38|32.46|32.38|32.44|32.36|5
1651508440000|2022-05-02 16:20:40|32.44|32.36|32.42|32.34|32.45|32.37|32.41|32.33|0
1651508450000|2022-05-02 16:20:50|32.44|32.36|32.42|32.34|32.44|32.36|32.42|32.34|0
1651508460000|2022-05-02 16:21:00|32.44|32.36|32.42|32.34|32.44|32.36|32.42|32.34|0
1651508470000|2022-05-02 16:21:10|32.44|32.36|32.4|32.32|32.44|32.36|32.4|32.32|0
1651508480000|2022-05-02 16:21:20|32.41|32.33|32.39|32.31|32.41|32.33|32.37|32.29|7
1651508490000|2022-05-02 16:21:30|32.41|32.33|32.41|32.33|32.45|32.37|32.41|32.33|9
1651508500000|2022-05-02 16:21:40|32.42|32.34|32.44|32.36|32.45|32.37|32.42|32.34|1
1651508510000|2022-05-02 16:21:50|32.45|32.37|32.44|32.36|32.46|32.38|32.44|32.36|0
1651508520000|2022-05-02 16:22:00|32.45|32.37|32.45|32.37|32.5|32.42|32.44|32.36|1
1651508530000|2022-05-02 16:22:10|32.47|32.39|32.45|32.37|32.47|32.39|32.45|32.37|0
1651508540000|2022-05-02 16:22:20|32.46|32.38|32.44|32.36|32.46|32.38|32.44|32.36|0
1651508550000|2022-05-02 16:22:30|32.45|32.37|32.4|32.32|32.45|32.37|32.37|32.29|0
1651508560000|2022-05-02 16:22:40|32.41|32.33|32.41|32.33|32.44|32.36|32.41|32.33|0
1651508570000|2022-05-02 16:22:50|32.44|32.36|32.41|32.33|32.44|32.36|32.39|32.31|0
1651508580000|2022-05-02 16:23:00|32.4|32.32|32.41|32.33|32.41|32.33|32.4|32.32|0
1651508590000|2022-05-02 16:23:10|32.4|32.32|32.4|32.32|32.41|32.33|32.37|32.29|0
1651508600000|2022-05-02 16:23:20|32.39|32.31|32.41|32.33|32.41|32.33|32.39|32.31|0
1651508610000|2022-05-02 16:23:30|32.42|32.34|32.4|32.32|32.42|32.34|32.39|32.31|0
1651508620000|2022-05-02 16:23:40|32.41|32.33|32.39|32.31|32.41|32.33|32.37|32.29|0
1651508630000|2022-05-02 16:23:50|32.4|32.32|32.39|32.31|32.4|32.32|32.37|32.29|0
1651508640000|2022-05-02 16:24:00|32.4|32.32|32.46|32.38|32.46|32.38|32.39|32.31|0
1651508650000|2022-05-02 16:24:10|32.5|32.42|32.47|32.39|32.5|32.42|32.46|32.38|11
1651508660000|2022-05-02 16:24:20|32.49|32.41|32.47|32.39|32.5|32.42|32.46|32.38|0
1651508670000|2022-05-02 16:24:30|32.49|32.41|32.47|32.39|32.5|32.42|32.47|32.39|0
1651508680000|2022-05-02 16:24:40|32.49|32.41|32.49|32.41|32.5|32.42|32.47|32.39|0
1651508690000|2022-05-02 16:24:50|32.5|32.42|32.5|32.42|32.51|32.43|32.47|32.39|0
1651508700000|2022-05-02 16:25:00|32.51|32.43|32.54|32.46|32.54|32.46|32.5|32.42|8
1651508710000|2022-05-02 16:25:10|32.52|32.44|32.54|32.46|32.54|32.46|32.51|32.43|1
1651508720000|2022-05-02 16:25:20|32.52|32.44|32.51|32.43|32.54|32.46|32.5|32.42|0
1651508730000|2022-05-02 16:25:30|32.5|32.42|32.51|32.43|32.52|32.44|32.5|32.42|0
1651508740000|2022-05-02 16:25:40|32.52|32.44|32.51|32.43|32.54|32.46|32.51|32.43|0
1651508750000|2022-05-02 16:25:50|32.52|32.44|32.51|32.43|32.52|32.44|32.51|32.43|0
1651508760000|2022-05-02 16:26:00|32.5|32.42|32.49|32.41|32.51|32.43|32.49|32.41|2
1651508770000|2022-05-02 16:26:10|32.51|32.43|32.5|32.42|32.51|32.43|32.49|32.41|0
1651508780000|2022-05-02 16:26:20|32.49|32.41|32.49|32.41|32.51|32.43|32.49|32.41|0
1651508790000|2022-05-02 16:26:30|32.5|32.42|32.49|32.41|32.52|32.44|32.49|32.41|0
1651508800000|2022-05-02 16:26:40|32.5|32.42|32.49|32.41|32.51|32.43|32.49|32.41|0
1651508810000|2022-05-02 16:26:50|32.51|32.43|32.51|32.43|32.52|32.44|32.49|32.41|0
1651508820000|2022-05-02 16:27:00|32.52|32.44|32.51|32.43|32.52|32.44|32.51|32.43|0
1651508830000|2022-05-02 16:27:10|32.52|32.44|32.54|32.46|32.55|32.47|32.51|32.43|0
1651508840000|2022-05-02 16:27:20|32.52|32.44|32.51|32.43|32.54|32.46|32.5|32.42|0
1651508850000|2022-05-02 16:27:30|32.5|32.42|32.49|32.41|32.5|32.42|32.47|32.39|2
1651508860000|2022-05-02 16:27:40|||||||||1
1651508870000|2022-05-02 16:27:50|32.45|32.37|32.45|32.37|32.45|32.37|32.41|32.33|11
1651508880000|2022-05-02 16:28:00|32.46|32.38|32.41|32.33|32.46|32.38|32.41|32.33|6
1651508890000|2022-05-02 16:28:10|32.42|32.34|32.44|32.36|32.45|32.37|32.42|32.34|10
1651508900000|2022-05-02 16:28:20|32.45|32.37|32.45|32.37|32.46|32.38|32.45|32.37|0
1651508910000|2022-05-02 16:28:30|32.46|32.38|32.52|32.44|32.52|32.44|32.46|32.38|0
1651508920000|2022-05-02 16:28:40|32.54|32.46|32.52|32.44|32.54|32.46|32.5|32.42|1
1651508930000|2022-05-02 16:28:50|32.51|32.43|32.49|32.41|32.51|32.43|32.49|32.41|0
1651508940000|2022-05-02 16:29:00|32.47|32.39|32.47|32.39|32.49|32.41|32.45|32.37|0
1651508950000|2022-05-02 16:29:10|32.49|32.41|32.49|32.41|32.49|32.41|32.47|32.39|2
1651508960000|2022-05-02 16:29:20|32.47|32.39|32.49|32.41|32.5|32.42|32.47|32.39|0
1651508970000|2022-05-02 16:29:30|32.47|32.39|32.47|32.39|32.47|32.39|32.47|32.39|0
1651508980000|2022-05-02 16:29:40|32.49|32.41|32.47|32.39|32.5|32.42|32.47|32.39|0
1651508990000|2022-05-02 16:29:50|32.49|32.41|32.45|32.37|32.5|32.42|32.45|32.37|26
1651509000000|2022-05-02 16:30:00|32.47|32.39|32.45|32.37|32.49|32.41|32.42|32.34|6
1651509010000|2022-05-02 16:30:10|32.47|32.39|32.47|32.39|32.49|32.41|32.46|32.38|5
1651509020000|2022-05-02 16:30:20|32.49|32.41|32.44|32.36|32.49|32.41|32.42|32.34|0
1651509030000|2022-05-02 16:30:30|32.45|32.37|32.44|32.36|32.45|32.37|32.42|32.34|0
1651509040000|2022-05-02 16:30:40|32.45|32.37|32.42|32.34|32.46|32.38|32.41|32.33|4
1651509050000|2022-05-02 16:30:50|32.41|32.33|32.42|32.34|32.44|32.36|32.39|32.31|2
1651509060000|2022-05-02 16:31:00|32.41|32.33|32.39|32.31|32.42|32.34|32.39|32.31|0
1651509070000|2022-05-02 16:31:10|32.41|32.33|32.44|32.36|32.46|32.38|32.39|32.31|0
1651509080000|2022-05-02 16:31:20|32.42|32.34|32.44|32.36|32.46|32.38|32.42|32.34|0
1651509090000|2022-05-02 16:31:30|32.46|32.38|32.44|32.36|32.47|32.39|32.44|32.36|0
1651509100000|2022-05-02 16:31:40|32.42|32.34|32.44|32.36|32.44|32.36|32.41|32.33|10
1651509110000|2022-05-02 16:31:50|32.42|32.34|32.42|32.34|32.45|32.37|32.42|32.34|0
1651509120000|2022-05-02 16:32:00|32.44|32.36|32.44|32.36|32.46|32.38|32.42|32.34|0
1651509130000|2022-05-02 16:32:10|32.42|32.34|32.42|32.34|32.44|32.36|32.41|32.33|0
1651509140000|2022-05-02 16:32:20|32.4|32.32|32.35|32.27|32.4|32.32|32.35|32.27|6
1651509150000|2022-05-02 16:32:30|32.38|32.3|32.35|32.27|32.38|32.3|32.35|32.27|7
1651509160000|2022-05-02 16:32:40|32.36|32.28|32.37|32.29|32.37|32.29|32.36|32.28|0
1651509170000|2022-05-02 16:32:50|32.36|32.28|32.37|32.29|32.39|32.31|32.35|32.27|0
1651509180000|2022-05-02 16:33:00|32.36|32.28|32.34|32.26|32.39|32.31|32.34|32.26|2
1651509190000|2022-05-02 16:33:10|32.31|32.23|32.3|32.22|32.31|32.23|32.3|32.22|54
1651509200000|2022-05-02 16:33:20|32.27|32.19|32.32|32.24|32.32|32.24|32.27|32.19|17
1651509210000|2022-05-02 16:33:30|32.31|32.23|32.31|32.23|32.34|32.26|32.31|32.23|0
1651509220000|2022-05-02 16:33:40|32.34|32.26|32.34|32.26|32.34|32.26|32.3|32.22|0
1651509230000|2022-05-02 16:33:50|32.32|32.24|32.31|32.23|32.35|32.27|32.31|32.23|1
1651509240000|2022-05-02 16:34:00|32.32|32.24|32.31|32.23|32.34|32.26|32.31|32.23|0
1651509250000|2022-05-02 16:34:10|32.32|32.24|32.35|32.27|32.36|32.28|32.31|32.23|2
1651509260000|2022-05-02 16:34:20|32.36|32.28|32.36|32.28|32.36|32.28|32.34|32.26|0
1651509270000|2022-05-02 16:34:30|32.35|32.27|32.32|32.24|32.36|32.28|32.32|32.24|3
1651509280000|2022-05-02 16:34:40|32.34|32.26|32.32|32.24|32.35|32.27|32.32|32.24|0
1651509290000|2022-05-02 16:34:50|32.3|32.22|32.3|32.22|32.3|32.22|32.3|32.22|2
1651509300000|2022-05-02 16:35:00|32.29|32.21|32.24|32.16|32.29|32.21|32.22|32.14|3
1651509310000|2022-05-02 16:35:10|32.25|32.17|32.24|32.16|32.26|32.18|32.24|32.16|5
1651509320000|2022-05-02 16:35:20|32.25|32.17|32.29|32.21|32.29|32.21|32.24|32.16|0
1651509330000|2022-05-02 16:35:30|32.31|32.23|32.42|32.34|32.42|32.34|32.31|32.23|4
1651509340000|2022-05-02 16:35:40|32.44|32.36|32.44|32.36|32.49|32.41|32.44|32.36|0
1651509350000|2022-05-02 16:35:50|32.42|32.34|32.39|32.31|32.42|32.34|32.39|32.31|3
1651509360000|2022-05-02 16:36:00|32.41|32.33|32.45|32.37|32.45|32.37|32.4|32.32|0
1651509370000|2022-05-02 16:36:10|32.44|32.36|32.46|32.38|32.46|32.38|32.44|32.36|0
1651509380000|2022-05-02 16:36:20|32.45|32.37|32.44|32.36|32.45|32.37|32.42|32.34|1
1651509390000|2022-05-02 16:36:30|32.42|32.34|32.4|32.32|32.42|32.34|32.39|32.31|0
1651509400000|2022-05-02 16:36:40|32.41|32.33|32.39|32.31|32.41|32.33|32.39|32.31|0
1651509410000|2022-05-02 16:36:50|32.4|32.32|32.39|32.31|32.41|32.33|32.39|32.31|0
1651509420000|2022-05-02 16:37:00|32.41|32.33|32.49|32.41|32.5|32.42|32.41|32.33|6
1651509430000|2022-05-02 16:37:10|32.5|32.42|32.47|32.39|32.5|32.42|32.45|32.37|1
1651509440000|2022-05-02 16:37:20|32.5|32.42|32.47|32.39|32.5|32.42|32.45|32.37|0
1651509450000|2022-05-02 16:37:30|32.49|32.41|32.47|32.39|32.51|32.43|32.47|32.39|0
1651509460000|2022-05-02 16:37:40|32.5|32.42|32.47|32.39|32.5|32.42|32.45|32.37|0
1651509470000|2022-05-02 16:37:50|32.46|32.38|32.45|32.37|32.47|32.39|32.45|32.37|1
1651509480000|2022-05-02 16:38:00|32.47|32.39|32.47|32.39|32.5|32.42|32.45|32.37|0
1651509490000|2022-05-02 16:38:10|32.5|32.42|32.49|32.41|32.5|32.42|32.47|32.39|0
1651509500000|2022-05-02 16:38:20|32.5|32.42|32.49|32.41|32.5|32.42|32.47|32.39|0
1651509510000|2022-05-02 16:38:30|32.47|32.39|32.5|32.42|32.5|32.42|32.47|32.39|0
1651509520000|2022-05-02 16:38:40|32.49|32.41|32.45|32.37|32.49|32.41|32.45|32.37|0
1651509530000|2022-05-02 16:38:50|32.47|32.39|32.45|32.37|32.47|32.39|32.45|32.37|0
1651509540000|2022-05-02 16:39:00|32.46|32.38|32.47|32.39|32.49|32.41|32.45|32.37|0
1651509550000|2022-05-02 16:39:10|32.46|32.38|32.49|32.41|32.5|32.42|32.46|32.38|0
1651509560000|2022-05-02 16:39:20|32.5|32.42|32.5|32.42|32.54|32.46|32.49|32.41|3
1651509570000|2022-05-02 16:39:30|32.51|32.43|32.54|32.46|32.56|32.48|32.5|32.42|0
1651509580000|2022-05-02 16:39:40|32.55|32.47|32.56|32.48|32.6|32.52|32.55|32.47|0
1651509590000|2022-05-02 16:39:50|32.59|32.51|32.57|32.49|32.59|32.51|32.55|32.47|0
1651509600000|2022-05-02 16:40:00|32.59|32.51|32.52|32.44|32.6|32.52|32.52|32.44|1
1651509610000|2022-05-02 16:40:10|32.51|32.43|32.46|32.38|32.52|32.44|32.46|32.38|0
1651509620000|2022-05-02 16:40:20|32.45|32.37|32.42|32.34|32.46|32.38|32.42|32.34|0
1651509630000|2022-05-02 16:40:30|32.44|32.36|32.45|32.37|32.47|32.39|32.44|32.36|0
1651509640000|2022-05-02 16:40:40|32.46|32.38|32.49|32.41|32.49|32.41|32.44|32.36|1
1651509650000|2022-05-02 16:40:50|32.47|32.39|32.44|32.36|32.49|32.41|32.44|32.36|0
1651509660000|2022-05-02 16:41:00|32.42|32.34|32.46|32.38|32.49|32.41|32.42|32.34|0
1651509670000|2022-05-02 16:41:10|32.47|32.39|32.49|32.41|32.51|32.43|32.46|32.38|0
1651509680000|2022-05-02 16:41:20|32.5|32.42|32.5|32.42|32.51|32.43|32.47|32.39|0
1651509690000|2022-05-02 16:41:30|32.49|32.41|32.59|32.51|32.6|32.52|32.49|32.41|0
1651509700000|2022-05-02 16:41:40|32.57|32.49|32.55|32.47|32.59|32.51|32.55|32.47|0
1651509710000|2022-05-02 16:41:50|32.56|32.48|32.57|32.49|32.6|32.52|32.55|32.47|0
1651509720000|2022-05-02 16:42:00|32.59|32.51|32.57|32.49|32.59|32.51|32.56|32.48|0
1651509730000|2022-05-02 16:42:10|32.59|32.51|32.57|32.49|32.6|32.52|32.56|32.48|0
1651509740000|2022-05-02 16:42:20|32.59|32.51|32.59|32.51|32.6|32.52|32.57|32.49|0
1651509750000|2022-05-02 16:42:30|32.57|32.49|32.62|32.54|32.66|32.58|32.57|32.49|21
1651509760000|2022-05-02 16:42:40|32.64|32.56|32.59|32.51|32.65|32.57|32.59|32.51|4
1651509770000|2022-05-02 16:42:50|32.6|32.52|32.59|32.51|32.61|32.53|32.59|32.51|0
1651509780000|2022-05-02 16:43:00|32.61|32.53|32.62|32.54|32.64|32.56|32.61|32.53|0
1651509790000|2022-05-02 16:43:10|32.64|32.56|32.61|32.53|32.65|32.57|32.61|32.53|0
1651509800000|2022-05-02 16:43:20|32.62|32.54|32.65|32.57|32.65|32.57|32.62|32.54|0
1651509810000|2022-05-02 16:43:30|32.64|32.56|32.66|32.58|32.66|32.58|32.62|32.54|0
1651509820000|2022-05-02 16:43:40|32.67|32.59|32.64|32.56|32.67|32.59|32.64|32.56|0
1651509830000|2022-05-02 16:43:50|32.65|32.57|32.61|32.53|32.65|32.57|32.59|32.51|2
1651509840000|2022-05-02 16:44:00|32.59|32.51|32.59|32.51|32.62|32.54|32.59|32.51|0
1651509850000|2022-05-02 16:44:10|32.6|32.52|32.64|32.56|32.64|32.56|32.59|32.51|0
1651509860000|2022-05-02 16:44:20|32.61|32.53|32.61|32.53|32.62|32.54|32.6|32.52|0
1651509870000|2022-05-02 16:44:30|32.62|32.54|32.64|32.56|32.65|32.57|32.61|32.53|0
1651509880000|2022-05-02 16:44:40|32.65|32.57|32.61|32.53|32.65|32.57|32.59|32.51|0
1651509890000|2022-05-02 16:44:50|32.62|32.54|32.61|32.53|32.62|32.54|32.61|32.53|0
1651509900000|2022-05-02 16:45:00|32.62|32.54|32.65|32.57|32.65|32.57|32.61|32.53|0
1651509910000|2022-05-02 16:45:10|32.67|32.59|32.67|32.59|32.67|32.59|32.66|32.58|0
1651509920000|2022-05-02 16:45:20|32.66|32.58|32.66|32.58|32.67|32.59|32.66|32.58|0
1651509930000|2022-05-02 16:45:30|32.67|32.59|32.66|32.58|32.67|32.59|32.66|32.58|0
1651509940000|2022-05-02 16:45:40|32.67|32.59|32.66|32.58|32.7|32.62|32.66|32.58|0
1651509950000|2022-05-02 16:45:50|32.67|32.59|32.72|32.64|32.72|32.64|32.67|32.59|0
1651509960000|2022-05-02 16:46:00|32.71|32.63|32.74|32.66|32.74|32.66|32.71|32.63|0
1651509970000|2022-05-02 16:46:10|32.72|32.64|32.71|32.63|32.76|32.68|32.71|32.63|10
1651509980000|2022-05-02 16:46:20|32.7|32.62|32.62|32.54|32.7|32.62|32.62|32.54|1
1651509990000|2022-05-02 16:46:30|32.61|32.53|32.57|32.49|32.62|32.54|32.55|32.47|0
1651510000000|2022-05-02 16:46:40|32.6|32.52|32.62|32.54|32.62|32.54|32.57|32.49|0
1651510010000|2022-05-02 16:46:50|32.61|32.53|32.6|32.52|32.61|32.53|32.57|32.49|0
1651510020000|2022-05-02 16:47:00|32.61|32.53|32.66|32.58|32.66|32.58|32.6|32.52|0
1651510030000|2022-05-02 16:47:10|32.69|32.61|32.7|32.62|32.71|32.63|32.67|32.59|0
1651510040000|2022-05-02 16:47:20|32.71|32.63|32.66|32.58|32.71|32.63|32.66|32.58|0
1651510050000|2022-05-02 16:47:30|32.65|32.57|32.65|32.57|32.65|32.57|32.62|32.54|0
1651510060000|2022-05-02 16:47:40|32.64|32.56|32.69|32.61|32.69|32.61|32.64|32.56|0
1651510070000|2022-05-02 16:47:50|32.67|32.59|32.64|32.56|32.7|32.62|32.64|32.56|10
1651510080000|2022-05-02 16:48:00|32.62|32.54|32.64|32.56|32.66|32.58|32.62|32.54|5
1651510090000|2022-05-02 16:48:10|32.65|32.57|32.64|32.56|32.66|32.58|32.64|32.56|0
1651510100000|2022-05-02 16:48:20|32.65|32.57|32.65|32.57|32.67|32.59|32.64|32.56|0
1651510110000|2022-05-02 16:48:30|32.67|32.59|32.69|32.61|32.69|32.61|32.66|32.58|0
1651510120000|2022-05-02 16:48:40|32.67|32.59|32.65|32.57|32.69|32.61|32.62|32.54|0
1651510130000|2022-05-02 16:48:50|32.64|32.56|32.64|32.56|32.65|32.57|32.64|32.56|0
1651510140000|2022-05-02 16:49:00|32.62|32.54|32.62|32.54|32.64|32.56|32.61|32.53|0
1651510150000|2022-05-02 16:49:10|32.64|32.56|32.57|32.49|32.64|32.56|32.56|32.48|0
1651510160000|2022-05-02 16:49:20|32.59|32.51|32.62|32.54|32.64|32.56|32.57|32.49|0
1651510170000|2022-05-02 16:49:30|32.64|32.56|32.67|32.59|32.69|32.61|32.64|32.56|0
1651510180000|2022-05-02 16:49:40|32.66|32.58|32.62|32.54|32.69|32.61|32.62|32.54|0
1651510190000|2022-05-02 16:49:50|32.64|32.56|32.65|32.57|32.65|32.57|32.64|32.56|0
1651510200000|2022-05-02 16:50:00|32.66|32.58|32.7|32.62|32.7|32.62|32.66|32.58|0
1651510210000|2022-05-02 16:50:10|32.69|32.61|32.67|32.59|32.7|32.62|32.67|32.59|2
1651510220000|2022-05-02 16:50:20|32.69|32.61|32.69|32.61|32.7|32.62|32.67|32.59|0
1651510230000|2022-05-02 16:50:30|32.67|32.59|32.66|32.58|32.67|32.59|32.66|32.58|0
1651510240000|2022-05-02 16:50:40|32.65|32.57|32.62|32.54|32.67|32.59|32.62|32.54|0
1651510250000|2022-05-02 16:50:50|32.64|32.56|32.62|32.54|32.66|32.58|32.62|32.54|0
1651510260000|2022-05-02 16:51:00|32.64|32.56|32.64|32.56|32.66|32.58|32.62|32.54|0
1651510270000|2022-05-02 16:51:10|32.66|32.58|32.69|32.61|32.69|32.61|32.66|32.58|0
1651510280000|2022-05-02 16:51:20|32.67|32.59|32.62|32.54|32.67|32.59|32.62|32.54|0
1651510290000|2022-05-02 16:51:30|32.61|32.53|32.65|32.57|32.65|32.57|32.61|32.53|1
1651510300000|2022-05-02 16:51:40|32.64|32.56|32.65|32.57|32.65|32.57|32.64|32.56|0
1651510310000|2022-05-02 16:51:50|32.69|32.61|32.65|32.57|32.69|32.61|32.64|32.56|0
1651510320000|2022-05-02 16:52:00|32.64|32.56|32.64|32.56|32.65|32.57|32.62|32.54|0
1651510330000|2022-05-02 16:52:10|32.65|32.57|32.7|32.62|32.72|32.64|32.65|32.57|0
1651510340000|2022-05-02 16:52:20|32.69|32.61|32.7|32.62|32.7|32.62|32.69|32.61|0
1651510350000|2022-05-02 16:52:30|32.71|32.63|32.7|32.62|32.71|32.63|32.7|32.62|1
1651510360000|2022-05-02 16:52:40|32.69|32.61|32.67|32.59|32.7|32.62|32.67|32.59|0
1651510370000|2022-05-02 16:52:50|32.69|32.61|32.67|32.59|32.7|32.62|32.67|32.59|0
1651510380000|2022-05-02 16:53:00|32.69|32.61|32.7|32.62|32.71|32.63|32.67|32.59|1
1651510390000|2022-05-02 16:53:10|32.69|32.61|32.7|32.62|32.71|32.63|32.69|32.61|0
1651510400000|2022-05-02 16:53:20|32.69|32.61|32.67|32.59|32.69|32.61|32.65|32.57|0
1651510410000|2022-05-02 16:53:30|32.69|32.61|32.7|32.62|32.7|32.62|32.69|32.61|0
1651510420000|2022-05-02 16:53:40|32.71|32.63|32.7|32.62|32.72|32.64|32.69|32.61|0
1651510430000|2022-05-02 16:53:50|32.71|32.63|32.72|32.64|32.72|32.64|32.71|32.63|0
1651510440000|2022-05-02 16:54:00|32.74|32.66|32.79|32.71|32.81|32.73|32.74|32.66|4
1651510450000|2022-05-02 16:54:10|32.8|32.72|32.79|32.71|32.81|32.73|32.77|32.69|0
1651510460000|2022-05-02 16:54:20|32.8|32.72|32.8|32.72|32.82|32.74|32.79|32.71|0
1651510470000|2022-05-02 16:54:30|32.79|32.71|32.79|32.71|32.79|32.71|32.77|32.69|0
1651510480000|2022-05-02 16:54:40|32.8|32.72|32.79|32.71|32.8|32.72|32.79|32.71|0
1651510490000|2022-05-02 16:54:50|32.77|32.69|32.77|32.69|32.77|32.69|32.77|32.69|0
1651510500000|2022-05-02 16:55:00|32.79|32.71|32.82|32.74|32.85|32.77|32.76|32.68|0
1651510510000|2022-05-02 16:55:10|32.84|32.76|32.84|32.76|32.84|32.76|32.82|32.74|3
1651510520000|2022-05-02 16:55:20|32.85|32.77|32.87|32.79|32.87|32.79|32.82|32.74|1
1651510530000|2022-05-02 16:55:30|32.86|32.78|32.79|32.71|32.86|32.78|32.79|32.71|0
1651510540000|2022-05-02 16:55:40|32.8|32.72|32.81|32.73|32.81|32.73|32.79|32.71|0
1651510550000|2022-05-02 16:55:50|32.82|32.74|32.76|32.68|32.82|32.74|32.76|32.68|2
1651510560000|2022-05-02 16:56:00|32.75|32.67|32.7|32.62|32.75|32.67|32.69|32.61|0
1651510570000|2022-05-02 16:56:10|32.72|32.64|32.76|32.68|32.76|32.68|32.69|32.61|0
1651510580000|2022-05-02 16:56:20|32.75|32.67|32.79|32.71|32.79|32.71|32.75|32.67|0
1651510590000|2022-05-02 16:56:30|32.8|32.72|32.89|32.81|32.92|32.84|32.8|32.72|7
1651510600000|2022-05-02 16:56:40|32.87|32.79|32.84|32.76|32.9|32.82|32.84|32.76|3
1651510610000|2022-05-02 16:56:50|32.82|32.74|32.84|32.76|32.84|32.76|32.82|32.74|0
1651510620000|2022-05-02 16:57:00|32.85|32.77|32.85|32.77|32.86|32.78|32.85|32.77|0
1651510630000|2022-05-02 16:57:10|32.86|32.78|32.85|32.77|32.87|32.79|32.81|32.73|3
1651510640000|2022-05-02 16:57:20|32.86|32.78|32.89|32.81|32.89|32.81|32.86|32.78|0
1651510650000|2022-05-02 16:57:30|32.86|32.78|32.85|32.77|32.87|32.79|32.85|32.77|0
1651510660000|2022-05-02 16:57:40|32.84|32.76|32.87|32.79|32.87|32.79|32.81|32.73|0
1651510670000|2022-05-02 16:57:50|32.89|32.81|32.92|32.84|32.94|32.86|32.89|32.81|4
1651510680000|2022-05-02 16:58:00|32.94|32.86|32.92|32.84|32.97|32.89|32.92|32.84|15
1651510690000|2022-05-02 16:58:10|32.94|32.86|32.92|32.84|32.97|32.89|32.91|32.83|0
1651510700000|2022-05-02 16:58:20|32.95|32.87|32.97|32.89|32.99|32.91|32.95|32.87|5
1651510710000|2022-05-02 16:58:30|32.99|32.91|33.02|32.94|33.02|32.94|32.99|32.91|0
1651510720000|2022-05-02 16:58:40|33.01|32.93|32.97|32.89|33.01|32.93|32.97|32.89|2
1651510740000|2022-05-02 16:59:00|32.99|32.91|33.01|32.93|33.04|32.96|32.97|32.89|0
1651510750000|2022-05-02 16:59:10|33.02|32.94|33.01|32.93|33.04|32.96|33.01|32.93|0
1651510760000|2022-05-02 16:59:20|33.02|32.94|33|32.92|33.02|32.94|33|32.92|0
1651510770000|2022-05-02 16:59:30|33.01|32.93|33.01|32.93|33.02|32.94|33|32.92|0
1651510780000|2022-05-02 16:59:40|32.99|32.91|33|32.92|33|32.92|32.99|32.91|0
1651510790000|2022-05-02 16:59:50|33.01|32.93|33|32.92|33.01|32.93|32.99|32.91|0
1651510800000|2022-05-02 17:00:00|32.99|32.91|33|32.92|33.01|32.93|32.99|32.91|4
1651510810000|2022-05-02 17:00:10|32.99|32.91|32.99|32.91|32.99|32.91|32.99|32.91|3
1651510820000|2022-05-02 17:00:20|32.97|32.89|33|32.92|33|32.92|32.97|32.89|0
1651510830000|2022-05-02 17:00:30|33.01|32.93|33.01|32.93|33.01|32.93|33.01|32.93|2
1651510850000|2022-05-02 17:00:50|33|32.92|33|32.92|33|32.92|33|32.92|0
1651510860000|2022-05-02 17:01:00|32.97|32.89|33.01|32.93|33.01|32.93|32.97|32.89|0
1651510890000|2022-05-02 17:01:30|32.99|32.91|32.99|32.91|33|32.92|32.99|32.91|0
1651510900000|2022-05-02 17:01:40|33.01|32.93|33|32.92|33.07|32.99|33|32.92|1
1651510910000|2022-05-02 17:01:50|33.01|32.93|33.01|32.93|33.01|32.93|32.97|32.89|0
1651510920000|2022-05-02 17:02:00|33|32.92|33.01|32.93|33.01|32.93|32.97|32.89|1
1651510930000|2022-05-02 17:02:10|33.02|32.94|33.02|32.94|33.02|32.94|33.02|32.94|0
1651510940000|2022-05-02 17:02:20|33.04|32.96|33.02|32.94|33.05|32.97|33.02|32.94|0
1651510950000|2022-05-02 17:02:30|33.04|32.96|33.02|32.94|33.04|32.96|33.02|32.94|0
1651510960000|2022-05-02 17:02:40|33.04|32.96|33.04|32.96|33.05|32.97|33.04|32.96|0
1651510970000|2022-05-02 17:02:50|33.05|32.97|33.07|32.99|33.07|32.99|33.05|32.97|1
1651510980000|2022-05-02 17:03:00|33.11|33.03|33.09|33.01|33.11|33.03|33.09|33.01|1
1651510990000|2022-05-02 17:03:10|33.07|32.99|33.11|33.03|33.12|33.04|33.07|32.99|2
1651511000000|2022-05-02 17:03:20|33.12|33.04|33.14|33.06|33.15|33.07|33.11|33.03|1
1651511010000|2022-05-02 17:03:30|33.15|33.07|33.15|33.07|33.15|33.07|33.14|33.06|0
1651511020000|2022-05-02 17:03:40|33.19|33.11|33.14|33.06|33.19|33.11|33.14|33.06|1
1651511030000|2022-05-02 17:03:50|33.12|33.04|33.15|33.07|33.15|33.07|33.12|33.04|1
1651511040000|2022-05-02 17:04:00|33.17|33.09|33.19|33.11|33.19|33.11|33.17|33.09|0
1651511060000|2022-05-02 17:04:20|33.17|33.09|33.19|33.11|33.19|33.11|33.17|33.09|0
1651511070000|2022-05-02 17:04:30|33.17|33.09|33.14|33.06|33.17|33.09|33.14|33.06|1
1651511080000|2022-05-02 17:04:40|33.15|33.07|33.14|33.06|33.15|33.07|33.11|33.03|0
1651511090000|2022-05-02 17:04:50|33.1|33.02|33.07|32.99|33.1|33.02|33.07|32.99|2
1651511100000|2022-05-02 17:05:00|33.09|33.01|33.14|33.06|33.16|33.08|33.09|33.01|72
1651511110000|2022-05-02 17:05:10|33.15|33.07|33.09|33.01|33.15|33.07|33.09|33.01|2
1651511120000|2022-05-02 17:05:20|33.1|33.02|33.05|32.97|33.1|33.02|33.02|32.94|2
1651511130000|2022-05-02 17:05:30|33.06|32.98|33.1|33.02|33.1|33.02|33.06|32.98|0
1651511150000|2022-05-02 17:05:50|33.09|33.01|33.1|33.02|33.11|33.03|33.09|33.01|0
1651511160000|2022-05-02 17:06:00|33.09|33.01|33.15|33.07|33.16|33.08|33.09|33.01|1
1651511170000|2022-05-02 17:06:10|33.11|33.03|33.15|33.07|33.16|33.08|33.1|33.02|0
1651511180000|2022-05-02 17:06:20|33.12|33.04|33.14|33.06|33.15|33.07|33.12|33.04|0
1651511190000|2022-05-02 17:06:30|33.15|33.07|33.14|33.06|33.15|33.07|33.14|33.06|0
1651511200000|2022-05-02 17:06:40|33.15|33.07|33.15|33.07|33.15|33.07|33.14|33.06|1
1651511210000|2022-05-02 17:06:50|33.14|33.06|33.14|33.06|33.15|33.07|33.14|33.06|0
1651511220000|2022-05-02 17:07:00|33.15|33.07|33.14|33.06|33.15|33.07|33.14|33.06|0
1651511230000|2022-05-02 17:07:10|33.15|33.07|33.14|33.06|33.15|33.07|33.14|33.06|0
1651511240000|2022-05-02 17:07:20|33.12|33.04|33.06|32.98|33.12|33.04|33.06|32.98|0
1651511260000|2022-05-02 17:07:40|33.05|32.97|33.01|32.93|33.05|32.97|33|32.92|0
1651511270000|2022-05-02 17:07:50|33|32.92|33.01|32.93|33.01|32.93|32.97|32.89|0
1651511280000|2022-05-02 17:08:00|33.04|32.96|32.99|32.91|33.05|32.97|32.99|32.91|5
1651511290000|2022-05-02 17:08:10|32.95|32.87|32.87|32.79|32.95|32.87|32.85|32.77|10
1651511300000|2022-05-02 17:08:20|32.89|32.81|32.92|32.84|32.92|32.84|32.89|32.81|1
1651511310000|2022-05-02 17:08:30|32.94|32.86|32.96|32.88|32.99|32.91|32.92|32.84|0
1651511320000|2022-05-02 17:08:40|32.95|32.87|32.95|32.87|32.97|32.89|32.95|32.87|0
1651511330000|2022-05-02 17:08:50|32.96|32.88|32.97|32.89|32.99|32.91|32.94|32.86|0
1651511340000|2022-05-02 17:09:00|32.99|32.91|33.01|32.93|33.04|32.96|32.97|32.89|0
1651511350000|2022-05-02 17:09:10|33.02|32.94|33.02|32.94|33.04|32.96|33.01|32.93|0
1651511360000|2022-05-02 17:09:20|33.04|32.96|33.09|33.01|33.09|33.01|33.04|32.96|0
1651511370000|2022-05-02 17:09:30|33.07|32.99|32.96|32.88|33.09|33.01|32.96|32.88|0
1651511380000|2022-05-02 17:09:40|32.94|32.86|32.97|32.89|32.97|32.89|32.9|32.82|1
1651511390000|2022-05-02 17:09:50|32.99|32.91|32.97|32.89|33.02|32.94|32.97|32.89|0
1651511400000|2022-05-02 17:10:00|32.99|32.91|33|32.92|33.02|32.94|32.97|32.89|0
1651511410000|2022-05-02 17:10:10|33.02|32.94|33.02|32.94|33.04|32.96|33.02|32.94|0
1651511430000|2022-05-02 17:10:30|33.04|32.96|32.97|32.89|33.04|32.96|32.96|32.88|0
1651511440000|2022-05-02 17:10:40|32.94|32.86|32.82|32.74|32.94|32.86|32.82|32.74|0
1651511450000|2022-05-02 17:10:50|32.8|32.72|32.81|32.73|32.81|32.73|32.8|32.72|0
1651511460000|2022-05-02 17:11:00|32.8|32.72|32.81|32.73|32.81|32.73|32.8|32.72|0
1651511470000|2022-05-02 17:11:10|32.82|32.74|32.85|32.77|32.86|32.78|32.82|32.74|2
1651511480000|2022-05-02 17:11:20|32.86|32.78|32.9|32.82|32.9|32.82|32.85|32.77|0
1651511490000|2022-05-02 17:11:30|32.89|32.81|32.89|32.81|32.9|32.82|32.89|32.81|0
1651511500000|2022-05-02 17:11:40|32.9|32.82|32.9|32.82|32.91|32.83|32.89|32.81|0
1651511510000|2022-05-02 17:11:50|32.89|32.81|32.9|32.82|32.9|32.82|32.89|32.81|0
1651511520000|2022-05-02 17:12:00|32.89|32.81|32.85|32.77|32.9|32.82|32.85|32.77|0
1651511530000|2022-05-02 17:12:10|32.86|32.78|32.91|32.83|32.91|32.83|32.86|32.78|0
1651511540000|2022-05-02 17:12:20|32.92|32.84|32.89|32.81|32.92|32.84|32.89|32.81|0
1651511550000|2022-05-02 17:12:30|32.9|32.82|32.92|32.84|32.92|32.84|32.9|32.82|0
1651511560000|2022-05-02 17:12:40|32.91|32.83|32.91|32.83|32.92|32.84|32.89|32.81|0
1651511570000|2022-05-02 17:12:50|32.92|32.84|32.94|32.86|32.95|32.87|32.92|32.84|0
1651511580000|2022-05-02 17:13:00|32.92|32.84|32.92|32.84|32.97|32.89|32.92|32.84|1
1651511590000|2022-05-02 17:13:10|32.94|32.86|32.92|32.84|32.95|32.87|32.92|32.84|0
1651511600000|2022-05-02 17:13:20|32.91|32.83|32.9|32.82|32.92|32.84|32.9|32.82|0
1651511610000|2022-05-02 17:13:30|32.89|32.81|32.92|32.84|32.92|32.84|32.89|32.81|0
1651511620000|2022-05-02 17:13:40|32.94|32.86|32.92|32.84|32.94|32.86|32.92|32.84|0
1651511630000|2022-05-02 17:13:50|32.94|32.86|32.91|32.83|32.94|32.86|32.87|32.79|0
1651511640000|2022-05-02 17:14:00|32.92|32.84|32.92|32.84|32.92|32.84|32.92|32.84|0
1651511650000|2022-05-02 17:14:10|32.94|32.86|32.92|32.84|32.94|32.86|32.92|32.84|0
1651511660000|2022-05-02 17:14:20|32.91|32.83|32.89|32.81|32.92|32.84|32.87|32.79|1
1651511670000|2022-05-02 17:14:30|32.9|32.82|32.87|32.79|32.9|32.82|32.87|32.79|0
1651511680000|2022-05-02 17:14:40|32.86|32.78|32.85|32.77|32.86|32.78|32.85|32.77|0
1651511690000|2022-05-02 17:14:50|32.81|32.73|32.8|32.72|32.81|32.73|32.8|32.72|0
1651511700000|2022-05-02 17:15:00|32.81|32.73|32.8|32.72|32.85|32.77|32.8|32.72|1
1651511710000|2022-05-02 17:15:10|32.81|32.73|32.87|32.79|32.87|32.79|32.81|32.73|0
1651511720000|2022-05-02 17:15:20|32.86|32.78|32.87|32.79|32.87|32.79|32.84|32.76|0
1651511730000|2022-05-02 17:15:30|32.86|32.78|32.86|32.78|32.86|32.78|32.85|32.77|0
1651511740000|2022-05-02 17:15:40|32.85|32.77|32.85|32.77|32.87|32.79|32.85|32.77|0
1651511750000|2022-05-02 17:15:50|32.84|32.76|32.85|32.77|32.85|32.77|32.84|32.76|0
1651511760000|2022-05-02 17:16:00|32.86|32.78|32.87|32.79|32.87|32.79|32.85|32.77|0
1651511770000|2022-05-02 17:16:10|32.85|32.77|32.81|32.73|32.86|32.78|32.8|32.72|0
1651511780000|2022-05-02 17:16:20|32.84|32.76|32.85|32.77|32.85|32.77|32.84|32.76|0
1651511800000|2022-05-02 17:16:40|32.86|32.78|32.87|32.79|32.87|32.79|32.86|32.78|0
1651511810000|2022-05-02 17:16:50|32.85|32.77|32.87|32.79|32.87|32.79|32.85|32.77|0
1651511820000|2022-05-02 17:17:00|32.89|32.81|32.9|32.82|32.92|32.84|32.89|32.81|0
1651511830000|2022-05-02 17:17:10|32.89|32.81|32.92|32.84|32.95|32.87|32.89|32.81|0
1651511850000|2022-05-02 17:17:30|32.87|32.79|32.91|32.83|32.91|32.83|32.87|32.79|2
1651511860000|2022-05-02 17:17:40|32.92|32.84|32.92|32.84|32.92|32.84|32.92|32.84|0
1651511870000|2022-05-02 17:17:50|32.89|32.81|32.91|32.83|32.91|32.83|32.89|32.81|0
1651511890000|2022-05-02 17:18:10|32.9|32.82|32.89|32.81|32.9|32.82|32.89|32.81|0
1651511900000|2022-05-02 17:18:20|32.87|32.79|32.82|32.74|32.87|32.79|32.8|32.72|5
1651511910000|2022-05-02 17:18:30|32.85|32.77|32.86|32.78|32.86|32.78|32.85|32.77|0
1651511920000|2022-05-02 17:18:40|32.87|32.79|32.9|32.82|32.9|32.82|32.86|32.78|0
1651511930000|2022-05-02 17:18:50|32.87|32.79|32.87|32.79|32.87|32.79|32.87|32.79|0
1651511950000|2022-05-02 17:19:10|32.84|32.76|32.86|32.78|32.86|32.78|32.84|32.76|1
1651511960000|2022-05-02 17:19:20|32.85|32.77|32.85|32.77|32.86|32.78|32.85|32.77|0
1651511970000|2022-05-02 17:19:30|32.86|32.78|32.85|32.77|32.86|32.78|32.85|32.77|0
1651511980000|2022-05-02 17:19:40|32.82|32.74|32.81|32.73|32.84|32.76|32.81|32.73|0
1651511990000|2022-05-02 17:19:50|32.82|32.74|32.84|32.76|32.84|32.76|32.81|32.73|0
1651512000000|2022-05-02 17:20:00|32.85|32.77|32.89|32.81|32.89|32.81|32.85|32.77|0
1651512010000|2022-05-02 17:20:10|32.9|32.82|32.9|32.82|32.91|32.83|32.89|32.81|0
1651512020000|2022-05-02 17:20:20|32.89|32.81|32.85|32.77|32.9|32.82|32.85|32.77|0
1651512030000|2022-05-02 17:20:30|32.86|32.78|32.89|32.81|32.89|32.81|32.86|32.78|0
1651512040000|2022-05-02 17:20:40|32.91|32.83|32.92|32.84|32.92|32.84|32.9|32.82|0
1651512050000|2022-05-02 17:20:50|32.91|32.83|32.85|32.77|32.91|32.83|32.85|32.77|0
1651512060000|2022-05-02 17:21:00|32.87|32.79|32.87|32.79|32.87|32.79|32.87|32.79|0
1651512070000|2022-05-02 17:21:10|32.89|32.81|32.91|32.83|32.91|32.83|32.89|32.81|0
1651512080000|2022-05-02 17:21:20|32.89|32.81|32.92|32.84|32.92|32.84|32.89|32.81|0
1651512090000|2022-05-02 17:21:30|32.91|32.83|32.92|32.84|32.92|32.84|32.91|32.83|0
1651512100000|2022-05-02 17:21:40|32.94|32.86|32.95|32.87|32.95|32.87|32.92|32.84|0
1651512110000|2022-05-02 17:21:50|32.92|32.84|32.92|32.84|32.92|32.84|32.92|32.84|0
1651512120000|2022-05-02 17:22:00|32.91|32.83|32.87|32.79|32.92|32.84|32.87|32.79|0
1651512130000|2022-05-02 17:22:10|32.9|32.82|32.92|32.84|32.92|32.84|32.89|32.81|0
1651512150000|2022-05-02 17:22:30|32.94|32.86|32.92|32.84|32.94|32.86|32.92|32.84|0
1651512180000|2022-05-02 17:23:00|32.9|32.82|32.89|32.81|32.91|32.83|32.87|32.79|2
1651512190000|2022-05-02 17:23:10|32.87|32.79|32.87|32.79|32.91|32.83|32.87|32.79|0
1651512200000|2022-05-02 17:23:20|32.89|32.81|32.89|32.81|32.89|32.81|32.87|32.79|0
1651512210000|2022-05-02 17:23:30|32.9|32.82|32.87|32.79|32.9|32.82|32.87|32.79|0
1651512220000|2022-05-02 17:23:40|32.86|32.78|32.87|32.79|32.87|32.79|32.86|32.78|0
1651512230000|2022-05-02 17:23:50|32.89|32.81|32.87|32.79|32.89|32.81|32.87|32.79|0
1651512240000|2022-05-02 17:24:00|32.89|32.81|32.92|32.84|32.92|32.84|32.87|32.79|0
1651512250000|2022-05-02 17:24:10|32.9|32.82|32.92|32.84|32.92|32.84|32.9|32.82|0
1651512260000|2022-05-02 17:24:20|32.94|32.86|32.94|32.86|32.94|32.86|32.92|32.84|0
1651512270000|2022-05-02 17:24:30|32.92|32.84|32.92|32.84|32.92|32.84|32.92|32.84|0
1651512280000|2022-05-02 17:24:40|32.94|32.86|32.92|32.84|32.94|32.86|32.92|32.84|0
1651512290000|2022-05-02 17:24:50|32.94|32.86|32.92|32.84|32.94|32.86|32.91|32.83|1
1651512300000|2022-05-02 17:25:00|32.94|32.86|32.94|32.86|32.96|32.88|32.94|32.86|0
1651512310000|2022-05-02 17:25:10|32.95|32.87|32.92|32.84|32.95|32.87|32.92|32.84|0
1651512320000|2022-05-02 17:25:20|32.89|32.81|32.85|32.77|32.92|32.84|32.85|32.77|19
1651512330000|2022-05-02 17:25:30|32.82|32.74|32.87|32.79|32.87|32.79|32.82|32.74|0
1651512340000|2022-05-02 17:25:40|32.89|32.81|32.9|32.82|32.9|32.82|32.87|32.79|0
1651512350000|2022-05-02 17:25:50|32.91|32.83|32.87|32.79|32.91|32.83|32.87|32.79|0
1651512360000|2022-05-02 17:26:00|32.89|32.81|32.87|32.79|32.9|32.82|32.87|32.79|0
1651512370000|2022-05-02 17:26:10|32.89|32.81|32.87|32.79|32.9|32.82|32.87|32.79|0
1651512380000|2022-05-02 17:26:20|32.85|32.77|32.87|32.79|32.87|32.79|32.85|32.77|0
1651512390000|2022-05-02 17:26:30|32.89|32.81|32.87|32.79|32.89|32.81|32.87|32.79|0
1651512400000|2022-05-02 17:26:40|32.89|32.81|32.87|32.79|32.89|32.81|32.87|32.79|0
1651512420000|2022-05-02 17:27:00|32.89|32.81|32.87|32.79|32.89|32.81|32.87|32.79|0
1651512430000|2022-05-02 17:27:10|32.89|32.81|32.92|32.84|32.95|32.87|32.89|32.81|0
1651512440000|2022-05-02 17:27:20|32.95|32.87|32.95|32.87|32.95|32.87|32.92|32.84|0
1651512450000|2022-05-02 17:27:30|32.97|32.89|32.99|32.91|33|32.92|32.97|32.89|0
1651512460000|2022-05-02 17:27:40|32.97|32.89|33|32.92|33|32.92|32.97|32.89|0
1651512470000|2022-05-02 17:27:50|32.99|32.91|33|32.92|33|32.92|32.97|32.89|2
1651512480000|2022-05-02 17:28:00|32.99|32.91|32.95|32.87|32.99|32.91|32.92|32.84|0
1651512490000|2022-05-02 17:28:10|32.94|32.86|32.95|32.87|32.95|32.87|32.92|32.84|0
1651512500000|2022-05-02 17:28:20|32.97|32.89|32.99|32.91|33|32.92|32.97|32.89|0
1651512510000|2022-05-02 17:28:30|32.97|32.89|33.04|32.96|33.04|32.96|32.97|32.89|0
1651512520000|2022-05-02 17:28:40|33.02|32.94|33.04|32.96|33.04|32.96|33.02|32.94|0
1651512530000|2022-05-02 17:28:50|33.05|32.97|33.04|32.96|33.05|32.97|33.04|32.96|0
1651512540000|2022-05-02 17:29:00|33.05|32.97|33.05|32.97|33.07|32.99|33.05|32.97|7
1651512550000|2022-05-02 17:29:10|33.04|32.96|33.04|32.96|33.04|32.96|33.02|32.94|0
1651512560000|2022-05-02 17:29:20|33.05|32.97|33.02|32.94|33.05|32.97|33.02|32.94|0
1651512570000|2022-05-02 17:29:30|33.04|32.96|33.02|32.94|33.05|32.97|33.02|32.94|0
1651512580000|2022-05-02 17:29:40|33|32.92|33|32.92|33|32.92|32.99|32.91|0
1651512590000|2022-05-02 17:29:50|32.97|32.89|32.97|32.89|32.97|32.89|32.97|32.89|0
1651512600000|2022-05-02 17:30:00|32.99|32.91|32.97|32.89|33|32.92|32.97|32.89|0
1651512610000|2022-05-02 17:30:10|32.99|32.91|33.02|32.94|33.04|32.96|32.97|32.89|0
1651512620000|2022-05-02 17:30:20|32.97|32.89|32.99|32.91|33|32.92|32.97|32.89|0
1651512630000|2022-05-02 17:30:30|32.97|32.89|32.92|32.84|32.97|32.89|32.91|32.83|0
1651512650000|2022-05-02 17:30:50|32.94|32.86|32.92|32.84|32.94|32.86|32.92|32.84|0
1651512660000|2022-05-02 17:31:00|32.91|32.83|32.81|32.73|32.91|32.83|32.77|32.69|0
1651512670000|2022-05-02 17:31:10|32.82|32.74|32.82|32.74|32.82|32.74|32.82|32.74|0
1651512680000|2022-05-02 17:31:20|32.87|32.79|32.87|32.79|32.87|32.79|32.87|32.79|0
1651512690000|2022-05-02 17:31:30|32.89|32.81|32.87|32.79|32.89|32.81|32.87|32.79|0
1651512700000|2022-05-02 17:31:40|32.86|32.78|32.87|32.79|32.87|32.79|32.85|32.77|0
1651512720000|2022-05-02 17:32:00|32.89|32.81|32.89|32.81|32.89|32.81|32.87|32.79|2
1651512730000|2022-05-02 17:32:10|32.87|32.79|32.87|32.79|32.9|32.82|32.87|32.79|6
1651512740000|2022-05-02 17:32:20|32.89|32.81|32.89|32.81|32.91|32.83|32.87|32.79|6
1651512750000|2022-05-02 17:32:30|32.87|32.79|32.92|32.84|32.94|32.86|32.87|32.79|0
1651512760000|2022-05-02 17:32:40|32.94|32.86|32.92|32.84|32.94|32.86|32.92|32.84|0
1651512780000|2022-05-02 17:33:00|32.94|32.86|32.97|32.89|32.97|32.89|32.92|32.84|2
1651512790000|2022-05-02 17:33:10|32.99|32.91|32.97|32.89|32.99|32.91|32.97|32.89|0
1651512800000|2022-05-02 17:33:20|32.99|32.91|32.99|32.91|33.02|32.94|32.97|32.89|6
1651512810000|2022-05-02 17:33:30|32.97|32.89|33.02|32.94|33.02|32.94|32.97|32.89|0
1651512830000|2022-05-02 17:33:50|33.01|32.93|33.02|32.94|33.04|32.96|33.01|32.93|0
1651512840000|2022-05-02 17:34:00|33.04|32.96|33.02|32.94|33.04|32.96|33.02|32.94|0
1651512850000|2022-05-02 17:34:10|33|32.92|33|32.92|33.02|32.94|33|32.92|0
1651512860000|2022-05-02 17:34:20|33.01|32.93|33.01|32.93|33.01|32.93|33.01|32.93|0
1651512870000|2022-05-02 17:34:30|32.99|32.91|32.99|32.91|32.99|32.91|32.99|32.91|0
1651512880000|2022-05-02 17:34:40|33.01|32.93|33.05|32.97|33.05|32.97|33.01|32.93|2
1651512890000|2022-05-02 17:34:50|33.04|32.96|33.05|32.97|33.05|32.97|33.04|32.96|3
1651512900000|2022-05-02 17:35:00|33.06|32.98|33.06|32.98|33.09|33.01|33.06|32.98|0
1651512910000|2022-05-02 17:35:10|33.04|32.96|33.05|32.97|33.1|33.02|33.04|32.96|0
1651512920000|2022-05-02 17:35:20|33.06|32.98|33.1|33.02|33.1|33.02|33.06|32.98|0
1651512930000|2022-05-02 17:35:30|33.09|33.01|33.1|33.02|33.1|33.02|33.09|33.01|0
1651512940000|2022-05-02 17:35:40|33.09|33.01|33.1|33.02|33.1|33.02|33.09|33.01|0
1651512950000|2022-05-02 17:35:50|33.09|33.01|33.05|32.97|33.1|33.02|33.04|32.96|0
1651512960000|2022-05-02 17:36:00|33.07|32.99|33.09|33.01|33.1|33.02|33.07|32.99|0
1651512970000|2022-05-02 17:36:10|33.07|32.99|33.05|32.97|33.09|33.01|33.04|32.96|0
1651512980000|2022-05-02 17:36:20|33.04|32.96|32.99|32.91|33.05|32.97|32.99|32.91|6
1651512990000|2022-05-02 17:36:30|32.97|32.89|33.05|32.97|33.05|32.97|32.97|32.89|0
1651513010000|2022-05-02 17:36:50|33.04|32.96|33.05|32.97|33.05|32.97|33.02|32.94|0
1651513030000|2022-05-02 17:37:10|33.06|32.98|33.05|32.97|33.06|32.98|33.02|32.94|0
1651513050000|2022-05-02 17:37:30|33.06|32.98|33.05|32.97|33.06|32.98|33.05|32.97|0
1651513060000|2022-05-02 17:37:40|33.04|32.96|33.05|32.97|33.05|32.97|33.04|32.96|0
1651513070000|2022-05-02 17:37:50|33.04|32.96|33.04|32.96|33.05|32.97|33.04|32.96|0
1651513080000|2022-05-02 17:38:00|33.05|32.97|33.05|32.97|33.06|32.98|33.05|32.97|0
1651513090000|2022-05-02 17:38:10|33.04|32.96|33.05|32.97|33.05|32.97|33.02|32.94|0
1651513110000|2022-05-02 17:38:30|33.06|32.98|33.09|33.01|33.09|33.01|33.06|32.98|0
1651513120000|2022-05-02 17:38:40|33.1|33.02|33.09|33.01|33.1|33.02|33.09|33.01|0
1651513130000|2022-05-02 17:38:50|33.07|32.99|33.05|32.97|33.07|32.99|33.05|32.97|0
1651513140000|2022-05-02 17:39:00|33.06|32.98|33.07|32.99|33.07|32.99|33.05|32.97|1
1651513150000|2022-05-02 17:39:10|33.09|33.01|33.09|33.01|33.09|33.01|33.09|33.01|0
1651513160000|2022-05-02 17:39:20|33.06|32.98|33.06|32.98|33.06|32.98|33.06|32.98|0
1651513170000|2022-05-02 17:39:30|33.09|33.01|33.09|33.01|33.09|33.01|33.09|33.01|0
1651513180000|2022-05-02 17:39:40|33.06|32.98|33.07|32.99|33.09|33.01|33.05|32.97|0
1651513190000|2022-05-02 17:39:50|33.09|33.01|33.09|33.01|33.09|33.01|33.07|32.99|0
1651513200000|2022-05-02 17:40:00|33.07|32.99|33.02|32.94|33.09|33.01|33.02|32.94|2
1651513210000|2022-05-02 17:40:10|33.01|32.93|33|32.92|33.01|32.93|32.99|32.91|2
1651513220000|2022-05-02 17:40:20|33.01|32.93|33.05|32.97|33.05|32.97|33.01|32.93|1
1651513240000|2022-05-02 17:40:40|33.04|32.96|33.05|32.97|33.06|32.98|33.04|32.96|0
1651513250000|2022-05-02 17:40:50|33.01|32.93|33|32.92|33.01|32.93|32.99|32.91|0
1651513260000|2022-05-02 17:41:00|32.99|32.91|33|32.92|33|32.92|32.97|32.89|0
1651513270000|2022-05-02 17:41:10|32.99|32.91|32.97|32.89|32.99|32.91|32.97|32.89|0
1651513280000|2022-05-02 17:41:20|32.99|32.91|33|32.92|33|32.92|32.97|32.89|0
1651513290000|2022-05-02 17:41:30|32.99|32.91|32.94|32.86|32.99|32.91|32.94|32.86|0
1651513300000|2022-05-02 17:41:40|32.95|32.87|32.96|32.88|32.96|32.88|32.95|32.87|0
1651513310000|2022-05-02 17:41:50|32.95|32.87|32.96|32.88|32.99|32.91|32.95|32.87|0
1651513320000|2022-05-02 17:42:00|32.99|32.91|32.97|32.89|32.99|32.91|32.95|32.87|0
1651513330000|2022-05-02 17:42:10|32.99|32.91|32.97|32.89|32.99|32.91|32.97|32.89|0
1651513340000|2022-05-02 17:42:20|32.96|32.88|32.97|32.89|32.97|32.89|32.95|32.87|1
1651513360000|2022-05-02 17:42:40|32.99|32.91|33|32.92|33|32.92|32.97|32.89|0
1651513370000|2022-05-02 17:42:50|32.99|32.91|33|32.92|33|32.92|32.99|32.91|0
1651513380000|2022-05-02 17:43:00|32.99|32.91|32.99|32.91|32.99|32.91|32.99|32.91|0
1651513390000|2022-05-02 17:43:10|33|32.92|33|32.92|33|32.92|33|32.92|0
1651513400000|2022-05-02 17:43:20|32.99|32.91|32.95|32.87|32.99|32.91|32.95|32.87|1
1651513410000|2022-05-02 17:43:30|32.97|32.89|32.97|32.89|33|32.92|32.97|32.89|0
1651513420000|2022-05-02 17:43:40|32.96|32.88|32.95|32.87|32.96|32.88|32.95|32.87|0
1651513430000|2022-05-02 17:43:50|32.94|32.86|32.94|32.86|32.94|32.86|32.92|32.84|0
1651513440000|2022-05-02 17:44:00|32.92|32.84|32.95|32.87|32.95|32.87|32.92|32.84|1
1651513450000|2022-05-02 17:44:10|32.99|32.91|33|32.92|33|32.92|32.99|32.91|0
1651513460000|2022-05-02 17:44:20|32.97|32.89|33|32.92|33|32.92|32.96|32.88|0
1651513470000|2022-05-02 17:44:30|33.01|32.93|33|32.92|33.01|32.93|33|32.92|0
1651513480000|2022-05-02 17:44:40|33.01|32.93|33.09|33.01|33.09|33.01|33.01|32.93|0
1651513500000|2022-05-02 17:45:00|33.07|32.99|33.05|32.97|33.07|32.99|33.05|32.97|1
1651513510000|2022-05-02 17:45:10|33.06|32.98|33.05|32.97|33.09|33.01|33.05|32.97|0
1651513520000|2022-05-02 17:45:20|33.06|32.98|33.06|32.98|33.06|32.98|33.05|32.97|0
1651513530000|2022-05-02 17:45:30|33.07|32.99|33.09|33.01|33.09|33.01|33.07|32.99|0
1651513540000|2022-05-02 17:45:40|33.1|33.02|33.11|33.03|33.11|33.03|33.1|33.02|1
1651513560000|2022-05-02 17:46:00|33.12|33.04|33.12|33.04|33.14|33.06|33.12|33.04|0
1651513570000|2022-05-02 17:46:10|33.11|33.03|33.11|33.03|33.11|33.03|33.11|33.03|0
1651513580000|2022-05-02 17:46:20|33.12|33.04|33.12|33.04|33.12|33.04|33.12|33.04|2
1651513590000|2022-05-02 17:46:30|33.1|33.02|33.15|33.07|33.15|33.07|33.1|33.02|0
1651513600000|2022-05-02 17:46:40|33.16|33.08|33.15|33.07|33.16|33.08|33.15|33.07|0
1651513620000|2022-05-02 17:47:00|33.16|33.08|33.19|33.11|33.19|33.11|33.16|33.08|0
1651513630000|2022-05-02 17:47:10|33.17|33.09|33.15|33.07|33.17|33.09|33.15|33.07|0
1651513640000|2022-05-02 17:47:20|33.14|33.06|33.15|33.07|33.15|33.07|33.14|33.06|0
1651513660000|2022-05-02 17:47:40|33.14|33.06|33.15|33.07|33.19|33.11|33.14|33.06|0
1651513670000|2022-05-02 17:47:50|33.12|33.04|33.1|33.02|33.12|33.04|33.09|33.01|21
1651513680000|2022-05-02 17:48:00|33.11|33.03|33.15|33.07|33.15|33.07|33.11|33.03|0
1651513700000|2022-05-02 17:48:20|33.17|33.09|33.15|33.07|33.17|33.09|33.15|33.07|0
1651513720000|2022-05-02 17:48:40|33.16|33.08|33.1|33.02|33.16|33.08|33.09|33.01|0
1651513730000|2022-05-02 17:48:50|33.09|33.01|33.1|33.02|33.1|33.02|33.09|33.01|0
1651513760000|2022-05-02 17:49:20|33.11|33.03|33.12|33.04|33.12|33.04|33.11|33.03|0
1651513770000|2022-05-02 17:49:30|33.14|33.06|33.15|33.07|33.15|33.07|33.14|33.06|1
1651513780000|2022-05-02 17:49:40|33.17|33.09|33.19|33.11|33.19|33.11|33.17|33.09|0
1651513790000|2022-05-02 17:49:50|33.16|33.08|33.17|33.09|33.17|33.09|33.15|33.07|0
1651513800000|2022-05-02 17:50:00|33.19|33.11|33.15|33.07|33.2|33.12|33.15|33.07|1
1651513820000|2022-05-02 17:50:20|33.16|33.08|33.14|33.06|33.17|33.09|33.14|33.06|0
1651513830000|2022-05-02 17:50:30|33.12|33.04|33.1|33.02|33.12|33.04|33.09|33.01|0
1651513840000|2022-05-02 17:50:40|33.12|33.04|33.12|33.04|33.14|33.06|33.07|32.99|0
1651513850000|2022-05-02 17:50:50|33.1|33.02|33.1|33.02|33.1|33.02|33.09|33.01|0
1651513860000|2022-05-02 17:51:00|33.12|33.04|33.14|33.06|33.14|33.06|33.12|33.04|0
1651513870000|2022-05-02 17:51:10|33.16|33.08|33.16|33.08|33.19|33.11|33.15|33.07|2
1651513890000|2022-05-02 17:51:30|33.15|33.07|33.15|33.07|33.15|33.07|33.15|33.07|0
1651513910000|2022-05-02 17:51:50|33.14|33.06|33.11|33.03|33.15|33.07|33.11|33.03|0
1651513920000|2022-05-02 17:52:00|33.12|33.04|33.12|33.04|33.12|33.04|33.1|33.02|0
1651513930000|2022-05-02 17:52:10|33.11|33.03|33.19|33.11|33.19|33.11|33.11|33.03|1
1651513940000|2022-05-02 17:52:20|33.17|33.09|33.15|33.07|33.17|33.09|33.15|33.07|2
1651513960000|2022-05-02 17:52:40|33.14|33.06|33.12|33.04|33.14|33.06|33.12|33.04|7
1651513970000|2022-05-02 17:52:50|33.15|33.07|33.15|33.07|33.15|33.07|33.15|33.07|0
1651513990000|2022-05-02 17:53:10|33.16|33.08|33.15|33.07|33.16|33.08|33.15|33.07|0
1651514000000|2022-05-02 17:53:20|33.14|33.06|33.15|33.07|33.15|33.07|33.14|33.06|0
1651514020000|2022-05-02 17:53:40|33.17|33.09|33.2|33.12|33.2|33.12|33.17|33.09|1
1651514060000|2022-05-02 17:54:20|33.19|33.11|33.19|33.11|33.19|33.11|33.19|33.11|1
1651514080000|2022-05-02 17:54:40|33.2|33.12|33.2|33.12|33.2|33.12|33.2|33.12|0
1651514100000|2022-05-02 17:55:00|33.19|33.11|33.15|33.07|33.19|33.11|33.14|33.06|1
1651514110000|2022-05-02 17:55:10|33.16|33.08|33.15|33.07|33.16|33.08|33.15|33.07|0
1651514120000|2022-05-02 17:55:20|33.14|33.06|33.14|33.06|33.14|33.06|33.14|33.06|0
1651514130000|2022-05-02 17:55:30|33.15|33.07|33.12|33.04|33.15|33.07|33.12|33.04|0
1651514140000|2022-05-02 17:55:40|33.11|33.03|33.02|32.94|33.11|33.03|33.02|32.94|0
1651514160000|2022-05-02 17:56:00|33.05|32.97|33.1|33.02|33.1|33.02|33.05|32.97|0
1651514170000|2022-05-02 17:56:10|33.09|33.01|33.07|32.99|33.09|33.01|33.07|32.99|0
1651514180000|2022-05-02 17:56:20|33.1|33.02|33.07|32.99|33.1|33.02|33.07|32.99|0
1651514220000|2022-05-02 17:57:00|33.1|33.02|33.1|33.02|33.1|33.02|33.1|33.02|0
1651514240000|2022-05-02 17:57:20|33.07|32.99|33.07|32.99|33.07|32.99|33.07|32.99|0
1651514250000|2022-05-02 17:57:30|33.09|33.01|33.07|32.99|33.1|33.02|33.07|32.99|0
1651514260000|2022-05-02 17:57:40|33.06|32.98|33.02|32.94|33.06|32.98|33.02|32.94|0
1651514270000|2022-05-02 17:57:50|33.04|32.96|33.05|32.97|33.05|32.97|33.04|32.96|0
1651514280000|2022-05-02 17:58:00|33.06|32.98|33.1|33.02|33.1|33.02|33.06|32.98|0
1651514290000|2022-05-02 17:58:10|33.07|32.99|33.07|32.99|33.07|32.99|33.07|32.99|0
1651514330000|2022-05-02 17:58:50|33.17|32.92|33.1|33.02|33.17|33.02|33.1|32.92|3
1651514340000|2022-05-02 17:59:00|33.07|32.99|33.09|33.01|33.1|33.02|33.07|32.99|0
1651514350000|2022-05-02 17:59:10|33.07|32.99|33.07|32.99|33.07|32.99|33.07|32.99|1
1651514360000|2022-05-02 17:59:20|33.09|33.01|33.07|32.99|33.1|33.02|33.07|32.99|0
1651514390000|2022-05-02 17:59:50|33.06|32.98|33.04|32.96|33.06|32.98|33.04|32.96|0
1651514400000|2022-05-02 18:00:00|33.05|32.97|33.1|33.02|33.1|33.02|33.01|32.93|3
1651514410000|2022-05-02 18:00:10|33.09|33.01|33.1|33.02|33.1|33.02|33.07|32.99|1
1651514420000|2022-05-02 18:00:20|33.12|33.04|33.12|33.04|33.12|33.04|33.1|33.02|1
1651514430000|2022-05-02 18:00:30|33.1|33.02|33.1|33.02|33.11|33.03|33.1|33.02|0
1651514440000|2022-05-02 18:00:40|33.11|33.03|33.1|33.02|33.12|33.04|33.1|33.02|0
1651514450000|2022-05-02 18:00:50|33.09|33.01|33.1|33.02|33.1|33.02|33.09|33.01|0
1651514520000|2022-05-02 18:02:00|33.07|32.99|33.07|32.99|33.07|32.99|33.06|32.98|0
1651514530000|2022-05-02 18:02:10|33.04|32.96|32.97|32.89|33.04|32.96|32.96|32.88|7
1651514540000|2022-05-02 18:02:20|32.96|32.88|32.97|32.89|32.97|32.89|32.96|32.88|0
1651514560000|2022-05-02 18:02:40|32.96|32.88|32.97|32.89|32.97|32.89|32.96|32.88|0
1651514570000|2022-05-02 18:02:50|32.96|32.88|32.96|32.88|32.96|32.88|32.96|32.88|0
1651514580000|2022-05-02 18:03:00|32.97|32.89|32.96|32.88|32.97|32.89|32.96|32.88|1
1651514590000|2022-05-02 18:03:10|32.97|32.89|32.97|32.89|32.97|32.89|32.97|32.89|0
1651514600000|2022-05-02 18:03:20|32.96|32.88|32.97|32.89|32.97|32.89|32.96|32.88|0
1651514620000|2022-05-02 18:03:40|32.96|32.88|32.96|32.88|32.97|32.89|32.96|32.88|0
1651514630000|2022-05-02 18:03:50|32.9|32.82|32.91|32.83|32.91|32.83|32.9|32.82|1
1651514640000|2022-05-02 18:04:00|32.92|32.84|32.92|32.84|32.92|32.84|32.91|32.83|0
1651514650000|2022-05-02 18:04:10|32.94|32.86|32.97|32.89|33|32.92|32.94|32.86|1
1651514660000|2022-05-02 18:04:20|32.99|32.91|32.97|32.89|33|32.92|32.97|32.89|0
1651514670000|2022-05-02 18:04:30|32.96|32.88|32.97|32.89|32.97|32.89|32.96|32.88|1
1651514680000|2022-05-02 18:04:40|32.96|32.88|32.92|32.84|32.96|32.88|32.92|32.84|1
1651514690000|2022-05-02 18:04:50|32.87|32.79|32.87|32.79|32.87|32.79|32.87|32.79|0
1651514700000|2022-05-02 18:05:00|32.89|32.81|32.9|32.82|32.9|32.82|32.89|32.81|0
1651514710000|2022-05-02 18:05:10|32.92|32.84|32.95|32.87|32.95|32.87|32.92|32.84|0
1651514720000|2022-05-02 18:05:20|32.94|32.86|32.95|32.87|32.95|32.87|32.94|32.86|0
1651514730000|2022-05-02 18:05:30|32.94|32.86|32.92|32.84|32.94|32.86|32.92|32.84|0
1651514750000|2022-05-02 18:05:50|32.95|32.87|32.92|32.84|32.95|32.87|32.92|32.84|0
1651514780000|2022-05-02 18:06:20|32.91|32.83|32.9|32.82|32.92|32.84|32.87|32.79|0
1651514790000|2022-05-02 18:06:30|32.89|32.81|32.9|32.82|32.9|32.82|32.87|32.79|0
1651514820000|2022-05-02 18:07:00|32.87|32.79|32.87|32.79|32.87|32.79|32.86|32.78|0
1651514830000|2022-05-02 18:07:10|32.9|32.82|32.87|32.79|32.9|32.82|32.87|32.79|0
1651514860000|2022-05-02 18:07:40|32.89|32.81|32.9|32.82|32.9|32.82|32.89|32.81|0
1651514870000|2022-05-02 18:07:50|32.89|32.81|32.9|32.82|32.9|32.82|32.87|32.79|0
1651514880000|2022-05-02 18:08:00|32.94|32.86|32.95|32.87|32.95|32.87|32.92|32.84|0
1651514910000|2022-05-02 18:08:30|32.96|32.88|32.97|32.89|32.97|32.89|32.96|32.88|0
1651514940000|2022-05-02 18:09:00|33.01|32.93|33.02|32.94|33.02|32.94|33|32.92|0
1651514950000|2022-05-02 18:09:10|33.01|32.93|33.02|32.94|33.02|32.94|33|32.92|0
1651514970000|2022-05-02 18:09:30|33.01|32.93|33|32.92|33.01|32.93|33|32.92|0
1651514980000|2022-05-02 18:09:40|33.01|32.93|33.02|32.94|33.02|32.94|33|32.92|0
1651514990000|2022-05-02 18:09:50|33|32.92|33|32.92|33.02|32.94|33|32.92|7
1651515010000|2022-05-02 18:10:10|33.01|32.93|33.02|32.94|33.02|32.94|33.01|32.93|0
1651515020000|2022-05-02 18:10:20|33|32.92|33|32.92|33|32.92|33|32.92|0
1651515030000|2022-05-02 18:10:30|33.02|32.94|33|32.92|33.02|32.94|33|32.92|0
1651515040000|2022-05-02 18:10:40|33.01|32.93|33|32.92|33.02|32.94|33|32.92|0
1651515050000|2022-05-02 18:10:50|33.02|32.94|33|32.92|33.02|32.94|33|32.92|0
1651515060000|2022-05-02 18:11:00|33.02|32.94|33.02|32.94|33.02|32.94|33.02|32.94|0
1651515090000|2022-05-02 18:11:30|33.04|32.96|33.07|32.99|33.07|32.99|33.04|32.96|0
1651515100000|2022-05-02 18:11:40|33.09|33.01|33.07|32.99|33.09|33.01|33.07|32.99|0
1651515120000|2022-05-02 18:12:00|33.09|33.01|33.12|33.04|33.12|33.04|33.09|33.01|0
1651515140000|2022-05-02 18:12:20|33.14|33.06|33.17|33.09|33.17|33.09|33.14|33.06|0
1651515150000|2022-05-02 18:12:30|33.19|33.11|33.17|33.09|33.19|33.11|33.17|33.09|0
1651515160000|2022-05-02 18:12:40|33.2|33.12|33.17|33.09|33.22|33.14|33.17|33.09|1
1651515190000|2022-05-02 18:13:10|33.16|33.08|33.22|33.14|33.22|33.14|33.16|33.08|1
1651515210000|2022-05-02 18:13:30|33.24|33.16|33.27|33.19|33.29|33.21|33.24|33.16|6
1651515220000|2022-05-02 18:13:40|33.3|33.22|33.3|33.22|33.3|33.22|33.3|33.22|0
1651515230000|2022-05-02 18:13:50|||||||||1
1651515240000|2022-05-02 18:14:00|33.31|33.23|33.31|33.23|33.31|33.23|33.31|33.23|0
1651515250000|2022-05-02 18:14:10|33.34|33.26|33.32|33.24|33.34|33.26|33.32|33.24|3
1651515260000|2022-05-02 18:14:20|33.31|33.23|33.31|33.23|33.32|33.24|33.31|33.23|0
1651515270000|2022-05-02 18:14:30|33.32|33.24|33.32|33.24|33.32|33.24|33.32|33.24|1
1651515310000|2022-05-02 18:15:10|33.34|33.26|33.34|33.26|33.34|33.26|33.34|33.26|0
1651515320000|2022-05-02 18:15:20|33.31|33.23|33.34|33.26|33.34|33.26|33.31|33.23|2
1651515350000|2022-05-02 18:15:50|33.37|33.29|33.41|33.33|33.41|33.33|33.37|33.29|2
1651515360000|2022-05-02 18:16:00|33.42|33.34|33.42|33.34|33.42|33.34|33.41|33.33|1
1651515370000|2022-05-02 18:16:10|33.41|33.33|33.4|33.32|33.42|33.34|33.4|33.32|0
1651515380000|2022-05-02 18:16:20|33.41|33.33|33.41|33.33|33.41|33.33|33.41|33.33|0
1651515390000|2022-05-02 18:16:30|33.4|33.32|33.4|33.32|33.4|33.32|33.39|33.31|1
1651515410000|2022-05-02 18:16:50|33.39|33.31|33.39|33.31|33.39|33.31|33.39|33.31|1
1651515420000|2022-05-02 18:17:00|33.4|33.32|33.39|33.31|33.4|33.32|33.39|33.31|0
1651515450000|2022-05-02 18:17:30|33.37|33.29|33.36|33.28|33.37|33.29|33.36|33.28|0
1651515460000|2022-05-02 18:17:40|33.37|33.29|33.37|33.29|33.37|33.29|33.36|33.28|1
1651515510000|2022-05-02 18:18:30|33.36|33.28|33.37|33.29|33.37|33.29|33.36|33.28|0
1651515590000|2022-05-02 18:19:50|33.35|33.27|33.37|33.29|33.37|33.29|33.35|33.27|0
1651515600000|2022-05-02 18:20:00|33.36|33.28|33.35|33.27|33.36|33.28|33.35|33.27|0
1651515610000|2022-05-02 18:20:10|33.36|33.28|33.37|33.29|33.37|33.29|33.36|33.28|1
1651515660000|2022-05-02 18:21:00|33.39|33.31|33.39|33.31|33.39|33.31|33.39|33.31|0
1651515670000|2022-05-02 18:21:10|33.37|33.29|33.35|33.27|33.37|33.29|33.35|33.27|2
1651515680000|2022-05-02 18:21:20|33.37|33.29|33.37|33.29|33.37|33.29|33.37|33.29|0
1651515690000|2022-05-02 18:21:30|33.39|33.31|33.37|33.29|33.39|33.31|33.37|33.29|0
1651515700000|2022-05-02 18:21:40|33.36|33.28|33.36|33.28|33.36|33.28|33.36|33.28|0
1651515710000|2022-05-02 18:21:50|33.35|33.27|33.35|33.27|33.35|33.27|33.35|33.27|0
1651515720000|2022-05-02 18:22:00|33.34|33.26|33.26|33.18|33.34|33.26|33.26|33.18|2
1651515730000|2022-05-02 18:22:10|33.27|33.19|33.3|33.22|33.3|33.22|33.27|33.19|0
1651515740000|2022-05-02 18:22:20|33.32|33.24|33.34|33.26|33.34|33.26|33.32|33.24|1
1651515780000|2022-05-02 18:23:00|33.35|33.27|33.34|33.26|33.35|33.27|33.32|33.24|0
1651515790000|2022-05-02 18:23:10|33.35|33.27|33.35|33.27|33.35|33.27|33.34|33.26|0
1651515800000|2022-05-02 18:23:20|33.34|33.26|33.32|33.24|33.35|33.27|33.32|33.24|0
1651515810000|2022-05-02 18:23:30|33.31|33.23|33.31|33.23|33.31|33.23|33.31|33.23|0
1651515820000|2022-05-02 18:23:40|33.32|33.24|33.32|33.24|33.32|33.24|33.32|33.24|0
1651515830000|2022-05-02 18:23:50|33.34|33.26|33.34|33.26|33.34|33.26|33.34|33.26|0
1651515840000|2022-05-02 18:24:00|33.32|33.24|33.34|33.26|33.35|33.27|33.32|33.24|0
1651515850000|2022-05-02 18:24:10|33.32|33.24|33.34|33.26|33.34|33.26|33.32|33.24|0
1651515860000|2022-05-02 18:24:20|33.32|33.24|33.32|33.24|33.32|33.24|33.32|33.24|0
1651515870000|2022-05-02 18:24:30|33.34|33.26|33.34|33.26|33.34|33.26|33.32|33.24|0
1651515880000|2022-05-02 18:24:40|33.32|33.24|33.32|33.24|33.32|33.24|33.32|33.24|0
1651515890000|2022-05-02 18:24:50|33.31|33.23|33.34|33.26|33.34|33.26|33.31|33.23|0
1651515900000|2022-05-02 18:25:00|33.35|33.27|33.32|33.24|33.35|33.27|33.32|33.24|0
1651515910000|2022-05-02 18:25:10|33.35|33.27|33.35|33.27|33.35|33.27|33.35|33.27|0
1651515980000|2022-05-02 18:26:20|33.34|33.26|33.32|33.24|33.34|33.26|33.32|33.24|0
1651516050000|2022-05-02 18:27:30|33.31|33.23|33.32|33.24|33.32|33.24|33.31|33.23|1
1651516060000|2022-05-02 18:27:40|33.3|33.22|33.3|33.22|33.31|33.23|33.3|33.22|6
1651516070000|2022-05-02 18:27:50|33.31|33.23|33.32|33.24|33.32|33.24|33.31|33.23|0
1651516080000|2022-05-02 18:28:00|33.31|33.23|33.31|33.23|33.31|33.23|33.3|33.22|0
1651516230000|2022-05-02 18:30:30|33.32|33.24|33.32|33.24|33.32|33.24|33.32|33.24|1
1651516260000|2022-05-02 18:31:00|33.31|33.23|33.3|33.22|33.31|33.23|33.3|33.22|2
1651516270000|2022-05-02 18:31:10|33.31|33.23|33.32|33.24|33.32|33.24|33.31|33.23|0
1651516310000|2022-05-02 18:31:50|33.31|33.23|33.3|33.22|33.31|33.23|33.3|33.22|2
1651516330000|2022-05-02 18:32:10|33.29|33.21|33.29|33.21|33.3|33.22|33.29|33.21|0
1651516340000|2022-05-02 18:32:20|33.3|33.22|33.25|33.17|33.3|33.22|33.24|33.16|17
1651516350000|2022-05-02 18:32:30|33.27|33.19|33.26|33.18|33.27|33.19|33.26|33.18|0
1651516360000|2022-05-02 18:32:40|33.25|33.17|33.26|33.18|33.26|33.18|33.25|33.17|1
1651516370000|2022-05-02 18:32:50|33.27|33.19|33.27|33.19|33.27|33.19|33.27|33.19|0
1651516380000|2022-05-02 18:33:00|33.25|33.17|33.25|33.17|33.26|33.18|33.25|33.17|15
1651516400000|2022-05-02 18:33:20|33.24|33.16|33.24|33.16|33.24|33.16|33.24|33.16|0
1651516410000|2022-05-02 18:33:30|33.25|33.17|33.22|33.14|33.25|33.17|33.22|33.14|1
1651516420000|2022-05-02 18:33:40|33.21|33.13|33.2|33.12|33.21|33.13|33.19|33.11|0
1651516450000|2022-05-02 18:34:10|33.21|33.13|33.2|33.12|33.21|33.13|33.2|33.12|0
1651516460000|2022-05-02 18:34:20|33.19|33.11|33.19|33.11|33.2|33.12|33.19|33.11|1
1651516480000|2022-05-02 18:34:40|33.2|33.12|33.2|33.12|33.2|33.12|33.2|33.12|0
1651516510000|2022-05-02 18:35:10|33.22|33.14|33.22|33.14|33.22|33.14|33.22|33.14|0
1651516520000|2022-05-02 18:35:20|33.24|33.16|33.27|33.19|33.27|33.19|33.24|33.16|0
1651516550000|2022-05-02 18:35:50|33.29|33.21|33.31|33.23|33.31|33.23|33.27|33.19|0
1651516560000|2022-05-02 18:36:00|33.34|33.26|33.35|33.27|33.35|33.27|33.34|33.26|0
1651516570000|2022-05-02 18:36:10|33.34|33.26|33.35|33.27|33.35|33.27|33.34|33.26|0
1651516590000|2022-05-02 18:36:30|33.34|33.26|33.32|33.24|33.34|33.26|33.32|33.24|3
1651516600000|2022-05-02 18:36:40|33.34|33.26|33.35|33.27|33.35|33.27|33.34|33.26|0
1651516610000|2022-05-02 18:36:50|33.34|33.26|33.35|33.27|33.35|33.27|33.34|33.26|0
1651516630000|2022-05-02 18:37:10|33.34|33.26|33.3|33.22|33.34|33.26|33.3|33.22|0
1651516640000|2022-05-02 18:37:20|33.32|33.24|33.35|33.27|33.35|33.27|33.32|33.24|0
1651516660000|2022-05-02 18:37:40|33.34|33.26|33.32|33.24|33.34|33.26|33.32|33.24|0
1651516670000|2022-05-02 18:37:50|33.34|33.26|33.35|33.27|33.35|33.27|33.34|33.26|0
1651516680000|2022-05-02 18:38:00|33.34|33.26|33.32|33.24|33.34|33.26|33.32|33.24|0
1651516700000|2022-05-02 18:38:20|33.34|33.26|33.34|33.26|33.34|33.26|33.34|33.26|0
1651516710000|2022-05-02 18:38:30|33.32|33.24|33.32|33.24|33.32|33.24|33.32|33.24|3
1651516720000|2022-05-02 18:38:40|33.3|33.22|33.26|33.18|33.3|33.22|33.26|33.18|2
1651516730000|2022-05-02 18:38:50|33.25|33.17|33.25|33.17|33.25|33.17|33.25|33.17|0
1651516740000|2022-05-02 18:39:00|33.22|33.14|33.22|33.14|33.22|33.14|33.22|33.14|0
1651516760000|2022-05-02 18:39:20|33.24|33.16|33.26|33.18|33.26|33.18|33.24|33.16|0
1651516770000|2022-05-02 18:39:30|33.27|33.19|33.27|33.19|33.27|33.19|33.27|33.19|0
1651516780000|2022-05-02 18:39:40|33.3|33.22|33.3|33.22|33.3|33.22|33.3|33.22|0
1651516790000|2022-05-02 18:39:50|33.32|33.24|33.32|33.24|33.32|33.24|33.32|33.24|0
1651516810000|2022-05-02 18:40:10|33.35|33.27|33.35|33.27|33.35|33.27|33.34|33.26|0
1651516820000|2022-05-02 18:40:20|33.34|33.26|33.32|33.24|33.35|33.27|33.32|33.24|0
1651516830000|2022-05-02 18:40:30|33.31|33.23|33.27|33.19|33.31|33.23|33.27|33.19|0
1651516840000|2022-05-02 18:40:40|33.26|33.18|33.27|33.19|33.27|33.19|33.26|33.18|0
1651516850000|2022-05-02 18:40:50|33.29|33.21|33.27|33.19|33.29|33.21|33.27|33.19|0
1651516860000|2022-05-02 18:41:00|33.29|33.21|33.31|33.23|33.31|33.23|33.29|33.21|0
1651516870000|2022-05-02 18:41:10|33.32|33.24|33.32|33.24|33.32|33.24|33.32|33.24|0
1651516880000|2022-05-02 18:41:20|33.34|33.26|33.34|33.26|33.34|33.26|33.34|33.26|0
1651516890000|2022-05-02 18:41:30|33.31|33.23|33.32|33.24|33.32|33.24|33.31|33.23|2
1651516900000|2022-05-02 18:41:40|||||||||1
1651516910000|2022-05-02 18:41:50|33.34|33.26|33.32|33.24|33.34|33.26|33.32|33.24|0
1651516920000|2022-05-02 18:42:00|33.3|33.22|33.3|33.22|33.3|33.22|33.3|33.22|0
1651516930000|2022-05-02 18:42:10|33.32|33.24|33.32|33.24|33.32|33.24|33.32|33.24|0
1651516950000|2022-05-02 18:42:30|33.35|33.27|33.35|33.27|33.35|33.27|33.35|33.27|0
1651516960000|2022-05-02 18:42:40|33.39|33.31|33.4|33.32|33.4|33.32|33.37|33.29|1
1651517060000|2022-05-02 18:44:20|33.39|33.31|33.4|33.32|33.4|33.32|33.39|33.31|2
1651517070000|2022-05-02 18:44:30|33.39|33.31|33.37|33.29|33.39|33.31|33.37|33.29|1
1651517100000|2022-05-02 18:45:00|33.35|33.27|33.3|33.22|33.35|33.27|33.3|33.22|0
1651517110000|2022-05-02 18:45:10|33.31|33.23|33.32|33.24|33.32|33.24|33.3|33.22|0
1651517120000|2022-05-02 18:45:20|33.3|33.22|33.29|33.21|33.3|33.22|33.29|33.21|0
1651517130000|2022-05-02 18:45:30|33.27|33.19|33.25|33.17|33.27|33.19|33.25|33.17|0
1651517140000|2022-05-02 18:45:40|33.22|33.14|33.17|33.09|33.22|33.14|33.17|33.09|0
1651517150000|2022-05-02 18:45:50|33.15|33.07|33.1|33.02|33.15|33.07|33.1|33.02|0
1651517210000|2022-05-02 18:46:50|33.11|33.03|33.1|33.02|33.11|33.03|33.1|33.02|0
1651517220000|2022-05-02 18:47:00|33.07|32.99|33.07|32.99|33.07|32.99|33.07|32.99|0
1651517230000|2022-05-02 18:47:10|33.08|33|33.07|32.99|33.08|33|33.07|32.99|0
1651517240000|2022-05-02 18:47:20|33.08|33|33.1|33.02|33.1|33.02|33.07|32.99|2
1651517260000|2022-05-02 18:47:40|33.07|32.99|33.07|32.99|33.07|32.99|33.07|32.99|0
1651517300000|2022-05-02 18:48:20|33.1|33.02|33.1|33.02|33.1|33.02|33.1|33.02|0
1651517340000|2022-05-02 18:49:00|33.17|32.92|33.17|32.92|33.17|32.92|33.17|32.92|0
1651517350000|2022-05-02 18:49:10|33.07|32.99|33.07|32.99|33.07|32.99|33.07|32.99|0
1651517360000|2022-05-02 18:49:20|33.08|33|33.1|33.02|33.1|33.02|33.07|32.99|0
1651517400000|2022-05-02 18:50:00|33.07|32.99|33.1|33.02|33.1|33.02|33.07|32.99|0
1651517410000|2022-05-02 18:50:10|33.07|32.99|33.1|33.02|33.1|33.02|33.07|32.99|0
1651517420000|2022-05-02 18:50:20|33.12|33.04|33.1|33.02|33.12|33.04|33.1|33.02|0
1651517430000|2022-05-02 18:50:30|33.11|33.03|33.12|33.04|33.12|33.04|33.1|33.02|0
1651517450000|2022-05-02 18:50:50|33.08|33|33.1|33.02|33.1|33.02|33.08|33|3
1651517460000|2022-05-02 18:51:00|33.11|33.03|33.12|33.04|33.12|33.04|33.11|33.03|0
1651517470000|2022-05-02 18:51:10|33.11|33.03|33.1|33.02|33.11|33.03|33.1|33.02|2
1651517520000|2022-05-02 18:52:00|33.06|32.98|33.07|32.99|33.07|32.99|33.05|32.97|4
1651517540000|2022-05-02 18:52:20|33.1|33.02|33.07|32.99|33.1|33.02|33.07|32.99|0
1651517550000|2022-05-02 18:52:30|33.05|32.97|33.02|32.94|33.05|32.97|33.02|32.94|0
1651517560000|2022-05-02 18:52:40|33.12|32.87|33|32.92|33.12|32.94|33|32.87|5
1651517570000|2022-05-02 18:52:50|32.98|32.9|32.98|32.9|32.98|32.9|32.98|32.9|0
1651517610000|2022-05-02 18:53:30|32.95|32.87|32.85|32.77|32.95|32.87|32.85|32.77|1
1651517620000|2022-05-02 18:53:40|32.83|32.75|32.88|32.8|32.88|32.8|32.83|32.75|3
1651517650000|2022-05-02 18:54:10|32.9|32.82|32.9|32.82|32.9|32.82|32.9|32.82|0
1651517660000|2022-05-02 18:54:20|32.88|32.8|32.88|32.8|32.88|32.8|32.88|32.8|0
1651517690000|2022-05-02 18:54:50|32.9|32.82|32.88|32.8|32.9|32.82|32.88|32.8|10
1651517700000|2022-05-02 18:55:00|32.83|32.75|32.83|32.75|32.83|32.75|32.83|32.75|0
1651517720000|2022-05-02 18:55:20|32.85|32.77|32.86|32.78|32.86|32.78|32.85|32.77|0
1651517730000|2022-05-02 18:55:30|32.85|32.77|32.85|32.77|32.85|32.77|32.85|32.77|0
1651517750000|2022-05-02 18:55:50|32.86|32.78|32.83|32.75|32.86|32.78|32.83|32.75|0
1651517760000|2022-05-02 18:56:00|32.85|32.77|32.87|32.79|32.87|32.79|32.85|32.77|1
1651517770000|2022-05-02 18:56:10|32.88|32.8|32.91|32.83|32.92|32.84|32.88|32.8|0
1651517780000|2022-05-02 18:56:20|32.92|32.84|32.91|32.83|32.92|32.84|32.91|32.83|0
1651517790000|2022-05-02 18:56:30|32.95|32.87|32.95|32.87|32.95|32.87|32.95|32.87|0
1651517800000|2022-05-02 18:56:40|32.97|32.89|33|32.92|33|32.92|32.97|32.89|0
1651517810000|2022-05-02 18:56:50|33.01|32.93|32.97|32.89|33.01|32.93|32.97|32.89|0
1651517820000|2022-05-02 18:57:00|32.98|32.9|33.01|32.93|33.01|32.93|32.98|32.9|0
1651517830000|2022-05-02 18:57:10|33.05|32.97|33.02|32.94|33.05|32.97|33.02|32.94|0
1651517840000|2022-05-02 18:57:20|33.01|32.93|32.97|32.89|33.01|32.93|32.97|32.89|5
1651517850000|2022-05-02 18:57:30|32.96|32.88|32.97|32.89|32.98|32.9|32.96|32.88|0
1651517870000|2022-05-02 18:57:50|32.98|32.9|33.01|32.93|33.02|32.94|32.97|32.89|0
1651517880000|2022-05-02 18:58:00|33.02|32.94|33.03|32.95|33.05|32.97|33.02|32.94|0
1651517890000|2022-05-02 18:58:10|33.05|32.97|33.03|32.95|33.05|32.97|33.03|32.95|0
1651517900000|2022-05-02 18:58:20|33.05|32.97|33.03|32.95|33.05|32.97|33.03|32.95|0
1651517910000|2022-05-02 18:58:30|33.05|32.97|33.01|32.93|33.05|32.97|33|32.92|1
1651517920000|2022-05-02 18:58:40|33|32.92|33.01|32.93|33.01|32.93|33|32.92|0
1651517930000|2022-05-02 18:58:50|33.02|32.94|33.05|32.97|33.05|32.97|33.02|32.94|0
1651517940000|2022-05-02 18:59:00|33.07|32.99|33.05|32.97|33.07|32.99|33.05|32.97|0
1651517950000|2022-05-02 18:59:10|33.14|32.89|33.07|32.99|33.14|32.99|33.05|32.89|0
1651517960000|2022-05-02 18:59:20|33.1|33.02|33.07|32.99|33.1|33.02|33.07|32.99|0
1651517980000|2022-05-02 18:59:40|33.05|32.97|33.05|32.97|33.05|32.97|33.05|32.97|0
1651517990000|2022-05-02 18:59:50|33.01|32.93|33.01|32.93|33.01|32.93|33.01|32.93|0
1651518000000|2022-05-02 19:00:00|33.02|32.94|32.92|32.84|33.02|32.94|32.92|32.84|1
1651518010000|2022-05-02 19:00:10|32.93|32.85|32.95|32.87|32.96|32.88|32.93|32.85|3
1651518020000|2022-05-02 19:00:20|32.96|32.88|32.95|32.87|32.96|32.88|32.95|32.87|0
1651518030000|2022-05-02 19:00:30|32.93|32.85|32.95|32.87|32.95|32.87|32.93|32.85|0
1651518040000|2022-05-02 19:00:40|32.93|32.85|32.92|32.84|32.95|32.87|32.92|32.84|0
1651518060000|2022-05-02 19:01:00|32.9|32.82|32.92|32.84|32.92|32.84|32.9|32.82|1
1651518080000|2022-05-02 19:01:20|32.95|32.87|32.97|32.89|32.97|32.89|32.95|32.87|0
1651518090000|2022-05-02 19:01:30|33|32.92|32.96|32.88|33|32.92|32.96|32.88|0
1651518100000|2022-05-02 19:01:40|32.97|32.89|32.97|32.89|32.97|32.89|32.97|32.89|0
1651518120000|2022-05-02 19:02:00|32.98|32.9|33|32.92|33|32.92|32.96|32.88|0
1651518130000|2022-05-02 19:02:10|33.01|32.93|33.02|32.94|33.02|32.94|33.01|32.93|0
1651518140000|2022-05-02 19:02:20|33.01|32.93|33.02|32.94|33.09|32.94|33|32.84|0
1651518150000|2022-05-02 19:02:30|33.05|32.97|33.05|32.97|33.05|32.97|33.05|32.97|0
1651518160000|2022-05-02 19:02:40|33.14|32.89|33.02|32.94|33.14|32.97|33.02|32.89|0
1651518170000|2022-05-02 19:02:50|33|32.92|33.02|32.94|33.02|32.94|33|32.92|0
1651518180000|2022-05-02 19:03:00|33|32.92|33|32.92|33|32.92|33|32.92|0
1651518190000|2022-05-02 19:03:10|32.98|32.9|32.9|32.82|32.98|32.9|32.9|32.82|0
1651518200000|2022-05-02 19:03:20|32.91|32.83|32.9|32.82|32.92|32.84|32.9|32.82|0
1651518210000|2022-05-02 19:03:30|32.87|32.79|32.85|32.77|32.87|32.79|32.83|32.75|0
1651518220000|2022-05-02 19:03:40|32.86|32.78|32.9|32.82|32.9|32.82|32.86|32.78|0
1651518240000|2022-05-02 19:04:00|32.99|32.74|32.88|32.8|32.99|32.84|32.87|32.74|0
1651518250000|2022-05-02 19:04:10|32.85|32.77|32.85|32.77|32.85|32.77|32.85|32.77|0
1651518260000|2022-05-02 19:04:20|32.83|32.75|32.81|32.73|32.83|32.75|32.81|32.73|0
1651518270000|2022-05-02 19:04:30|32.77|32.69|32.8|32.72|32.8|32.72|32.77|32.69|5
1651518280000|2022-05-02 19:04:40|32.82|32.74|32.85|32.77|32.85|32.77|32.82|32.74|0
1651518300000|2022-05-02 19:05:00|32.83|32.75|32.8|32.72|32.85|32.77|32.8|32.72|1
1651518310000|2022-05-02 19:05:10|32.77|32.69|32.71|32.63|32.77|32.69|32.71|32.63|0
1651518320000|2022-05-02 19:05:20|32.72|32.64|32.75|32.67|32.84|32.67|32.72|32.59|0
1651518370000|2022-05-02 19:06:10|32.76|32.68|32.75|32.67|32.76|32.68|32.75|32.67|0
1651518380000|2022-05-02 19:06:20|32.73|32.65|32.73|32.65|32.73|32.65|32.73|32.65|0
1651518390000|2022-05-02 19:06:30|32.72|32.64|32.7|32.62|32.72|32.64|32.68|32.6|1
1651518420000|2022-05-02 19:07:00|32.68|32.6|32.7|32.62|32.7|32.62|32.68|32.6|0
1651518440000|2022-05-02 19:07:20|32.65|32.57|32.62|32.54|32.65|32.57|32.62|32.54|0
1651518460000|2022-05-02 19:07:40|32.63|32.55|32.63|32.55|32.63|32.55|32.62|32.54|0
1651518470000|2022-05-02 19:07:50|32.65|32.57|32.7|32.62|32.7|32.62|32.65|32.57|2
1651518480000|2022-05-02 19:08:00|32.72|32.64|32.75|32.67|32.84|32.67|32.72|32.59|2
1651518490000|2022-05-02 19:08:10|32.77|32.69|32.77|32.69|32.77|32.69|32.77|32.69|0
1651518500000|2022-05-02 19:08:20|32.75|32.67|32.75|32.67|32.75|32.67|32.75|32.67|0
1651518510000|2022-05-02 19:08:30|32.73|32.65|32.73|32.65|32.75|32.67|32.73|32.65|0
1651518520000|2022-05-02 19:08:40|32.72|32.64|32.72|32.64|32.72|32.64|32.72|32.64|3
1651518540000|2022-05-02 19:09:00|32.71|32.63|32.72|32.64|32.72|32.64|32.7|32.62|1
1651518550000|2022-05-02 19:09:10|32.7|32.62|32.7|32.62|32.7|32.62|32.7|32.62|0
1651518560000|2022-05-02 19:09:20|32.68|32.6|32.7|32.62|32.7|32.62|32.68|32.6|0
1651518570000|2022-05-02 19:09:30|32.68|32.6|32.69|32.44|32.81|32.6|32.65|32.44|1
1651518580000|2022-05-02 19:09:40|32.6|32.52|32.62|32.54|32.62|32.54|32.6|32.52|0
1651518590000|2022-05-02 19:09:50|32.66|32.58|32.67|32.59|32.67|32.59|32.66|32.58|0
1651518600000|2022-05-02 19:10:00|32.65|32.57|32.57|32.49|32.65|32.57|32.57|32.49|0
1651518620000|2022-05-02 19:10:20|32.68|32.43|32.57|32.49|32.69|32.52|32.57|32.42|0
1651518630000|2022-05-02 19:10:30|32.58|32.5|32.6|32.52|32.6|32.52|32.58|32.5|0
1651518640000|2022-05-02 19:10:40|32.57|32.49|32.57|32.49|32.57|32.49|32.57|32.49|0
1651518650000|2022-05-02 19:10:50|32.67|32.42|32.6|32.52|32.67|32.52|32.6|32.42|0
1651518660000|2022-05-02 19:11:00|32.67|32.42|32.53|32.45|32.67|32.52|32.53|32.42|0
1651518670000|2022-05-02 19:11:10|32.55|32.47|32.5|32.42|32.63|32.47|32.5|32.37|4
1651518680000|2022-05-02 19:11:20|32.52|32.44|32.5|32.42|32.53|32.45|32.5|32.42|0
1651518690000|2022-05-02 19:11:30|32.51|32.43|32.52|32.44|32.52|32.44|32.51|32.43|0
1651518700000|2022-05-02 19:11:40|32.57|32.49|32.57|32.49|32.57|32.49|32.55|32.47|4
1651518710000|2022-05-02 19:11:50|32.55|32.47|32.52|32.44|32.55|32.47|32.51|32.43|3
1651518720000|2022-05-02 19:12:00|32.47|32.39|32.5|32.42|32.59|32.44|32.47|32.34|1
1651518730000|2022-05-02 19:12:10|32.59|32.34|32.47|32.39|32.59|32.47|32.47|32.34|0
1651518740000|2022-05-02 19:12:20|32.44|32.36|32.44|32.36|32.44|32.36|32.44|32.36|0
1651518750000|2022-05-02 19:12:30|32.47|32.39|32.47|32.39|32.47|32.39|32.47|32.39|0
1651518790000|2022-05-02 19:13:10|32.46|32.38|32.46|32.38|32.46|32.38|32.46|32.38|0
1651518800000|2022-05-02 19:13:20|32.42|32.34|32.39|32.31|32.42|32.34|32.39|32.31|4
1651518810000|2022-05-02 19:13:30|32.42|32.34|32.39|32.31|32.42|32.34|32.39|32.31|4
1651518820000|2022-05-02 19:13:40|32.41|32.33|32.42|32.34|32.42|32.34|32.41|32.33|0
1651518850000|2022-05-02 19:14:10|32.43|32.35|32.44|32.36|32.44|32.36|32.43|32.35|0
1651518860000|2022-05-02 19:14:20|32.42|32.34|32.42|32.34|32.42|32.34|32.42|32.34|0
1651518890000|2022-05-02 19:14:50|32.41|32.33|32.42|32.34|32.42|32.34|32.41|32.33|1
1651518910000|2022-05-02 19:15:10|32.44|32.36|32.44|32.36|32.44|32.36|32.44|32.36|1
1651518920000|2022-05-02 19:15:20|32.43|32.35|32.42|32.34|32.52|32.35|32.42|32.27|1
1651518960000|2022-05-02 19:16:00|32.39|32.31|32.37|32.29|32.39|32.31|32.37|32.29|2
1651518970000|2022-05-02 19:16:10|32.32|32.24|32.32|32.24|32.32|32.24|32.32|32.24|0
1651518980000|2022-05-02 19:16:20|32.34|32.26|32.39|32.31|32.39|32.31|32.34|32.26|0
1651519000000|2022-05-02 19:16:40|32.37|32.29|32.37|32.29|32.37|32.29|32.37|32.29|0
1651519010000|2022-05-02 19:16:50|32.39|32.31|32.44|32.36|32.44|32.36|32.39|32.31|0
1651519020000|2022-05-02 19:17:00|32.46|32.38|32.44|32.36|32.46|32.38|32.44|32.36|0
1651519030000|2022-05-02 19:17:10|32.43|32.35|32.44|32.36|32.47|32.39|32.43|32.35|0
1651519040000|2022-05-02 19:17:20|32.47|32.39|32.52|32.44|32.52|32.44|32.44|32.36|0
1651519050000|2022-05-02 19:17:30|32.49|32.41|32.44|32.36|32.49|32.41|32.44|32.36|0
1651519070000|2022-05-02 19:17:50|32.47|32.39|32.47|32.39|32.47|32.39|32.47|32.39|0
1651519080000|2022-05-02 19:18:00|32.48|32.4|32.47|32.39|32.48|32.4|32.47|32.39|0
1651519090000|2022-05-02 19:18:10|32.46|32.38|32.44|32.36|32.46|32.38|32.44|32.36|3
1651519100000|2022-05-02 19:18:20|32.42|32.34|32.42|32.34|32.42|32.34|32.41|32.33|0
1651519110000|2022-05-02 19:18:30|32.41|32.33|32.34|32.26|32.41|32.33|32.34|32.26|0
1651519120000|2022-05-02 19:18:40|32.32|32.24|32.34|32.26|32.34|32.26|32.32|32.24|0
1651519130000|2022-05-02 19:18:50|32.33|32.25|32.32|32.24|32.33|32.25|32.32|32.24|0
1651519140000|2022-05-02 19:19:00|32.31|32.23|32.27|32.19|32.31|32.23|32.26|32.18|0
1651519150000|2022-05-02 19:19:10|32.26|32.18|32.27|32.19|32.27|32.19|32.26|32.18|0
1651519160000|2022-05-02 19:19:20|32.26|32.18|32.27|32.19|32.27|32.19|32.24|32.16|0
1651519170000|2022-05-02 19:19:30|32.32|32.24|32.34|32.26|32.34|32.26|32.32|32.24|0
1651519180000|2022-05-02 19:19:40|32.39|32.31|32.37|32.29|32.42|32.34|32.37|32.29|1
1651519190000|2022-05-02 19:19:50|32.34|32.26|32.34|32.26|32.34|32.26|32.34|32.26|0
1651519200000|2022-05-02 19:20:00|32.32|32.24|32.29|32.21|32.32|32.24|32.29|32.21|0
1651519210000|2022-05-02 19:20:10|32.28|32.2|32.24|32.16|32.29|32.21|32.24|32.16|0
1651519220000|2022-05-02 19:20:20|32.23|32.15|32.22|32.14|32.24|32.16|32.22|32.14|10
1651519230000|2022-05-02 19:20:30|32.24|32.16|32.21|32.13|32.24|32.16|32.21|32.13|0
1651519240000|2022-05-02 19:20:40|32.32|32.07|32.19|32.11|32.32|32.16|32.19|32.07|0
1651519270000|2022-05-02 19:21:10|32.22|32.14|32.22|32.14|32.22|32.14|32.22|32.14|0
1651519280000|2022-05-02 19:21:20|32.21|32.13|32.19|32.11|32.21|32.13|32.19|32.11|6
1651519310000|2022-05-02 19:21:50|32.18|32.1|32.19|32.11|32.19|32.11|32.18|32.1|0
1651519350000|2022-05-02 19:22:30|32.18|32.1|32.18|32.1|32.18|32.1|32.18|32.1|1
1651519360000|2022-05-02 19:22:40|32.19|32.11|32.19|32.11|32.19|32.11|32.17|32.09|6
1651519370000|2022-05-02 19:22:50|32.21|32.13|32.24|32.16|32.24|32.16|32.19|32.11|1
1651519380000|2022-05-02 19:23:00|32.23|32.15|32.17|32.09|32.23|32.15|32.17|32.09|3
1651519390000|2022-05-02 19:23:10|32.16|32.08|32.17|32.09|32.18|32.1|32.16|32.08|4
1651519400000|2022-05-02 19:23:20|32.16|32.08|32.17|32.09|32.17|32.09|32.16|32.08|2
1651519410000|2022-05-02 19:23:30|32.16|32.08|32.17|32.09|32.17|32.09|32.16|32.08|4
1651519420000|2022-05-02 19:23:40|32.19|32.11|32.19|32.11|32.19|32.11|32.19|32.11|1
1651519440000|2022-05-02 19:24:00|32.18|32.1|32.19|32.11|32.19|32.11|32.18|32.1|0
1651519450000|2022-05-02 19:24:10|32.22|32.14|32.22|32.14|32.24|32.16|32.22|32.14|3
1651519460000|2022-05-02 19:24:20|32.21|32.13|32.16|32.08|32.21|32.13|32.16|32.08|1
1651519470000|2022-05-02 19:24:30|32.14|32.06|32.14|32.06|32.14|32.06|32.13|32.05|4
1651519480000|2022-05-02 19:24:40|||||||||1
1651519490000|2022-05-02 19:24:50|32.12|32.04|32.12|32.04|32.12|32.04|32.09|32.01|4
1651519500000|2022-05-02 19:25:00|32.14|32.06|32.17|32.09|32.17|32.09|32.14|32.06|0
1651519510000|2022-05-02 19:25:10|32.19|32.11|32.19|32.11|32.19|32.11|32.19|32.11|6
1651519520000|2022-05-02 19:25:20|32.17|32.09|32.14|32.06|32.17|32.09|32.12|32.04|0
1651519530000|2022-05-02 19:25:30|32.12|32.04|32.09|32.01|32.14|32.06|32.09|32.01|1
1651519540000|2022-05-02 19:25:40|32.12|32.04|32.14|32.06|32.14|32.06|32.11|32.03|8
1651519550000|2022-05-02 19:25:50|32.13|32.05|32.12|32.04|32.13|32.05|32.09|32.01|0
1651519560000|2022-05-02 19:26:00|32.09|32.01|32.03|31.95|32.09|32.01|32.03|31.95|1
1651519570000|2022-05-02 19:26:10|32.02|31.94|32.04|31.96|32.04|31.96|32.02|31.94|0
1651519580000|2022-05-02 19:26:20|32.03|31.95|32.12|32.04|32.12|32.04|32.02|31.94|0
1651519590000|2022-05-02 19:26:30|32.11|32.03|32.09|32.01|32.12|32.04|32.09|32.01|0
1651519600000|2022-05-02 19:26:40|32.12|32.04|32.12|32.04|32.19|32.04|32.09|31.94|0
1651519610000|2022-05-02 19:26:50|32.11|32.03|32.09|32.01|32.11|32.03|32.07|31.99|0
1651519620000|2022-05-02 19:27:00|32.07|31.99|32.02|31.94|32.07|31.99|32.02|31.94|0
1651519640000|2022-05-02 19:27:20|32.01|31.93|32.02|31.94|32.02|31.94|32.01|31.93|0
1651519650000|2022-05-02 19:27:30|32.01|31.93|31.99|31.91|32.01|31.93|31.99|31.91|0
1651519660000|2022-05-02 19:27:40|32.01|31.93|32.01|31.93|32.01|31.93|32.01|31.93|0
1651519670000|2022-05-02 19:27:50|31.99|31.91|31.99|31.91|31.99|31.91|31.99|31.91|0
1651519680000|2022-05-02 19:28:00|32.05|31.8|31.92|31.84|32.05|31.89|31.92|31.8|2
1651519690000|2022-05-02 19:28:10|31.93|31.85|31.97|31.89|31.97|31.89|31.93|31.85|1
1651519700000|2022-05-02 19:28:20|31.94|31.86|31.97|31.89|31.97|31.89|31.94|31.86|0
1651519720000|2022-05-02 19:28:40|31.94|31.86|31.97|31.89|31.97|31.89|31.94|31.86|1
1651519730000|2022-05-02 19:28:50|31.98|31.9|32.04|31.96|32.04|31.96|31.98|31.9|0
1651519740000|2022-05-02 19:29:00|32.07|31.99|32.07|31.99|32.07|31.99|32.04|31.96|0
1651519750000|2022-05-02 19:29:10|32.1|32.02|32.09|32.01|32.15|32.07|32.09|32.01|1
1651519760000|2022-05-02 19:29:20|32.08|32|32.09|32.01|32.09|32.01|32.08|32|0
1651519770000|2022-05-02 19:29:30|32.12|32.04|32.09|32.01|32.12|32.04|32.09|32.01|0
1651519780000|2022-05-02 19:29:40|32.12|32.04|32.09|32.01|32.19|32.04|32.09|31.94|0
1651519790000|2022-05-02 19:29:50|32.06|31.98|32.04|31.96|32.06|31.98|32.03|31.95|1
1651519800000|2022-05-02 19:30:00|32.03|31.95|31.93|31.85|32.03|31.95|31.93|31.85|1
1651519810000|2022-05-02 19:30:10|31.94|31.86|31.89|31.81|31.94|31.86|31.89|31.81|1
1651519820000|2022-05-02 19:30:20|31.87|31.79|31.92|31.84|31.97|31.89|31.87|31.79|13
1651519830000|2022-05-02 19:30:30|31.89|31.81|31.89|31.81|31.92|31.84|31.86|31.78|1
1651519840000|2022-05-02 19:30:40|31.87|31.79|31.92|31.84|31.92|31.84|31.87|31.79|0
1651519850000|2022-05-02 19:30:50|31.91|31.83|31.89|31.81|31.92|31.84|31.89|31.81|0
1651519860000|2022-05-02 19:31:00|31.88|31.8|31.84|31.76|31.89|31.81|31.84|31.76|1
1651519870000|2022-05-02 19:31:10|31.82|31.74|31.83|31.75|31.83|31.75|31.82|31.74|0
1651519880000|2022-05-02 19:31:20|31.87|31.79|31.84|31.76|31.87|31.79|31.82|31.74|1
1651519890000|2022-05-02 19:31:30|31.82|31.74|31.84|31.76|31.84|31.76|31.82|31.74|0
1651519900000|2022-05-02 19:31:40|31.86|31.78|31.82|31.74|31.89|31.81|31.82|31.74|0
1651519910000|2022-05-02 19:31:50|31.83|31.75|31.84|31.76|31.84|31.76|31.81|31.73|1
1651519920000|2022-05-02 19:32:00|31.83|31.75|31.89|31.81|31.89|31.81|31.82|31.74|0
1651519930000|2022-05-02 19:32:10|31.94|31.86|31.92|31.84|31.94|31.86|31.92|31.84|0
1651519940000|2022-05-02 19:32:20|31.91|31.83|31.86|31.78|31.92|31.84|31.86|31.78|0
1651519950000|2022-05-02 19:32:30|31.87|31.79|31.82|31.74|31.87|31.79|31.82|31.74|0
1651519970000|2022-05-02 19:32:50|31.84|31.76|31.84|31.76|31.84|31.76|31.83|31.75|0
1651519980000|2022-05-02 19:33:00|31.83|31.75|31.92|31.84|31.92|31.84|31.83|31.75|0
1651519990000|2022-05-02 19:33:10|31.94|31.86|31.87|31.79|31.97|31.89|31.87|31.79|0
1651520000000|2022-05-02 19:33:20|31.84|31.76|31.84|31.76|31.86|31.78|31.83|31.75|0
1651520010000|2022-05-02 19:33:30|31.83|31.75|31.83|31.75|31.92|31.78|31.82|31.67|0
1651520020000|2022-05-02 19:33:40|31.84|31.76|31.87|31.79|31.89|31.81|31.84|31.76|0
1651520030000|2022-05-02 19:33:50|31.86|31.78|31.87|31.79|31.89|31.81|31.86|31.78|0
1651520040000|2022-05-02 19:34:00|31.84|31.76|31.87|31.79|31.89|31.81|31.84|31.76|0
1651520050000|2022-05-02 19:34:10|31.84|31.76|31.87|31.79|31.87|31.79|31.83|31.75|0
1651520060000|2022-05-02 19:34:20|31.86|31.78|31.86|31.78|31.87|31.79|31.84|31.76|0
1651520070000|2022-05-02 19:34:30|31.87|31.79|31.84|31.76|31.87|31.79|31.84|31.76|0
1651520080000|2022-05-02 19:34:40|31.83|31.75|31.82|31.74|31.83|31.75|31.82|31.74|1
1651520100000|2022-05-02 19:35:00|31.81|31.73|31.82|31.74|31.82|31.74|31.81|31.73|0
1651520110000|2022-05-02 19:35:10|31.81|31.73|31.81|31.73|31.82|31.74|31.81|31.73|0
1651520120000|2022-05-02 19:35:20|31.82|31.74|31.82|31.74|31.82|31.74|31.81|31.73|0
1651520130000|2022-05-02 19:35:30|31.81|31.73|31.87|31.79|31.89|31.81|31.81|31.73|0
1651520140000|2022-05-02 19:35:40|31.88|31.8|31.87|31.79|31.89|31.81|31.87|31.79|0
1651520150000|2022-05-02 19:35:50|31.84|31.76|31.87|31.79|31.87|31.79|31.82|31.74|1
1651520160000|2022-05-02 19:36:00|31.86|31.78|31.87|31.79|31.88|31.8|31.82|31.74|0
1651520170000|2022-05-02 19:36:10|31.86|31.78|31.79|31.71|31.86|31.78|31.79|31.71|0
1651520180000|2022-05-02 19:36:20|31.82|31.74|31.79|31.71|31.82|31.74|31.77|31.69|7
1651520190000|2022-05-02 19:36:30|31.81|31.73|31.82|31.74|31.82|31.74|31.79|31.71|0
1651520200000|2022-05-02 19:36:40|31.84|31.76|31.87|31.79|31.87|31.79|31.84|31.76|0
1651520210000|2022-05-02 19:36:50|31.86|31.78|31.94|31.86|31.94|31.86|31.86|31.78|0
1651520220000|2022-05-02 19:37:00|31.96|31.88|31.92|31.84|31.97|31.89|31.91|31.83|0
1651520230000|2022-05-02 19:37:10|31.93|31.85|31.89|31.81|31.94|31.86|31.87|31.79|0
1651520240000|2022-05-02 19:37:20|31.94|31.86|31.94|31.86|31.94|31.86|31.92|31.84|0
1651520250000|2022-05-02 19:37:30|31.96|31.88|31.97|31.89|31.98|31.9|31.96|31.88|0
1651520260000|2022-05-02 19:37:40|31.98|31.9|32.02|31.94|32.04|31.96|31.97|31.89|5
1651520270000|2022-05-02 19:37:50|32.03|31.95|32.02|31.94|32.03|31.95|32.02|31.94|0
1651520280000|2022-05-02 19:38:00|32.04|31.96|31.97|31.89|32.04|31.96|31.97|31.89|0
1651520290000|2022-05-02 19:38:10|31.94|31.86|31.93|31.85|31.97|31.89|31.93|31.85|0
1651520300000|2022-05-02 19:38:20|31.92|31.84|31.94|31.86|31.94|31.86|31.92|31.84|0
1651520310000|2022-05-02 19:38:30|31.93|31.85|31.92|31.84|31.93|31.85|31.92|31.84|0
1651520320000|2022-05-02 19:38:40|31.94|31.86|31.94|31.86|31.94|31.86|31.93|31.85|0
1651520330000|2022-05-02 19:38:50|31.93|31.85|31.94|31.86|31.94|31.86|31.93|31.85|0
1651520340000|2022-05-02 19:39:00|31.93|31.85|31.94|31.86|31.94|31.86|31.93|31.85|0
1651520360000|2022-05-02 19:39:20|31.93|31.85|31.99|31.91|31.99|31.91|31.93|31.85|1
1651520370000|2022-05-02 19:39:30|32.09|31.84|32.02|31.94|32.09|31.94|31.99|31.84|0
1651520380000|2022-05-02 19:39:40|31.99|31.91|31.99|31.91|31.99|31.91|31.99|31.91|0
1651520390000|2022-05-02 19:39:50|31.97|31.89|31.97|31.89|31.97|31.89|31.97|31.89|0
1651520400000|2022-05-02 19:40:00|31.96|31.88|31.92|31.84|31.96|31.88|31.87|31.79|0
1651520410000|2022-05-02 19:40:10|31.93|31.85|31.94|31.86|32.02|31.86|31.92|31.77|0
1651520420000|2022-05-02 19:40:20|31.93|31.85|31.94|31.86|32.02|31.86|31.92|31.77|0
1651520430000|2022-05-02 19:40:30|31.96|31.88|31.97|31.89|32.04|31.89|31.94|31.79|0
1651520440000|2022-05-02 19:40:40|31.94|31.86|31.94|31.86|31.94|31.86|31.94|31.86|0
1651520450000|2022-05-02 19:40:50|31.92|31.84|31.92|31.84|31.94|31.86|31.92|31.84|0
1651520460000|2022-05-02 19:41:00|31.89|31.81|31.89|31.81|31.89|31.81|31.89|31.81|0
1651520470000|2022-05-02 19:41:10|31.88|31.8|31.94|31.86|31.94|31.86|31.88|31.8|0
1651520480000|2022-05-02 19:41:20|31.93|31.85|31.92|31.84|31.94|31.86|31.92|31.84|0
1651520490000|2022-05-02 19:41:30|31.89|31.81|31.81|31.73|31.89|31.81|31.81|31.73|0
1651520500000|2022-05-02 19:41:40|31.82|31.74|31.87|31.79|31.87|31.79|31.81|31.73|0
1651520510000|2022-05-02 19:41:50|31.88|31.8|31.87|31.79|31.89|31.81|31.87|31.79|0
1651520520000|2022-05-02 19:42:00|31.89|31.81|31.87|31.79|31.89|31.81|31.87|31.79|0
1651520530000|2022-05-02 19:42:10|31.86|31.78|31.82|31.74|31.87|31.79|31.82|31.74|0
1651520540000|2022-05-02 19:42:20|31.83|31.75|31.84|31.76|31.84|31.76|31.83|31.75|0
1651520550000|2022-05-02 19:42:30|31.83|31.75|31.84|31.76|31.84|31.76|31.82|31.74|0
1651520560000|2022-05-02 19:42:40|31.82|31.74|31.82|31.74|31.84|31.76|31.82|31.74|0
1651520590000|2022-05-02 19:43:10|31.84|31.76|31.82|31.74|31.86|31.78|31.82|31.74|0
1651520600000|2022-05-02 19:43:20|31.84|31.76|31.87|31.79|31.87|31.79|31.82|31.74|0
1651520610000|2022-05-02 19:43:30|31.89|31.81|31.97|31.89|31.98|31.9|31.89|31.81|3
1651520620000|2022-05-02 19:43:40|31.98|31.9|31.97|31.89|31.99|31.91|31.97|31.89|0
1651520630000|2022-05-02 19:43:50|31.96|31.88|31.97|31.89|31.97|31.89|31.94|31.86|0
1651520640000|2022-05-02 19:44:00|31.98|31.9|32.02|31.94|32.12|31.96|31.98|31.87|0
1651520650000|2022-05-02 19:44:10|32.09|31.84|32.02|31.94|32.09|31.94|31.97|31.84|0
1651520660000|2022-05-02 19:44:20|32.01|31.93|32.01|31.93|32.01|31.93|32.01|31.93|0
1651520670000|2022-05-02 19:44:30|32.02|31.94|32.02|31.94|32.12|31.96|32.02|31.87|0
1651520680000|2022-05-02 19:44:40|32.12|31.87|32.04|31.96|32.12|31.96|32.02|31.87|0
1651520690000|2022-05-02 19:44:50|32.07|31.99|32.07|31.99|32.07|31.99|32.07|31.99|0
1651520700000|2022-05-02 19:45:00|32.06|31.98|32.07|31.99|32.17|32.01|32.06|31.9|0
1651520710000|2022-05-02 19:45:10|32.06|31.98|31.97|31.89|32.07|31.98|31.97|31.82|0
1651520720000|2022-05-02 19:45:20|31.99|31.91|32.09|32.01|32.09|32.01|31.97|31.82|0
1651520730000|2022-05-02 19:45:30|32.07|31.99|32.02|31.94|32.07|31.99|31.99|31.91|0
1651520740000|2022-05-02 19:45:40|32.03|31.95|32.04|31.96|32.12|31.96|32.02|31.87|0
1651520750000|2022-05-02 19:45:50|32.03|31.95|31.99|31.91|32.04|31.96|31.97|31.89|0
1651520760000|2022-05-02 19:46:00|31.98|31.9|32.02|31.94|32.12|31.96|31.97|31.87|0
1651520770000|2022-05-02 19:46:10|32.12|31.87|31.99|31.91|32.12|31.96|31.97|31.87|0
1651520780000|2022-05-02 19:46:20|31.98|31.9|31.97|31.89|31.99|31.91|31.97|31.89|0
1651520790000|2022-05-02 19:46:30|32.02|31.77|31.89|31.81|32.02|31.84|31.89|31.77|0
1651520800000|2022-05-02 19:46:40|31.91|31.83|31.92|31.84|31.92|31.84|31.88|31.8|1
1651520810000|2022-05-02 19:46:50|31.93|31.85|31.92|31.84|31.94|31.86|31.92|31.84|0
1651520820000|2022-05-02 19:47:00|31.93|31.85|31.92|31.84|31.94|31.86|31.92|31.84|0
1651520830000|2022-05-02 19:47:10|31.91|31.83|31.92|31.84|31.93|31.85|31.91|31.83|0
1651520840000|2022-05-02 19:47:20|31.91|31.83|31.92|31.84|31.92|31.84|31.91|31.83|0
1651520860000|2022-05-02 19:47:40|31.91|31.83|31.92|31.84|31.92|31.84|31.91|31.83|0
1651520880000|2022-05-02 19:48:00|31.93|31.85|31.92|31.84|31.94|31.86|31.92|31.84|0
1651520900000|2022-05-02 19:48:20|31.93|31.85|31.93|31.85|31.93|31.85|31.92|31.84|0
1651520910000|2022-05-02 19:48:30|31.94|31.86|32.01|31.93|32.01|31.93|31.94|31.86|2
1651520920000|2022-05-02 19:48:40|31.99|31.91|32.02|31.94|32.02|31.94|31.98|31.9|4
1651520930000|2022-05-02 19:48:50|32.01|31.93|31.99|31.91|32.01|31.93|31.98|31.9|1
1651520940000|2022-05-02 19:49:00|32.01|31.93|31.99|31.91|32.04|31.96|31.99|31.91|2
1651520950000|2022-05-02 19:49:10|32.01|31.93|31.93|31.85|32.01|31.93|31.93|31.85|2
1651520960000|2022-05-02 19:49:20|31.91|31.83|31.88|31.8|31.91|31.83|31.84|31.76|7
1651520970000|2022-05-02 19:49:30|31.87|31.79|31.87|31.79|31.89|31.81|31.86|31.78|0
1651520980000|2022-05-02 19:49:40|31.88|31.8|31.84|31.76|31.88|31.8|31.82|31.74|0
1651520990000|2022-05-02 19:49:50|31.86|31.78|31.83|31.75|31.86|31.78|31.83|31.75|0
1651521000000|2022-05-02 19:50:00|31.82|31.74|31.82|31.74|31.82|31.74|31.76|31.68|20
1651521010000|2022-05-02 19:50:10|31.83|31.75|31.81|31.73|31.89|31.81|31.81|31.73|3
1651521020000|2022-05-02 19:50:20|31.79|31.71|31.77|31.69|31.82|31.74|31.76|31.68|2
1651521030000|2022-05-02 19:50:30|31.76|31.68|31.76|31.68|31.83|31.75|31.76|31.68|1
1651521040000|2022-05-02 19:50:40|31.77|31.69|31.74|31.66|31.77|31.69|31.73|31.65|6
1651521050000|2022-05-02 19:50:50|31.76|31.68|31.77|31.69|31.81|31.73|31.76|31.68|1
1651521060000|2022-05-02 19:51:00|31.76|31.68|31.71|31.63|31.77|31.69|31.69|31.61|16
1651521070000|2022-05-02 19:51:10|||||||||10
1651521090000|2022-05-02 19:51:30|31.72|31.64|31.74|31.66|31.84|31.7|31.72|31.59|2
1651521100000|2022-05-02 19:51:40|31.77|31.69|31.79|31.71|31.87|31.71|31.77|31.6|0
1651521110000|2022-05-02 19:51:50|31.77|31.69|31.74|31.49|31.84|31.69|31.67|31.49|2
1651521120000|2022-05-02 19:52:00|31.67|31.59|31.73|31.65|31.79|31.65|31.67|31.54|0
1651521130000|2022-05-02 19:52:10|31.74|31.66|31.74|31.66|31.77|31.69|31.74|31.66|0
1651521140000|2022-05-02 19:52:20|31.72|31.64|31.69|31.61|31.72|31.64|31.69|31.61|0
1651521150000|2022-05-02 19:52:30|31.72|31.64|31.69|31.61|31.72|31.64|31.69|31.61|3
1651521160000|2022-05-02 19:52:40|31.72|31.64|31.76|31.68|31.76|31.68|31.72|31.64|0
1651521170000|2022-05-02 19:52:50|31.77|31.69|31.79|31.71|31.79|31.71|31.73|31.65|0
1651521180000|2022-05-02 19:53:00|31.82|31.74|31.84|31.76|31.84|31.76|31.79|31.71|2
1651521190000|2022-05-02 19:53:10|31.83|31.75|31.83|31.75|31.87|31.79|31.83|31.75|0
1651521200000|2022-05-02 19:53:20|31.79|31.71|31.74|31.66|31.79|31.71|31.74|31.66|2
1651521210000|2022-05-02 19:53:30|31.72|31.64|31.74|31.66|31.74|31.66|31.72|31.64|0
1651521220000|2022-05-02 19:53:40|31.77|31.69|31.76|31.68|31.77|31.69|31.76|31.68|0
1651521230000|2022-05-02 19:53:50|31.74|31.66|31.74|31.66|31.74|31.66|31.74|31.66|0
1651521240000|2022-05-02 19:54:00|31.76|31.68|31.83|31.75|31.84|31.76|31.76|31.68|5
1651521250000|2022-05-02 19:54:10|31.82|31.74|31.78|31.7|31.82|31.74|31.78|31.7|2
1651521260000|2022-05-02 19:54:20|31.77|31.69|31.79|31.71|31.81|31.73|31.77|31.69|0
1651521270000|2022-05-02 19:54:30|31.78|31.7|31.83|31.75|31.83|31.75|31.77|31.69|0
1651521280000|2022-05-02 19:54:40|31.82|31.74|31.82|31.74|31.83|31.75|31.82|31.74|0
1651521290000|2022-05-02 19:54:50|31.83|31.75|31.83|31.75|31.83|31.75|31.82|31.74|0
1651521300000|2022-05-02 19:55:00|31.84|31.76|31.94|31.69|31.94|31.79|31.82|31.67|8
1651521310000|2022-05-02 19:55:10|31.87|31.79|31.89|31.64|31.89|31.8|31.87|31.64|6
1651521320000|2022-05-02 19:55:20|31.77|31.69|31.77|31.69|31.89|31.7|31.77|31.63|0
1651521330000|2022-05-02 19:55:30|31.78|31.7|31.89|31.64|31.89|31.7|31.76|31.64|0
1651521340000|2022-05-02 19:55:40|31.78|31.7|31.78|31.7|31.89|31.73|31.78|31.63|0
1651521350000|2022-05-02 19:55:50|31.89|31.64|31.79|31.71|31.89|31.71|31.79|31.64|0
1651521360000|2022-05-02 19:56:00|31.77|31.69|31.77|31.69|31.89|31.71|31.76|31.64|0
1651521370000|2022-05-02 19:56:10|31.78|31.7|31.89|31.64|31.89|31.71|31.77|31.64|0
1651521380000|2022-05-02 19:56:20|31.87|31.62|31.87|31.62|31.87|31.62|31.85|31.6|2
1651521390000|2022-05-02 19:56:30|31.85|31.6|31.74|31.66|31.87|31.66|31.74|31.59|0
1651521400000|2022-05-02 19:56:40|31.84|31.59|31.74|31.66|31.84|31.66|31.74|31.59|0
1651521410000|2022-05-02 19:56:50|31.84|31.59|31.74|31.66|31.84|31.66|31.74|31.59|0
1651521420000|2022-05-02 19:57:00|31.72|31.64|31.82|31.57|31.82|31.66|31.71|31.57|3
1651521440000|2022-05-02 19:57:20|31.74|31.66|31.74|31.66|31.74|31.66|31.74|31.66|0
1651521450000|2022-05-02 19:57:30|31.82|31.57|31.82|31.57|31.82|31.57|31.82|31.57|0
1651521460000|2022-05-02 19:57:40|||||||||6
1651521470000|2022-05-02 19:57:50|31.72|31.64|31.72|31.64|31.83|31.64|31.72|31.57|1
1651521480000|2022-05-02 19:58:00|31.71|31.63|31.72|31.64|31.72|31.64|31.71|31.63|3
1651521490000|2022-05-02 19:58:10|31.79|31.54|31.78|31.53|31.79|31.54|31.78|31.53|5
1651521500000|2022-05-02 19:58:20|31.79|31.54|31.78|31.53|31.79|31.54|31.77|31.52|0
1651521510000|2022-05-02 19:58:30|31.77|31.52|31.79|31.54|31.79|31.54|31.77|31.52|0
1651521530000|2022-05-02 19:58:50|31.77|31.52|31.77|31.52|31.77|31.52|31.77|31.52|0
1651521540000|2022-05-02 19:59:00|31.69|31.61|31.79|31.54|31.79|31.61|31.69|31.54|0
1651521550000|2022-05-02 19:59:10|31.72|31.64|31.71|31.63|31.82|31.65|31.71|31.54|2
1651521560000|2022-05-02 19:59:20|31.72|31.64|31.73|31.65|31.82|31.65|31.72|31.57|0
1651521570000|2022-05-02 19:59:30|31.8|31.55|31.84|31.54|31.84|31.55|31.8|31.54|1
1651521580000|2022-05-02 19:59:40|31.8|31.55|31.85|31.55|31.85|31.55|31.8|31.54|0
1651521590000|2022-05-02 19:59:50|31.84|31.54|31.82|31.52|31.85|31.55|31.82|31.52|0
1651521600000|2022-05-02 20:00:00|31.83|31.53|31.83|31.53|31.83|31.53|31.83|31.53|0
1651536900000|2022-05-03 00:15:00|31.69|31.39|31.69|31.39|31.69|31.39|31.69|31.39|0
1651536950000|2022-05-03 00:15:50|31.67|31.37|31.67|31.37|31.67|31.37|31.67|31.37|0
1651536960000|2022-05-03 00:16:00|31.69|31.39|31.69|31.39|31.7|31.4|31.69|31.39|0
1651536970000|2022-05-03 00:16:10|31.65|31.35|31.66|31.36|31.66|31.36|31.65|31.35|0
1651536990000|2022-05-03 00:16:30|31.69|31.39|31.69|31.39|31.69|31.39|31.69|31.39|0
1651537000000|2022-05-03 00:16:40|31.72|31.42|31.75|31.45|31.75|31.45|31.72|31.42|0
1651537020000|2022-05-03 00:17:00|31.76|31.46|31.77|31.47|31.77|31.47|31.76|31.46|0
1651537050000|2022-05-03 00:17:30|31.79|31.49|31.8|31.5|31.8|31.5|31.79|31.49|0
1651537070000|2022-05-03 00:17:50|31.81|31.51|31.82|31.52|31.82|31.52|31.81|31.51|0
1651537200000|2022-05-03 00:20:00|31.81|31.51|31.81|31.51|31.81|31.51|31.81|31.51|0
1651537210000|2022-05-03 00:20:10|31.8|31.5|31.8|31.5|31.8|31.5|31.8|31.5|0
1651537220000|2022-05-03 00:20:20|31.82|31.52|31.84|31.54|31.84|31.54|31.8|31.5|0
1651537410000|2022-05-03 00:23:30|31.82|31.52|31.81|31.51|31.82|31.52|31.81|31.51|0
1651537430000|2022-05-03 00:23:50|31.8|31.5|31.81|31.51|31.81|31.51|31.8|31.5|0
1651537500000|2022-05-03 00:25:00|31.82|31.52|31.84|31.54|31.84|31.54|31.82|31.52|0
1651537550000|2022-05-03 00:25:50|31.82|31.52|31.84|31.54|31.84|31.54|31.81|31.51|0
1651537590000|2022-05-03 00:26:30|31.82|31.52|31.84|31.54|31.84|31.54|31.82|31.52|0
1651537600000|2022-05-03 00:26:40|31.82|31.52|31.81|31.51|31.82|31.52|31.81|31.51|0
1651537780000|2022-05-03 00:29:40|31.8|31.5|31.8|31.5|31.81|31.51|31.79|31.49|0
1651537790000|2022-05-03 00:29:50|31.81|31.51|31.8|31.5|31.81|31.51|31.8|31.5|0
1651537800000|2022-05-03 00:30:00|31.79|31.49|31.79|31.49|31.79|31.49|31.79|31.49|0
1651537810000|2022-05-03 00:30:10|31.8|31.5|31.8|31.5|31.81|31.51|31.8|31.5|0
1651537820000|2022-05-03 00:30:20|31.81|31.51|31.8|31.5|31.81|31.51|31.8|31.5|0
1651537870000|2022-05-03 00:31:10|31.81|31.51|31.81|31.51|31.81|31.51|31.81|31.51|0
1651537880000|2022-05-03 00:31:20|31.8|31.5|31.8|31.5|31.8|31.5|31.8|31.5|0
1651537910000|2022-05-03 00:31:50|31.81|31.51|31.8|31.5|31.81|31.51|31.8|31.5|0
1651537920000|2022-05-03 00:32:00|31.79|31.49|31.79|31.49|31.79|31.49|31.79|31.49|0
1651538010000|2022-05-03 00:33:30|31.77|31.47|31.77|31.47|31.79|31.49|31.77|31.47|0
1651538030000|2022-05-03 00:33:50|31.79|31.49|31.79|31.49|31.79|31.49|31.79|31.49|0
1651538040000|2022-05-03 00:34:00|31.77|31.47|31.77|31.47|31.77|31.47|31.77|31.47|0
1651538100000|2022-05-03 00:35:00|31.79|31.49|31.77|31.47|31.79|31.49|31.77|31.47|0
1651538140000|2022-05-03 00:35:40|31.74|31.49|31.61|31.31|31.74|31.49|31.61|31.31|1
1651538150000|2022-05-03 00:35:50|31.62|31.37|31.64|31.39|31.64|31.39|31.62|31.37|0
1651538160000|2022-05-03 00:36:00|31.69|31.44|31.69|31.44|31.69|31.44|31.69|31.44|0
1651538170000|2022-05-03 00:36:10|31.72|31.42|31.7|31.45|31.72|31.45|31.7|31.42|0
1651538180000|2022-05-03 00:36:20|31.72|31.42|31.74|31.44|31.74|31.45|31.7|31.42|0
1651538200000|2022-05-03 00:36:40|31.69|31.45|31.74|31.44|31.74|31.45|31.69|31.44|0
1651538210000|2022-05-03 00:36:50|31.69|31.42|31.72|31.42|31.72|31.44|31.69|31.42|0
1651538220000|2022-05-03 00:37:00|31.74|31.44|31.74|31.44|31.74|31.44|31.74|31.44|0
1651538230000|2022-05-03 00:37:10||31.49||31.49||31.49||31.49|0
1651538330000|2022-05-03 00:38:50|31.77|31.47|31.74|31.49|31.77|31.49|31.74|31.47|0
1651538380000|2022-05-03 00:39:40|31.77|31.47|31.74|31.49|31.77|31.49|31.74|31.47|0
1651538460000|2022-05-03 00:41:00|31.77|31.47|31.77|31.47|31.77|31.47|31.77|31.47|0
1651538600000|2022-05-03 00:43:20|31.74|31.49|31.74|31.49|31.74|31.49|31.74|31.49|0
1651538700000|2022-05-03 00:45:00|31.72|31.47|31.72|31.47|31.72|31.47|31.72|31.47|0
1651538730000|2022-05-03 00:45:30|31.61|31.36|31.59|31.29|31.61|31.36|31.56|31.26|0
1651538740000|2022-05-03 00:45:40|31.67|31.37|31.62|31.37|31.67|31.41|31.62|31.34|0
1651538750000|2022-05-03 00:45:50|31.64|31.39|31.61|31.36|31.7|31.41|31.61|31.34|0
1651538760000|2022-05-03 00:46:00|31.64|31.34|31.62|31.37|31.66|31.39|31.61|31.34|0
1651538770000|2022-05-03 00:46:10|31.64|31.39|31.64|31.34|31.66|31.39|31.61|31.34|0
1651538780000|2022-05-03 00:46:20|31.66|31.39|31.59|31.34|31.66|31.39|31.59|31.34|0
1651538790000|2022-05-03 00:46:30|31.48|31.4|31.48|31.4|31.48|31.4|31.48|31.4|0
1651538800000|2022-05-03 00:46:40|31.46|31.38|31.44|31.36|31.46|31.38|31.44|31.36|1
1651538810000|2022-05-03 00:46:50|31.46|31.38|31.67|31.37|31.67|31.41|31.44|31.36|4
1651538830000|2022-05-03 00:47:10|31.6|31.3|31.61|31.31|31.61|31.31|31.55|31.25|0
1651538900000|2022-05-03 00:48:20|31.6|31.3|31.6|31.3|31.6|31.3|31.6|31.3|0
1651538930000|2022-05-03 00:48:50|31.5|31.2|31.5|31.2|31.5|31.2|31.5|31.2|0
1651538950000|2022-05-03 00:49:10|31.49|31.19|31.49|31.19|31.49|31.19|31.49|31.19|0
1651538970000|2022-05-03 00:49:30|31.47|31.17|31.57|31.27|31.57|31.27|31.47|31.17|0
1651539150000|2022-05-03 00:52:30|31.59|31.29|31.59|31.29|31.59|31.29|31.59|31.29|0
1651539440000|2022-05-03 00:57:20|31.6|31.3|31.61|31.31|31.61|31.31|31.6|31.3|0
1651539480000|2022-05-03 00:58:00|31.62|31.32|31.62|31.32|31.62|31.32|31.62|31.32|0
1651539510000|2022-05-03 00:58:30|31.64|31.34|31.61|31.31|31.65|31.35|31.61|31.31|0
1651539540000|2022-05-03 00:59:00|31.6|31.3|31.6|31.3|31.6|31.3|31.6|31.3|0
1651539560000|2022-05-03 00:59:20|31.62|31.32|31.62|31.32|31.62|31.32|31.62|31.32|0
1651540370000|2022-05-03 01:12:50|31.64|31.34|31.64|31.34|31.64|31.34|31.64|31.34|0
1651540530000|2022-05-03 01:15:30|31.65|31.35|31.65|31.35|31.65|31.35|31.65|31.35|0
1651540540000|2022-05-03 01:15:40|31.64|31.34|31.65|31.35|31.65|31.35|31.64|31.34|0
1651540690000|2022-05-03 01:18:10|31.66|31.36|31.66|31.36|31.66|31.36|31.66|31.36|0
1651540750000|2022-05-03 01:19:10|31.69|31.39|31.72|31.42|31.72|31.42|31.69|31.39|0
1651540780000|2022-05-03 01:19:40|31.71|31.41|31.71|31.41|31.71|31.41|31.71|31.41|0
1651540860000|2022-05-03 01:21:00|31.7|31.4|31.71|31.41|31.71|31.41|31.7|31.4|0
1651541550000|2022-05-03 01:32:30|31.7|31.4|31.7|31.4|31.7|31.4|31.7|31.4|0
1651541880000|2022-05-03 01:38:00|31.71|31.41|31.71|31.41|31.71|31.41|31.71|31.41|0
1651542420000|2022-05-03 01:47:00|31.7|31.4|31.69|31.39|31.7|31.4|31.69|31.39|0
1651542460000|2022-05-03 01:47:40|31.66|31.36|31.66|31.36|31.66|31.36|31.66|31.36|0
1651542530000|2022-05-03 01:48:50|31.65|31.35|31.65|31.35|31.65|31.35|31.65|31.35|0
1651542540000|2022-05-03 01:49:00|31.66|31.36|31.66|31.36|31.66|31.36|31.66|31.36|0
1651542670000|2022-05-03 01:51:10|31.69|31.39|31.69|31.39|31.69|31.39|31.69|31.39|0
1651542720000|2022-05-03 01:52:00|31.66|31.36|31.57|31.27|31.66|31.36|31.57|31.27|0
1651542730000|2022-05-03 01:52:10|31.59|31.29|31.61|31.31|31.61|31.31|31.59|31.29|0
1651542750000|2022-05-03 01:52:30|31.65|31.35|31.65|31.35|31.65|31.35|31.65|31.35|0
1651542760000|2022-05-03 01:52:40|31.66|31.36|31.66|31.36|31.66|31.36|31.66|31.36|0
1651542780000|2022-05-03 01:53:00|31.67|31.37|31.67|31.37|31.67|31.37|31.67|31.37|0
1651542810000|2022-05-03 01:53:30|31.69|31.39|31.69|31.39|31.69|31.39|31.69|31.39|0
1651542870000|2022-05-03 01:54:30|31.7|31.4|31.7|31.4|31.7|31.4|31.7|31.4|1
1651542890000|2022-05-03 01:54:50|||||||||2
1651542930000|2022-05-03 01:55:30|31.72|31.42|31.71|31.41|31.72|31.42|31.71|31.41|5
1651543220000|2022-05-03 02:00:20|31.7|31.4|31.7|31.4|31.7|31.4|31.7|31.4|0
1651543230000|2022-05-03 02:00:30|31.71|31.41|31.71|31.41|31.71|31.41|31.71|31.41|0
1651543380000|2022-05-03 02:03:00|31.51|31.21|31.51|31.21|31.51|31.21|31.51|31.21|0
1651543490000|2022-05-03 02:04:50|31.52|31.22|31.59|31.29|31.59|31.29|31.52|31.22|0
1651543500000|2022-05-03 02:05:00|31.54|31.24|31.54|31.24|31.54|31.24|31.54|31.24|0
1651543540000|2022-05-03 02:05:40|31.5|31.2|31.5|31.2|31.5|31.2|31.5|31.2|0
1651543560000|2022-05-03 02:06:00|31.49|31.19|31.49|31.19|31.49|31.19|31.49|31.19|0
1651543680000|2022-05-03 02:08:00|31.5|31.2|31.5|31.2|31.5|31.2|31.5|31.2|0
1651544110000|2022-05-03 02:15:10|31.46|31.21|31.42|31.17|31.46|31.21|31.42|31.17|0
1651544150000|2022-05-03 02:15:50|31.6|31.3|31.6|31.3|31.6|31.3|31.6|31.3|1
1651544410000|2022-05-03 02:20:10|31.62|31.32|31.62|31.32|31.62|31.32|31.62|31.32|0
1651544560000|2022-05-03 02:22:40|31.44|31.36|31.44|31.36|31.44|31.36|31.44|31.36|0
1651544570000|2022-05-03 02:22:50|31.47|31.22|31.39|31.31|31.47|31.32|31.39|31.22|0
1651544640000|2022-05-03 02:24:00|31.38|31.3|31.38|31.3|31.38|31.3|31.38|31.3|0
1651545020000|2022-05-03 02:30:20|31.43|31.35|31.62|31.32|31.62|31.35|31.43|31.27|1
1651545100000|2022-05-03 02:31:40|31.64|31.34|31.64|31.34|31.64|31.34|31.64|31.34|0
1651545620000|2022-05-03 02:40:20|31.65|31.35|31.65|31.35|31.65|31.35|31.65|31.35|0
1651545800000|2022-05-03 02:43:20|31.64|31.34|31.64|31.34|31.64|31.34|31.64|31.34|0
1651545870000|2022-05-03 02:44:30|31.65|31.35|31.67|31.37|31.69|31.39|31.65|31.35|0
1651545940000|2022-05-03 02:45:40|31.69|31.39|31.67|31.37|31.69|31.39|31.67|31.37|0
1651546010000|2022-05-03 02:46:50|31.69|31.39|31.65|31.35|31.7|31.4|31.65|31.35|0
1651546070000|2022-05-03 02:47:50|31.66|31.36|31.66|31.36|31.7|31.4|31.66|31.36|0
1651546100000|2022-05-03 02:48:20|31.65|31.35|31.64|31.34|31.65|31.35|31.64|31.34|0
1651546160000|2022-05-03 02:49:20|31.65|31.35|31.7|31.4|31.7|31.4|31.65|31.35|0
1651546170000|2022-05-03 02:49:30|31.69|31.39|31.66|31.36|31.69|31.39|31.66|31.36|0
1651546180000|2022-05-03 02:49:40|31.65|31.35|31.64|31.34|31.65|31.35|31.64|31.34|0
1651546250000|2022-05-03 02:50:50|31.65|31.35|31.66|31.36|31.7|31.4|31.65|31.35|0
1651546260000|2022-05-03 02:51:00|31.65|31.35|31.64|31.34|31.65|31.35|31.64|31.34|0
1651546290000|2022-05-03 02:51:30|||||||||5
1651546310000|2022-05-03 02:51:50|||||||||2
1651546320000|2022-05-03 02:52:00|31.67|31.37|31.7|31.4|31.7|31.4|31.67|31.37|0
1651546330000|2022-05-03 02:52:10|31.69|31.39|31.66|31.36|31.69|31.39|31.66|31.36|0
1651546480000|2022-05-03 02:54:40|31.65|31.35|31.62|31.32|31.65|31.35|31.62|31.32|0
1651546540000|2022-05-03 02:55:40|31.64|31.34|31.66|31.36|31.67|31.37|31.64|31.34|0
1651547840000|2022-05-03 03:17:20|||||||||1
1651547910000|2022-05-03 03:18:30|31.67|31.37|31.67|31.37|31.68|31.38|31.67|31.37|0
1651548440000|2022-05-03 03:27:20|31.66|31.36|31.66|31.36|31.66|31.36|31.66|31.36|0
1651548460000|2022-05-03 03:27:40|31.65|31.35|31.65|31.35|31.65|31.35|31.65|31.35|0
1651548470000|2022-05-03 03:27:50|31.66|31.36|31.66|31.36|31.66|31.36|31.66|31.36|0
1651549930000|2022-05-03 03:52:10|31.71|31.41|31.84|31.54|31.84|31.54|31.71|31.41|0
1651549940000|2022-05-03 03:52:20|31.87|31.62|31.87|31.62|31.87|31.62|31.87|31.62|0
1651550030000|2022-05-03 03:53:50|31.84|31.59|31.84|31.59|31.84|31.59|31.84|31.59|0
1651550300000|2022-05-03 03:58:20|31.86|31.61|31.85|31.6|31.86|31.61|31.85|31.6|0
1651550320000|2022-05-03 03:58:40|31.86|31.61|31.85|31.6|31.86|31.61|31.85|31.6|0
1651550350000|2022-05-03 03:59:10|31.86|31.61|31.85|31.6|31.86|31.61|31.85|31.6|0
1651550360000|2022-05-03 03:59:20|31.84|31.59|31.84|31.59|31.85|31.6|31.84|31.59|0
1651550530000|2022-05-03 04:02:10|||||||||2
1651550560000|2022-05-03 04:02:40|31.78|31.53|31.78|31.53|31.78|31.53|31.78|31.53|0
1651550590000|2022-05-03 04:03:10|31.77|31.52|31.77|31.52|31.77|31.52|31.77|31.52|0
1651550610000|2022-05-03 04:03:30|31.76|31.51|31.76|31.51|31.76|31.51|31.76|31.51|0
1651550660000|2022-05-03 04:04:20|31.77|31.52|31.77|31.52|31.77|31.52|31.77|31.52|0
1651550840000|2022-05-03 04:07:20|31.76|31.51|31.76|31.51|31.76|31.51|31.76|31.51|0
1651550870000|2022-05-03 04:07:50|31.77|31.52|31.76|31.51|31.77|31.52|31.76|31.51|0
1651550880000|2022-05-03 04:08:00|31.77|31.52|31.76|31.51|31.77|31.52|31.76|31.51|0
1651550950000|2022-05-03 04:09:10|31.75|31.5|31.75|31.5|31.75|31.5|31.75|31.5|0
1651550960000|2022-05-03 04:09:20|31.66|31.58|31.66|31.58|31.66|31.58|31.66|31.58|0
1651550990000|2022-05-03 04:09:50|31.76|31.51|31.76|31.51|31.76|31.51|31.76|31.51|0
1651551010000|2022-05-03 04:10:10|31.66|31.58|31.66|31.58|31.66|31.58|31.66|31.58|0
1651551020000|2022-05-03 04:10:20|31.76|31.51|31.76|31.51|31.76|31.51|31.76|31.51|0
1651551100000|2022-05-03 04:11:40|31.66|31.58|31.66|31.58|31.66|31.58|31.66|31.58|0
1651551150000|2022-05-03 04:12:30|31.76|31.51|31.76|31.51|31.76|31.51|31.76|31.51|0
1651551190000|2022-05-03 04:13:10|31.66|31.58|31.66|31.58|31.66|31.58|31.66|31.58|0
1651551320000|2022-05-03 04:15:20|31.69|31.61|31.66|31.58|31.69|31.61|31.66|31.58|0
1651551340000|2022-05-03 04:15:40|31.77|31.52|31.66|31.58|31.77|31.58|31.66|31.52|0
1651551350000|2022-05-03 04:15:50|31.77|31.52|31.66|31.58|31.77|31.58|31.66|31.52|0
1651551390000|2022-05-03 04:16:30|31.81|31.56|31.8|31.55|31.81|31.56|31.8|31.55|0
1651551400000|2022-05-03 04:16:40|31.77|31.52|31.77|31.52|31.77|31.52|31.77|31.52|0
1651551550000|2022-05-03 04:19:10|31.78|31.53|31.78|31.53|31.78|31.53|31.78|31.53|0
1651551580000|2022-05-03 04:19:40|31.77|31.52|31.77|31.52|31.77|31.52|31.77|31.52|0
1651551700000|2022-05-03 04:21:40|31.67|31.59|31.67|31.59|31.67|31.59|31.67|31.59|0
1651551710000|2022-05-03 04:21:50|31.77|31.52|31.77|31.52|31.77|31.52|31.77|31.52|0
1651551740000|2022-05-03 04:22:20|31.67|31.59|31.67|31.59|31.67|31.59|31.67|31.59|0
1651551760000|2022-05-03 04:22:40|31.77|31.52|31.77|31.52|31.77|31.52|31.77|31.52|0
1651552080000|2022-05-03 04:28:00|31.66|31.58|31.66|31.41|31.75|31.58|31.66|31.41|1
1651552180000|2022-05-03 04:29:40|31.71||31.71||31.71||31.71||0
1651552200000|2022-05-03 04:30:00|31.66||31.66||31.66||31.66||0
1651552210000|2022-05-03 04:30:10|31.71||31.71||31.71||31.71||0
1651552230000|2022-05-03 04:30:30|31.72|31.42|31.71|31.41|31.72|31.42|31.71|31.41|0
1651552290000|2022-05-03 04:31:30|31.66||31.66||31.66||31.66||0
1651552350000|2022-05-03 04:32:30|31.65|31.4|31.65|31.4|31.65|31.4|31.65|31.4|0
1651552360000|2022-05-03 04:32:40|31.64|31.39|31.54|31.46|31.64|31.46|31.53|31.39|2
1651552380000|2022-05-03 04:33:00|31.65|31.4|31.65|31.4|31.65|31.4|31.65|31.4|0
1651552460000|2022-05-03 04:34:20|||||||||1
1651552470000|2022-05-03 04:34:30|31.71|31.41|31.72|31.42|31.72|31.42|31.71|31.41|1
1651552510000|2022-05-03 04:35:10|31.74|31.44|31.74|31.44|31.74|31.44|31.74|31.44|0
1651552560000|2022-05-03 04:36:00|31.71|31.41|31.71|31.41|31.71|31.41|31.71|31.41|0
1651552600000|2022-05-03 04:36:40|31.72|31.42|31.72|31.42|31.72|31.42|31.72|31.42|0
1651552810000|2022-05-03 04:40:10|31.75|31.45|31.73|31.43|31.75|31.45|31.73|31.43|0
1651552890000|2022-05-03 04:41:30|31.72|31.42|31.73|31.43|31.73|31.43|31.72|31.42|0
1651552990000|2022-05-03 04:43:10|31.71|31.41|31.71|31.41|31.73|31.43|31.71|31.41|0
1651553000000|2022-05-03 04:43:20|31.72|31.42|31.72|31.42|31.72|31.42|31.72|31.42|0
1651553010000|2022-05-03 04:43:30|31.75|31.45|31.73|31.43|31.75|31.45|31.73|31.43|0
1651553070000|2022-05-03 04:44:30|31.72|31.42|31.72|31.42|31.72|31.42|31.72|31.42|0
1651553080000|2022-05-03 04:44:40|31.73|31.43|31.73|31.43|31.73|31.43|31.73|31.43|0
1651553170000|2022-05-03 04:46:10|31.75|31.45|31.75|31.45|31.75|31.45|31.75|31.45|0
1651553190000|2022-05-03 04:46:30|31.77|31.47|31.77|31.47|31.77|31.47|31.77|31.47|0
1651553760000|2022-05-03 04:56:00|31.8|31.5|31.79|31.49|31.8|31.5|31.79|31.49|0
1651553770000|2022-05-03 04:56:10|31.8|31.5|31.8|31.5|31.8|31.5|31.8|31.5|0
1651554430000|2022-05-03 05:07:10|31.79|31.49|31.79|31.49|31.79|31.49|31.79|31.49|0
1651554680000|2022-05-03 05:11:20|31.77|31.47|31.77|31.47|31.77|31.47|31.77|31.47|0
1651554830000|2022-05-03 05:13:50|31.75|31.45|31.75|31.45|31.75|31.45|31.75|31.45|0
1651554870000|2022-05-03 05:14:30|31.77|31.47|31.75|31.45|31.77|31.47|31.75|31.45|0
1651554950000|2022-05-03 05:15:50|31.77|31.47|31.76|31.46|31.77|31.47|31.76|31.46|0
1651554960000|2022-05-03 05:16:00|31.77|31.47|31.75|31.45|31.77|31.47|31.75|31.45|0
1651555210000|2022-05-03 05:20:10|31.77|31.47|31.75|31.45|31.77|31.47|31.75|31.45|0
1651555220000|2022-05-03 05:20:20|31.77|31.47|31.75|31.45|31.77|31.47|31.75|31.45|0
1651555320000|2022-05-03 05:22:00|31.77|31.47|31.77|31.47|31.77|31.47|31.77|31.47|0
1651555330000|2022-05-03 05:22:10|31.76|31.46|31.75|31.45|31.77|31.47|31.75|31.45|0
1651555560000|2022-05-03 05:26:00|31.77|31.47|31.75|31.45|31.77|31.47|31.75|31.45|0
1651555630000|2022-05-03 05:27:10|31.76|31.46|31.76|31.46|31.76|31.46|31.76|31.46|0
1651555640000|2022-05-03 05:27:20|31.77|31.47|31.8|31.5|31.8|31.5|31.77|31.47|0
1651555650000|2022-05-03 05:27:30|31.82|31.52|31.81|31.51|31.84|31.54|31.8|31.5|0
1651555660000|2022-05-03 05:27:40|31.82|31.52|31.82|31.52|31.82|31.52|31.82|31.52|0
1651555720000|2022-05-03 05:28:40|31.84|31.54|31.79|31.54|31.84|31.54|31.79|31.52|0
1651555740000|2022-05-03 05:29:00|31.76|31.51|31.76|31.51|31.76|31.51|31.76|31.51|0
1651555750000|2022-05-03 05:29:10|31.75|31.5|31.75|31.5|31.75|31.5|31.75|31.5|0
1651555850000|2022-05-03 05:30:50|31.8|31.49|31.79|31.49|31.8|31.49|31.79|31.49|0
1651555860000|2022-05-03 05:31:00|31.8|31.5|31.75|31.5|31.8|31.5|31.75|31.5|0
1651555990000|2022-05-03 05:33:10|31.76|31.51|31.71|31.41|31.76|31.51|31.71|31.41|0
1651556000000|2022-05-03 05:33:20|31.67|31.42|31.75|31.45|31.76|31.46|31.66|31.41|0
1651556010000|2022-05-03 05:33:30|31.71|31.41|31.71|31.41|31.71|31.41|31.71|31.41|0
1651556020000|2022-05-03 05:33:40|31.76|31.46|31.76|31.46|31.76|31.46|31.76|31.46|0
1651556040000|2022-05-03 05:34:00|31.72|31.47|31.72|31.47|31.72|31.47|31.72|31.47|0
1651556050000|2022-05-03 05:34:10|31.71|31.46|31.72|31.47|31.77|31.47|31.66|31.41|0
1651556070000|2022-05-03 05:34:30|31.66|31.41|31.66|31.41|31.66|31.41|31.66|31.41|0
1651556100000|2022-05-03 05:35:00|31.71|31.46|31.72|31.47|31.77|31.47|31.71|31.46|0
1651556110000|2022-05-03 05:35:10|31.71|31.46|31.71|31.46|31.71|31.46|31.71|31.46|0
1651556160000|2022-05-03 05:36:00|31.67|31.42|31.67|31.42|31.67|31.42|31.67|31.42|0
1651556220000|2022-05-03 05:37:00|31.72|31.41|31.71|31.41|31.72|31.41|31.71|31.41|0
1651556230000|2022-05-03 05:37:10|31.72|31.42|31.71|31.41|31.72|31.46|31.67|31.41|0
1651556240000|2022-05-03 05:37:20|31.67|31.42|31.67|31.42|31.72|31.42|31.67|31.42|0
1651556510000|2022-05-03 05:41:50|31.71|31.46|31.67|31.42|31.71|31.46|31.67|31.42|0
1651556530000|2022-05-03 05:42:10|31.72|31.41|31.67|31.42|31.72|31.42|31.67|31.41|0
1651556580000|2022-05-03 05:43:00|31.71|31.46|31.67|31.42|31.71|31.46|31.67|31.42|0
1651556630000|2022-05-03 05:43:50|31.71|31.46|31.71|31.46|31.71|31.46|31.71|31.46|0
1651556640000|2022-05-03 05:44:00|31.67|31.42|31.67|31.42|31.67|31.42|31.67|31.42|0
1651556650000|2022-05-03 05:44:10|31.71|31.46|31.71|31.46|31.71|31.46|31.71|31.46|0
1651556670000|2022-05-03 05:44:30|31.67|31.42|31.67|31.42|31.71|31.46|31.67|31.42|0
1651556680000|2022-05-03 05:44:40|31.71|31.46|31.71|31.46|31.71|31.46|31.71|31.46|0
1651556690000|2022-05-03 05:44:50|31.67|31.42|31.76|31.46|31.76|31.46|31.67|31.42|0
1651556730000|2022-05-03 05:45:30|31.67|31.42|31.76|31.46|31.76|31.46|31.67|31.42|0
1651556760000|2022-05-03 05:46:00|31.77|31.47|31.77|31.47|31.77|31.47|31.77|31.47|0
1651556850000|2022-05-03 05:47:30|31.78|31.48|31.78|31.48|31.78|31.48|31.78|31.48|0
1651556900000|2022-05-03 05:48:20|31.8|31.5|31.8|31.5|31.8|31.5|31.8|31.5|0
1651556910000|2022-05-03 05:48:30|31.78|31.48|31.78|31.48|31.78|31.48|31.78|31.48|0
1651556920000|2022-05-03 05:48:40|31.8|31.5|31.78|31.48|31.8|31.5|31.78|31.48|0
1651557120000|2022-05-03 05:52:00|31.72|31.42|31.72|31.42|31.72|31.42|31.72|31.42|0
1651557130000|2022-05-03 05:52:10|31.63|31.55|31.73|31.43|31.8|31.55|31.56|31.42|0
1651557140000|2022-05-03 05:52:20|31.8|31.5|31.79|31.49|31.8|31.5|31.56|31.42|0
1651557150000|2022-05-03 05:52:30|31.67|31.42|31.77|31.47|31.78|31.48|31.67|31.42|0
1651557170000|2022-05-03 05:52:50|31.78|31.48|31.78|31.48|31.78|31.48|31.78|31.48|0
1651557210000|2022-05-03 05:53:30|31.56||31.56||31.56||31.56||0
1651557270000|2022-05-03 05:54:30|31.72|31.47|31.77|31.47|31.77|31.47|31.72|31.45|0
1651557310000|2022-05-03 05:55:10|31.74|31.49|31.74|31.49|31.74|31.49|31.74|31.49|0
1651557350000|2022-05-03 05:55:50|31.77|31.47|31.77|31.47|31.77|31.47|31.77|31.47|0
1651557480000|2022-05-03 05:58:00|31.79|31.49|31.79|31.49|31.79|31.49|31.79|31.49|0
1651557490000|2022-05-03 05:58:10|31.8|31.5|31.8|31.5|31.8|31.5|31.8|31.5|0
1651557500000|2022-05-03 05:58:20|31.81|31.51|31.81|31.51|31.81|31.51|31.81|31.51|12
1651557510000|2022-05-03 05:58:30|31.8|31.5|31.81|31.51|31.81|31.51|31.8|31.5|0
1651557530000|2022-05-03 05:58:50|31.77|31.52|31.77|31.52|31.77|31.52|31.77|31.52|0
1651557540000|2022-05-03 05:59:00|31.81|31.51|31.8|31.5|31.81|31.51|31.78|31.48|0
1651557560000|2022-05-03 05:59:20|31.76|31.51|31.76|31.51|31.76|31.51|31.76|31.51|0
1651557600000|2022-05-03 06:00:00|31.55|31.46|31.69|31.44|31.69|31.47|31.55|31.42|9
1651557610000|2022-05-03 06:00:10|31.67|31.42|31.59|31.51|31.67|31.52|31.56|31.42|4
1651557630000|2022-05-03 06:00:30|31.56|31.48|31.56|31.48|31.56|31.48|31.56|31.48|0
1651557650000|2022-05-03 06:00:50|31.57|31.49|31.59|31.51|31.59|31.51|31.57|31.49|0
1651557660000|2022-05-03 06:01:00|31.6|31.52|31.6|31.52|31.6|31.52|31.6|31.52|0
1651557670000|2022-05-03 06:01:10|31.59|31.51|31.59|31.51|31.59|31.51|31.59|31.51|0
1651557700000|2022-05-03 06:01:40|31.61|31.53|31.55|31.47|31.61|31.53|31.55|31.47|23
1651557710000|2022-05-03 06:01:50|31.54|31.46|31.52|31.44|31.54|31.46|31.52|31.44|2
1651557720000|2022-05-03 06:02:00|31.54|31.46|31.59|31.51|31.61|31.53|31.54|31.46|2
1651557730000|2022-05-03 06:02:10|31.61|31.53|31.6|31.52|31.61|31.53|31.6|31.52|0
1651557750000|2022-05-03 06:02:30|31.59|31.51|31.6|31.52|31.6|31.52|31.59|31.51|0
1651557780000|2022-05-03 06:03:00|31.64|31.56|31.6|31.52|31.65|31.57|31.6|31.52|1
1651557790000|2022-05-03 06:03:10|31.59|31.51|31.57|31.49|31.6|31.52|31.57|31.49|0
1651557810000|2022-05-03 06:03:30|31.6|31.52|31.62|31.54|31.62|31.54|31.6|31.52|0
1651557820000|2022-05-03 06:03:40|31.6|31.52|31.6|31.52|31.6|31.52|31.6|31.52|0
1651557830000|2022-05-03 06:03:50|31.57|31.49|31.62|31.54|31.62|31.54|31.57|31.49|0
1651557840000|2022-05-03 06:04:00|31.64|31.56|31.64|31.56|31.64|31.56|31.64|31.56|0
1651557860000|2022-05-03 06:04:20|31.65|31.57|31.6|31.52|31.65|31.57|31.6|31.52|2
1651557870000|2022-05-03 06:04:30|31.65|31.57|31.64|31.56|31.65|31.57|31.64|31.56|1
1651557880000|2022-05-03 06:04:40|31.65|31.57|31.65|31.57|31.65|31.57|31.65|31.57|0
1651557950000|2022-05-03 06:05:50|31.62|31.54|31.64|31.56|31.64|31.56|31.62|31.54|12
1651557970000|2022-05-03 06:06:10|31.66|31.58|31.66|31.58|31.66|31.58|31.66|31.58|3
1651557980000|2022-05-03 06:06:20|31.67|31.59|31.67|31.59|31.67|31.59|31.67|31.59|0
1651558000000|2022-05-03 06:06:40|31.72|31.64|31.72|31.64|31.72|31.64|31.72|31.64|1
1651558100000|2022-05-03 06:08:20|31.71|31.63|31.71|31.63|31.71|31.63|31.71|31.63|1
1651558130000|2022-05-03 06:08:50|31.72|31.64|31.71|31.63|31.75|31.67|31.71|31.63|0
1651558150000|2022-05-03 06:09:10|31.7|31.62|31.69|31.61|31.7|31.62|31.69|31.61|0
1651558160000|2022-05-03 06:09:20|31.7|31.62|31.7|31.62|31.7|31.62|31.7|31.62|0
1651558170000|2022-05-03 06:09:30|31.69|31.61|31.7|31.62|31.7|31.62|31.69|31.61|0
1651558200000|2022-05-03 06:10:00|31.69|31.61|31.69|31.61|31.69|31.61|31.69|31.61|0
1651558230000|2022-05-03 06:10:30|31.7|31.62|31.7|31.62|31.7|31.62|31.69|31.61|0
1651558240000|2022-05-03 06:10:40|31.71|31.63|31.72|31.64|31.72|31.64|31.71|31.63|1
1651558250000|2022-05-03 06:10:50|31.71|31.63|31.71|31.63|31.71|31.63|31.71|31.63|0
1651558270000|2022-05-03 06:11:10|31.72|31.64|31.72|31.64|31.72|31.64|31.72|31.64|0
1651558280000|2022-05-03 06:11:20|31.74|31.66|31.72|31.64|31.75|31.67|31.72|31.64|8
1651558290000|2022-05-03 06:11:30|31.71|31.63|31.72|31.64|31.72|31.64|31.71|31.63|0
1651558310000|2022-05-03 06:11:50|31.71|31.63|31.71|31.63|31.71|31.63|31.71|31.63|0
1651558330000|2022-05-03 06:12:10|31.7|31.62|31.66|31.58|31.7|31.62|31.66|31.58|8
1651558340000|2022-05-03 06:12:20|31.64|31.56|31.64|31.56|31.64|31.56|31.64|31.56|0
1651558350000|2022-05-03 06:12:30|31.61|31.53|31.61|31.53|31.61|31.53|31.61|31.53|0
1651558370000|2022-05-03 06:12:50|31.64|31.56|31.65|31.57|31.65|31.57|31.64|31.56|3
1651558400000|2022-05-03 06:13:20|31.66|31.58|31.66|31.58|31.7|31.62|31.66|31.58|4
1651558410000|2022-05-03 06:13:30|31.65|31.57|31.65|31.57|31.65|31.57|31.65|31.57|0
1651558420000|2022-05-03 06:13:40|31.64|31.56|31.64|31.56|31.64|31.56|31.64|31.56|0
1651558450000|2022-05-03 06:14:10|31.65|31.57|31.61|31.53|31.65|31.57|31.61|31.53|1
1651558460000|2022-05-03 06:14:20|31.59|31.51|31.57|31.49|31.59|31.51|31.57|31.49|0
1651558480000|2022-05-03 06:14:40|31.6|31.52|31.6|31.52|31.6|31.52|31.59|31.51|0
1651558500000|2022-05-03 06:15:00|31.61|31.53|31.62|31.54|31.62|31.54|31.61|31.53|0
1651558510000|2022-05-03 06:15:10|31.6|31.52|31.62|31.54|31.62|31.54|31.6|31.52|0
1651558530000|2022-05-03 06:15:30|31.61|31.53|31.61|31.53|31.61|31.53|31.61|31.53|0
1651558540000|2022-05-03 06:15:40|31.62|31.54|31.65|31.57|31.65|31.57|31.62|31.54|0
1651558550000|2022-05-03 06:15:50|31.66|31.58|31.66|31.58|31.66|31.58|31.66|31.58|0
1651558560000|2022-05-03 06:16:00|31.65|31.57|31.65|31.57|31.65|31.57|31.65|31.57|0
1651558570000|2022-05-03 06:16:10|31.62|31.54|31.65|31.57|31.65|31.57|31.62|31.54|0
1651558580000|2022-05-03 06:16:20|31.64|31.56|31.65|31.57|31.65|31.57|31.64|31.56|0
1651558610000|2022-05-03 06:16:50|31.66|31.58|31.66|31.58|31.66|31.58|31.66|31.58|0
1651558620000|2022-05-03 06:17:00|31.65|31.57|31.62|31.54|31.65|31.57|31.62|31.54|0
1651558630000|2022-05-03 06:17:10|31.61|31.53|31.61|31.53|31.61|31.53|31.61|31.53|0
1651558640000|2022-05-03 06:17:20|31.62|31.54|31.62|31.54|31.62|31.54|31.62|31.54|0
1651558660000|2022-05-03 06:17:40|31.61|31.53|31.59|31.51|31.61|31.53|31.59|31.51|0
1651558670000|2022-05-03 06:17:50|31.57|31.49|31.57|31.49|31.57|31.49|31.57|31.49|0
1651558680000|2022-05-03 06:18:00|31.56|31.48|31.56|31.48|31.56|31.48|31.56|31.48|1
1651558700000|2022-05-03 06:18:20|31.55|31.47|31.55|31.47|31.55|31.47|31.55|31.47|5
1651558710000|2022-05-03 06:18:30|31.56|31.48|31.57|31.49|31.57|31.49|31.56|31.48|0
1651558720000|2022-05-03 06:18:40|31.56|31.48|31.55|31.47|31.57|31.49|31.55|31.47|0
1651558740000|2022-05-03 06:19:00|31.54|31.46|31.52|31.44|31.54|31.46|31.52|31.44|0
1651558750000|2022-05-03 06:19:10|31.54|31.46|31.54|31.46|31.54|31.46|31.52|31.44|3
1651558760000|2022-05-03 06:19:20|31.52|31.44|31.54|31.46|31.54|31.46|31.52|31.44|0
1651558790000|2022-05-03 06:19:50|31.55|31.47|31.57|31.49|31.57|31.49|31.55|31.47|0
1651558800000|2022-05-03 06:20:00|31.56|31.48|31.56|31.48|31.56|31.48|31.56|31.48|0
1651558810000|2022-05-03 06:20:10|||||||||4
1651558820000|2022-05-03 06:20:20|||||||||2
1651558840000|2022-05-03 06:20:40|31.57|31.49|31.57|31.49|31.57|31.49|31.57|31.49|0
1651558850000|2022-05-03 06:20:50|31.59|31.51|31.59|31.51|31.59|31.51|31.59|31.51|0
1651558860000|2022-05-03 06:21:00|31.6|31.52|31.59|31.51|31.6|31.52|31.59|31.51|0
1651558870000|2022-05-03 06:21:10|31.6|31.52|31.62|31.54|31.62|31.54|31.6|31.52|0
1651558890000|2022-05-03 06:21:30|31.64|31.56|31.64|31.56|31.64|31.56|31.64|31.56|0
1651558900000|2022-05-03 06:21:40|31.61|31.53|31.61|31.53|31.61|31.53|31.61|31.53|0
1651558930000|2022-05-03 06:22:10|31.62|31.54|31.64|31.56|31.64|31.56|31.62|31.54|0
1651558940000|2022-05-03 06:22:20|31.62|31.54|31.64|31.56|31.64|31.56|31.62|31.54|0
1651558960000|2022-05-03 06:22:40|31.65|31.57|31.65|31.57|31.65|31.57|31.65|31.57|0
1651558970000|2022-05-03 06:22:50|31.64|31.56|31.64|31.56|31.64|31.56|31.64|31.56|0
1651558980000|2022-05-03 06:23:00|31.62|31.54|31.62|31.54|31.62|31.54|31.62|31.54|0
1651559000000|2022-05-03 06:23:20|31.61|31.53|31.6|31.52|31.61|31.53|31.6|31.52|0
1651559020000|2022-05-03 06:23:40|31.57|31.49|31.55|31.47|31.57|31.49|31.55|31.47|0
1651559050000|2022-05-03 06:24:10|31.57|31.49|31.56|31.48|31.57|31.49|31.55|31.47|0
1651559060000|2022-05-03 06:24:20|31.57|31.49|31.59|31.51|31.59|31.51|31.57|31.49|1
1651559070000|2022-05-03 06:24:30|31.56|31.48|31.6|31.52|31.61|31.53|31.56|31.48|0
1651559080000|2022-05-03 06:24:40|31.61|31.53|31.62|31.54|31.62|31.54|31.61|31.53|0
1651559100000|2022-05-03 06:25:00|31.61|31.53|31.61|31.53|31.61|31.53|31.61|31.53|0
1651559110000|2022-05-03 06:25:10|31.6|31.52|31.6|31.52|31.6|31.52|31.6|31.52|0
1651559130000|2022-05-03 06:25:30|31.61|31.53|31.6|31.52|31.61|31.53|31.6|31.52|0
1651559150000|2022-05-03 06:25:50|31.61|31.53|31.62|31.54|31.62|31.54|31.61|31.53|0
1651559160000|2022-05-03 06:26:00|31.61|31.53|31.64|31.56|31.64|31.56|31.61|31.53|0
1651559170000|2022-05-03 06:26:10|31.62|31.54|31.64|31.56|31.64|31.56|31.62|31.54|0
1651559180000|2022-05-03 06:26:20|31.62|31.54|31.64|31.56|31.64|31.56|31.62|31.54|0
1651559190000|2022-05-03 06:26:30|31.65|31.57|31.65|31.57|31.65|31.57|31.64|31.56|0
1651559210000|2022-05-03 06:26:50|31.66|31.58|31.69|31.61|31.69|31.61|31.66|31.58|2
1651559220000|2022-05-03 06:27:00|31.67|31.59|31.67|31.59|31.67|31.59|31.67|31.59|0
1651559230000|2022-05-03 06:27:10|31.69|31.61|31.67|31.59|31.69|31.61|31.67|31.59|0
1651559240000|2022-05-03 06:27:20|31.69|31.61|31.69|31.61|31.69|31.61|31.67|31.59|0
1651559250000|2022-05-03 06:27:30|31.67|31.59|31.69|31.61|31.69|31.61|31.67|31.59|0
1651559260000|2022-05-03 06:27:40|31.67|31.59|31.69|31.61|31.69|31.61|31.67|31.59|0
1651559270000|2022-05-03 06:27:50|31.67|31.59|31.66|31.58|31.69|31.61|31.66|31.58|0
1651559280000|2022-05-03 06:28:00|31.61|31.53|31.61|31.53|31.61|31.53|31.61|31.53|4
1651559290000|2022-05-03 06:28:10|31.59|31.51|31.54|31.46|31.59|31.51|31.54|31.46|23
1651559310000|2022-05-03 06:28:30|31.57|31.49|31.56|31.48|31.59|31.51|31.56|31.48|19
1651559350000|2022-05-03 06:29:10|31.54|31.46|31.54|31.46|31.54|31.46|31.54|31.46|8
1651559370000|2022-05-03 06:29:30|31.52|31.44|31.52|31.44|31.54|31.46|31.52|31.44|0
1651559390000|2022-05-03 06:29:50|31.54|31.46|31.54|31.46|31.54|31.46|31.54|31.46|0
1651559400000|2022-05-03 06:30:00|31.52|31.44|31.55|31.47|31.55|31.47|31.52|31.44|0
1651559410000|2022-05-03 06:30:10|31.54|31.46|31.54|31.46|31.54|31.46|31.54|31.46|0
1651559420000|2022-05-03 06:30:20|31.55|31.47|31.55|31.47|31.55|31.47|31.55|31.47|1
1651559430000|2022-05-03 06:30:30|31.56|31.48|31.56|31.48|31.56|31.48|31.56|31.48|0
1651559440000|2022-05-03 06:30:40|31.59|31.51|31.6|31.52|31.6|31.52|31.57|31.49|0
1651559460000|2022-05-03 06:31:00|31.61|31.53|31.61|31.53|31.61|31.53|31.61|31.53|0
1651559470000|2022-05-03 06:31:10|31.6|31.52|31.6|31.52|31.6|31.52|31.6|31.52|0
1651559480000|2022-05-03 06:31:20|31.59|31.51|31.55|31.47|31.59|31.51|31.55|31.47|20
1651559510000|2022-05-03 06:31:50|31.59|31.51|31.56|31.48|31.59|31.51|31.56|31.48|28
1651559520000|2022-05-03 06:32:00|31.55|31.47|31.55|31.47|31.55|31.47|31.55|31.47|0
1651559530000|2022-05-03 06:32:10|31.56|31.48|31.56|31.48|31.56|31.48|31.56|31.48|0
1651559550000|2022-05-03 06:32:30|||||||||1
1651559560000|2022-05-03 06:32:40|31.55|31.47|31.55|31.47|31.55|31.47|31.55|31.47|0
1651559570000|2022-05-03 06:32:50|31.56|31.48|31.59|31.51|31.59|31.51|31.55|31.47|14
1651559580000|2022-05-03 06:33:00|31.57|31.49|31.59|31.51|31.59|31.51|31.57|31.49|5
1651559590000|2022-05-03 06:33:10|31.6|31.52|31.61|31.53|31.61|31.53|31.6|31.52|0
1651559600000|2022-05-03 06:33:20|31.6|31.52|31.6|31.52|31.62|31.54|31.6|31.52|2
1651559610000|2022-05-03 06:33:30|31.61|31.53|31.59|31.51|31.61|31.53|31.59|31.51|0
1651559670000|2022-05-03 06:34:30|31.57|31.49|31.55|31.47|31.57|31.49|31.54|31.46|8
1651559680000|2022-05-03 06:34:40|31.54|31.46|31.54|31.46|31.55|31.47|31.54|31.46|0
1651559690000|2022-05-03 06:34:50|31.52|31.44|31.52|31.44|31.52|31.44|31.52|31.44|9
1651559700000|2022-05-03 06:35:00|31.54|31.46|31.54|31.46|31.54|31.46|31.54|31.46|0
1651559780000|2022-05-03 06:36:20|31.56|31.48|31.56|31.48|31.57|31.49|31.56|31.48|0
1651559790000|2022-05-03 06:36:30|31.57|31.49|31.57|31.49|31.59|31.51|31.57|31.49|0
1651559800000|2022-05-03 06:36:40|31.56|31.48|31.56|31.48|31.57|31.49|31.55|31.47|11
1651559820000|2022-05-03 06:37:00|31.59|31.51|31.59|31.51|31.59|31.51|31.59|31.51|0
1651559830000|2022-05-03 06:37:10|31.57|31.49|31.56|31.48|31.57|31.49|31.56|31.48|2
1651559840000|2022-05-03 06:37:20|31.54|31.46|31.59|31.51|31.59|31.51|31.54|31.46|2
1651559850000|2022-05-03 06:37:30|31.57|31.49|31.57|31.49|31.59|31.51|31.57|31.49|0
1651559860000|2022-05-03 06:37:40|31.59|31.51|31.57|31.49|31.59|31.51|31.57|31.49|0
1651559870000|2022-05-03 06:37:50|31.59|31.51|31.57|31.49|31.59|31.51|31.57|31.49|0
1651559890000|2022-05-03 06:38:10|31.55|31.47|31.55|31.47|31.55|31.47|31.55|31.47|0
1651559900000|2022-05-03 06:38:20|31.54|31.46|31.54|31.46|31.54|31.46|31.54|31.46|0
1651559920000|2022-05-03 06:38:40|||||||||25
1651559930000|2022-05-03 06:38:50|||||||||1
1651559940000|2022-05-03 06:39:00|31.55|31.47|31.56|31.48|31.59|31.51|31.55|31.47|1
1651559950000|2022-05-03 06:39:10|31.59|31.51|31.57|31.49|31.59|31.51|31.57|31.49|0
1651559960000|2022-05-03 06:39:20|31.55|31.47|31.55|31.47|31.56|31.48|31.55|31.47|0
1651559970000|2022-05-03 06:39:30|31.54|31.46|31.54|31.46|31.56|31.48|31.54|31.46|15
1651560020000|2022-05-03 06:40:20|31.55|31.47|31.57|31.49|31.57|31.49|31.55|31.47|12
1651560030000|2022-05-03 06:40:30|31.56|31.48|31.55|31.47|31.56|31.48|31.55|31.47|6
1651560040000|2022-05-03 06:40:40|31.54|31.46|31.54|31.46|31.54|31.46|31.54|31.46|0
1651560050000|2022-05-03 06:40:50|31.55|31.47|31.57|31.49|31.57|31.49|31.55|31.47|14
1651560060000|2022-05-03 06:41:00|31.56|31.48|31.54|31.46|31.56|31.48|31.54|31.46|3
1651560090000|2022-05-03 06:41:30|31.51|31.43|31.49|31.41|31.51|31.43|31.49|31.41|19
1651560100000|2022-05-03 06:41:40|31.5|31.42|31.52|31.44|31.52|31.44|31.5|31.42|3
1651560110000|2022-05-03 06:41:50|31.54|31.46|31.54|31.46|31.54|31.46|31.54|31.46|1
1651560150000|2022-05-03 06:42:30|||||||||1
1651560160000|2022-05-03 06:42:40|31.52|31.44|31.51|31.43|31.52|31.44|31.51|31.43|12
1651560180000|2022-05-03 06:43:00|31.52|31.44|31.51|31.43|31.52|31.44|31.51|31.43|0
1651560190000|2022-05-03 06:43:10|31.5|31.42|31.51|31.43|31.51|31.43|31.5|31.42|0
1651560210000|2022-05-03 06:43:30|31.52|31.44|31.51|31.43|31.52|31.44|31.51|31.43|0
1651560220000|2022-05-03 06:43:40|31.54|31.46|31.54|31.46|31.54|31.46|31.54|31.46|0
1651560260000|2022-05-03 06:44:20|31.52|31.44|31.51|31.43|31.52|31.44|31.5|31.42|0
1651560290000|2022-05-03 06:44:50|31.5|31.42|31.51|31.43|31.51|31.43|31.49|31.41|0
1651560300000|2022-05-03 06:45:00|31.52|31.44|31.52|31.44|31.52|31.44|31.52|31.44|3
1651560310000|2022-05-03 06:45:10|31.54|31.46|31.54|31.46|31.54|31.46|31.54|31.46|0
1651560320000|2022-05-03 06:45:20|31.59|31.51|31.54|31.46|31.59|31.51|31.54|31.46|2
1651560350000|2022-05-03 06:45:50|31.52|31.44|31.54|31.46|31.54|31.46|31.5|31.42|2
1651560370000|2022-05-03 06:46:10|31.52|31.44|31.51|31.43|31.52|31.44|31.51|31.43|3
1651560380000|2022-05-03 06:46:20|31.54|31.46|31.52|31.44|31.54|31.46|31.52|31.44|3
1651560420000|2022-05-03 06:47:00|31.5|31.42|31.5|31.42|31.5|31.42|31.5|31.42|0
1651560430000|2022-05-03 06:47:10|31.52|31.44|31.52|31.44|31.52|31.44|31.5|31.42|0
1651560440000|2022-05-03 06:47:20|31.51|31.43|31.52|31.44|31.52|31.44|31.5|31.42|0
1651560450000|2022-05-03 06:47:30|31.51|31.43|31.52|31.44|31.52|31.44|31.51|31.43|10
1651560460000|2022-05-03 06:47:40|31.54|31.46|31.54|31.46|31.54|31.46|31.54|31.46|0
1651560540000|2022-05-03 06:49:00|31.52|31.44|31.52|31.44|31.52|31.44|31.52|31.44|8
1651560550000|2022-05-03 06:49:10|31.54|31.46|31.5|31.42|31.54|31.46|31.5|31.42|3
1651560560000|2022-05-03 06:49:20|31.49|31.41|31.49|31.41|31.49|31.41|31.49|31.41|0
1651560580000|2022-05-03 06:49:40|||||||||2
1651560610000|2022-05-03 06:50:10|31.46|31.38|31.46|31.38|31.46|31.38|31.46|31.38|18
1651560700000|2022-05-03 06:51:40|31.5|31.42|31.46|31.38|31.5|31.42|31.46|31.38|2
1651560730000|2022-05-03 06:52:10|31.47|31.39|31.47|31.39|31.49|31.41|31.47|31.39|0
1651560740000|2022-05-03 06:52:20|31.46|31.38|31.46|31.38|31.46|31.38|31.46|31.38|0
1651560750000|2022-05-03 06:52:30|31.49|31.41|31.5|31.42|31.51|31.43|31.49|31.41|3
1651560760000|2022-05-03 06:52:40|31.49|31.41|31.47|31.39|31.49|31.41|31.46|31.38|0
1651560780000|2022-05-03 06:53:00|31.46|31.38|31.46|31.38|31.46|31.38|31.46|31.38|0
1651560790000|2022-05-03 06:53:10|31.5|31.42|31.51|31.43|31.51|31.43|31.49|31.41|6
1651560800000|2022-05-03 06:53:20|31.5|31.42|31.51|31.43|31.51|31.43|31.5|31.42|0
1651560830000|2022-05-03 06:53:50|31.55|31.47|31.55|31.47|31.55|31.47|31.55|31.47|14
1651560850000|2022-05-03 06:54:10|31.51|31.43|31.52|31.44|31.52|31.44|31.51|31.43|9
1651560860000|2022-05-03 06:54:20|31.54|31.46|31.54|31.46|31.54|31.46|31.54|31.46|0
1651560870000|2022-05-03 06:54:30|31.51|31.43|31.54|31.46|31.54|31.46|31.51|31.43|1
1651560880000|2022-05-03 06:54:40|31.52|31.44|31.52|31.44|31.52|31.44|31.52|31.44|0
1651560890000|2022-05-03 06:54:50|31.54|31.46|31.52|31.44|31.54|31.46|31.52|31.44|0
1651560900000|2022-05-03 06:55:00|31.51|31.43|31.52|31.44|31.54|31.46|31.51|31.43|0
1651560920000|2022-05-03 06:55:20|31.51|31.43|31.52|31.44|31.52|31.44|31.51|31.43|0
1651560930000|2022-05-03 06:55:30|31.54|31.46|31.54|31.46|31.54|31.46|31.54|31.46|0
1651560940000|2022-05-03 06:55:40|31.55|31.47|31.57|31.49|31.57|31.49|31.55|31.47|0
1651560960000|2022-05-03 06:56:00|31.56|31.48|31.55|31.47|31.56|31.48|31.55|31.47|0
1651560970000|2022-05-03 06:56:10|31.57|31.49|31.62|31.54|31.62|31.54|31.57|31.49|46
1651560980000|2022-05-03 06:56:20|31.64|31.56|31.65|31.57|31.65|31.57|31.64|31.56|10
1651560990000|2022-05-03 06:56:30|31.67|31.59|31.64|31.56|31.67|31.59|31.64|31.56|40
1651561000000|2022-05-03 06:56:40|31.62|31.54|31.62|31.54|31.62|31.54|31.62|31.54|1
1651561010000|2022-05-03 06:56:50|31.64|31.56|31.62|31.54|31.64|31.56|31.62|31.54|0
1651561020000|2022-05-03 06:57:00|31.61|31.53|31.6|31.52|31.62|31.54|31.6|31.52|0
1651561030000|2022-05-03 06:57:10|31.59|31.51|31.57|31.49|31.59|31.51|31.56|31.48|0
1651561040000|2022-05-03 06:57:20|31.56|31.48|31.57|31.49|31.57|31.49|31.56|31.48|0
1651561050000|2022-05-03 06:57:30|31.56|31.48|31.57|31.49|31.57|31.49|31.56|31.48|0
1651561070000|2022-05-03 06:57:50|31.59|31.51|31.59|31.51|31.59|31.51|31.59|31.51|0
1651561080000|2022-05-03 06:58:00|31.6|31.52|31.62|31.54|31.62|31.54|31.6|31.52|1
1651561090000|2022-05-03 06:58:10|31.64|31.56|31.62|31.54|31.64|31.56|31.61|31.53|0
1651561100000|2022-05-03 06:58:20|31.61|31.53|31.61|31.53|31.62|31.54|31.61|31.53|0
1651561110000|2022-05-03 06:58:30|31.6|31.52|31.61|31.53|31.61|31.53|31.59|31.51|0
1651561120000|2022-05-03 06:58:40|31.64|31.56|31.64|31.56|31.64|31.56|31.64|31.56|1
1651561130000|2022-05-03 06:58:50|31.62|31.54|31.6|31.52|31.62|31.54|31.6|31.52|17
1651561140000|2022-05-03 06:59:00|31.59|31.51|31.57|31.49|31.59|31.51|31.57|31.49|1
1651561150000|2022-05-03 06:59:10|31.56|31.48|31.57|31.49|31.57|31.49|31.56|31.48|0
1651561160000|2022-05-03 06:59:20|31.56|31.48|31.57|31.49|31.59|31.51|31.56|31.48|0
1651561170000|2022-05-03 06:59:30|31.59|31.51|31.6|31.52|31.6|31.52|31.57|31.49|0
1651561180000|2022-05-03 06:59:40|31.61|31.53|31.62|31.54|31.64|31.56|31.61|31.53|14
1651561190000|2022-05-03 06:59:50|31.61|31.53|31.52|31.44|31.62|31.54|31.52|31.44|7
1651561200000|2022-05-03 07:00:00|31.54|31.46|31.59|31.51|31.59|31.51|31.54|31.46|23
1651561210000|2022-05-03 07:00:10|31.57|31.49|31.54|31.46|31.59|31.51|31.54|31.46|4
1651561220000|2022-05-03 07:00:20|31.52|31.44|31.52|31.44|31.54|31.46|31.51|31.43|0
1651561230000|2022-05-03 07:00:30|31.54|31.46|31.55|31.47|31.57|31.49|31.54|31.46|0
1651561240000|2022-05-03 07:00:40|31.57|31.49|31.59|31.51|31.59|31.51|31.56|31.48|0
1651561250000|2022-05-03 07:00:50|31.6|31.52|31.65|31.57|31.65|31.57|31.6|31.52|18
1651561260000|2022-05-03 07:01:00|31.66|31.58|31.67|31.59|31.7|31.62|31.66|31.58|15
1651561270000|2022-05-03 07:01:10|31.69|31.61|31.69|31.61|31.72|31.64|31.67|31.59|2
1651561280000|2022-05-03 07:01:20|31.66|31.58|31.69|31.61|31.72|31.64|31.66|31.58|4
1651561290000|2022-05-03 07:01:30|31.67|31.59|31.69|31.61|31.71|31.63|31.66|31.58|2
1651561300000|2022-05-03 07:01:40|31.7|31.62|31.7|31.62|31.72|31.64|31.69|31.61|4
1651561310000|2022-05-03 07:01:50|31.69|31.61|31.71|31.63|31.71|31.63|31.69|31.61|0
1651561320000|2022-05-03 07:02:00|31.72|31.64|31.71|31.63|31.74|31.66|31.71|31.63|2
1651561330000|2022-05-03 07:02:10|31.76|31.68|31.79|31.71|31.79|31.71|31.72|31.64|3
1651561340000|2022-05-03 07:02:20|31.77|31.69|31.77|31.69|31.77|31.69|31.76|31.68|0
1651561350000|2022-05-03 07:02:30|31.76|31.68|31.76|31.68|31.77|31.69|31.75|31.67|1
1651561360000|2022-05-03 07:02:40|31.75|31.67|31.72|31.64|31.75|31.67|31.7|31.62|7
1651561370000|2022-05-03 07:02:50|31.69|31.61|31.69|31.61|31.69|31.61|31.64|31.56|1
1651561380000|2022-05-03 07:03:00|31.7|31.62|31.65|31.57|31.72|31.64|31.64|31.56|2
1651561390000|2022-05-03 07:03:10|31.66|31.58|31.66|31.58|31.66|31.58|31.65|31.57|0
1651561400000|2022-05-03 07:03:20|31.65|31.57|31.7|31.62|31.71|31.63|31.65|31.57|0
1651561410000|2022-05-03 07:03:30|31.71|31.63|31.72|31.64|31.72|31.64|31.7|31.62|0
1651561420000|2022-05-03 07:03:40|31.71|31.63|31.7|31.62|31.71|31.63|31.67|31.59|2
1651561430000|2022-05-03 07:03:50|31.71|31.63|31.71|31.63|31.72|31.64|31.7|31.62|0
1651561440000|2022-05-03 07:04:00|31.72|31.64|31.74|31.66|31.76|31.68|31.71|31.63|2
1651561450000|2022-05-03 07:04:10|31.75|31.67|31.76|31.68|31.76|31.68|31.75|31.67|0
1651561460000|2022-05-03 07:04:20|31.75|31.67|31.71|31.63|31.76|31.68|31.71|31.63|1
1651561470000|2022-05-03 07:04:30|31.72|31.64|31.74|31.66|31.76|31.68|31.72|31.64|0
1651561480000|2022-05-03 07:04:40|31.75|31.67|31.76|31.68|31.76|31.68|31.74|31.66|11
1651561490000|2022-05-03 07:04:50|31.77|31.69|31.8|31.72|31.81|31.73|31.76|31.68|0
1651561500000|2022-05-03 07:05:00|31.81|31.73|31.82|31.74|31.85|31.77|31.81|31.73|18
1651561510000|2022-05-03 07:05:10|31.84|31.76|31.84|31.76|31.84|31.76|31.81|31.73|10
1651561520000|2022-05-03 07:05:20|31.82|31.74|31.89|31.81|31.89|31.81|31.82|31.74|5
1651561530000|2022-05-03 07:05:30|31.91|31.83|31.91|31.83|31.91|31.83|31.9|31.82|0
1651561540000|2022-05-03 07:05:40|31.92|31.84|31.94|31.86|31.97|31.89|31.91|31.83|0
1651561550000|2022-05-03 07:05:50|31.92|31.84|31.9|31.82|31.92|31.84|31.9|31.82|8
1651561560000|2022-05-03 07:06:00|31.91|31.83|31.87|31.79|31.92|31.84|31.86|31.78|1
1651561570000|2022-05-03 07:06:10|31.86|31.78|31.81|31.73|31.86|31.78|31.81|31.73|10
1651561600000|2022-05-03 07:06:40|31.8|31.72|31.8|31.72|31.8|31.72|31.77|31.69|9
1651561610000|2022-05-03 07:06:50|31.81|31.73|31.84|31.76|31.85|31.77|31.81|31.73|1
1651561620000|2022-05-03 07:07:00|31.82|31.74|31.79|31.71|31.85|31.77|31.79|31.71|0
1651561630000|2022-05-03 07:07:10|31.77|31.69|31.76|31.68|31.8|31.72|31.76|31.68|1
1651561640000|2022-05-03 07:07:20|31.77|31.69|31.7|31.62|31.77|31.69|31.67|31.59|20
1651561650000|2022-05-03 07:07:30|31.69|31.61|31.66|31.58|31.69|31.61|31.66|31.58|3
1651561660000|2022-05-03 07:07:40|31.67|31.59|31.64|31.56|31.67|31.59|31.64|31.56|0
1651561670000|2022-05-03 07:07:50|31.62|31.54|31.55|31.47|31.64|31.56|31.54|31.46|28
1651561680000|2022-05-03 07:08:00|31.54|31.46|31.54|31.46|31.55|31.47|31.49|31.41|22
1651561690000|2022-05-03 07:08:10|31.51|31.43|31.49|31.41|31.51|31.43|31.49|31.41|0
1651561700000|2022-05-03 07:08:20|31.47|31.39|31.44|31.36|31.47|31.39|31.44|31.36|3
1651561710000|2022-05-03 07:08:30|31.45|31.37|31.47|31.39|31.47|31.39|31.44|31.36|0
1651561720000|2022-05-03 07:08:40|31.51|31.43|31.51|31.43|31.51|31.43|31.51|31.43|4
1651561730000|2022-05-03 07:08:50|31.5|31.42|31.47|31.39|31.5|31.42|31.46|31.38|3
1651561740000|2022-05-03 07:09:00|31.49|31.41|31.47|31.39|31.5|31.42|31.46|31.38|0
1651561750000|2022-05-03 07:09:10|31.46|31.38|31.45|31.37|31.46|31.38|31.45|31.37|2
1651561760000|2022-05-03 07:09:20|31.46|31.38|31.45|31.37|31.47|31.39|31.44|31.36|2
1651561770000|2022-05-03 07:09:30|31.44|31.36|31.32|31.24|31.45|31.37|31.32|31.24|39
1651561780000|2022-05-03 07:09:40|31.31|31.23|31.35|31.27|31.35|31.27|31.31|31.23|8
1651561790000|2022-05-03 07:09:50|31.34|31.26|31.35|31.27|31.35|31.27|31.34|31.26|3
1651561800000|2022-05-03 07:10:00|31.34|31.26|31.31|31.23|31.35|31.27|31.31|31.23|2
1651561810000|2022-05-03 07:10:10|31.3|31.22|31.31|31.23|31.31|31.23|31.3|31.22|0
1651561820000|2022-05-03 07:10:20|31.32|31.24|31.36|31.28|31.36|31.28|31.32|31.24|2
1651561830000|2022-05-03 07:10:30|31.35|31.27|31.35|31.27|31.36|31.28|31.31|31.23|0
1651561840000|2022-05-03 07:10:40|31.36|31.28|31.36|31.28|31.36|31.28|31.36|31.28|0
1651561850000|2022-05-03 07:10:50|31.4|31.32|31.39|31.31|31.4|31.32|31.39|31.31|6
1651561860000|2022-05-03 07:11:00|31.4|31.32|31.4|31.32|31.41|31.33|31.39|31.31|0
1651561870000|2022-05-03 07:11:10|31.41|31.33|31.44|31.36|31.44|31.36|31.41|31.33|2
1651561880000|2022-05-03 07:11:20|31.45|31.37|31.51|31.43|31.51|31.43|31.45|31.37|4
1651561890000|2022-05-03 07:11:30|31.52|31.44|31.51|31.43|31.54|31.46|31.51|31.43|3
1651561900000|2022-05-03 07:11:40|31.52|31.44|31.51|31.43|31.52|31.44|31.51|31.43|0
1651561910000|2022-05-03 07:11:50|31.52|31.44|31.57|31.49|31.57|31.49|31.52|31.44|0
1651561920000|2022-05-03 07:12:00|31.56|31.48|31.56|31.48|31.57|31.49|31.55|31.47|4
1651561930000|2022-05-03 07:12:10|31.54|31.46|31.52|31.44|31.56|31.48|31.52|31.44|0
1651561940000|2022-05-03 07:12:20|31.54|31.46|31.52|31.44|31.54|31.46|31.51|31.43|1
1651561950000|2022-05-03 07:12:30|31.55|31.47|31.51|31.43|31.55|31.47|31.51|31.43|1
1651561960000|2022-05-03 07:12:40|31.54|31.46|31.55|31.47|31.55|31.47|31.52|31.44|1
1651561970000|2022-05-03 07:12:50|31.52|31.44|31.55|31.47|31.55|31.47|31.51|31.43|3
1651561980000|2022-05-03 07:13:00|31.56|31.48|31.52|31.44|31.57|31.49|31.52|31.44|8
1651561990000|2022-05-03 07:13:10|31.51|31.43|31.54|31.46|31.54|31.46|31.51|31.43|2
1651562000000|2022-05-03 07:13:20|31.52|31.44|31.56|31.48|31.56|31.48|31.52|31.44|0
1651562010000|2022-05-03 07:13:30|31.55|31.47|31.56|31.48|31.56|31.48|31.54|31.46|0
1651562020000|2022-05-03 07:13:40|31.55|31.47|31.5|31.42|31.56|31.48|31.5|31.42|18
1651562030000|2022-05-03 07:13:50|31.51|31.43|31.51|31.43|31.51|31.43|31.5|31.42|0
1651562040000|2022-05-03 07:14:00|31.5|31.42|31.51|31.43|31.51|31.43|31.47|31.39|4
1651562050000|2022-05-03 07:14:10|31.5|31.42|31.46|31.38|31.5|31.42|31.45|31.37|1
1651562060000|2022-05-03 07:14:20|31.44|31.36|31.41|31.33|31.44|31.36|31.4|31.32|0
1651562070000|2022-05-03 07:14:30|31.4|31.32|31.44|31.36|31.44|31.36|31.4|31.32|0
1651562080000|2022-05-03 07:14:40|31.45|31.37|31.47|31.39|31.47|31.39|31.45|31.37|2
1651562090000|2022-05-03 07:14:50|31.45|31.37|31.41|31.33|31.47|31.39|31.41|31.33|0
1651562100000|2022-05-03 07:15:00|31.42|31.34|31.42|31.34|31.44|31.36|31.4|31.32|1
1651562110000|2022-05-03 07:15:10|31.41|31.33|31.44|31.36|31.46|31.38|31.41|31.33|2
1651562120000|2022-05-03 07:15:20|31.42|31.34|31.42|31.34|31.44|31.36|31.42|31.34|0
1651562130000|2022-05-03 07:15:30|31.44|31.36|31.51|31.43|31.51|31.43|31.44|31.36|12
1651562140000|2022-05-03 07:15:40|31.52|31.44|31.57|31.49|31.58|31.5|31.52|31.44|6
1651562150000|2022-05-03 07:15:50|31.56|31.48|31.58|31.5|31.58|31.5|31.56|31.48|0
1651562160000|2022-05-03 07:16:00|31.57|31.49|31.58|31.5|31.61|31.53|31.53|31.45|65
1651562170000|2022-05-03 07:16:10|31.6|31.52|31.6|31.52|31.6|31.52|31.58|31.5|6
1651562180000|2022-05-03 07:16:20|31.58|31.5|31.58|31.5|31.58|31.5|31.58|31.5|0
1651562190000|2022-05-03 07:16:30|31.6|31.52|31.58|31.5|31.62|31.54|31.58|31.5|0
1651562200000|2022-05-03 07:16:40|31.6|31.52|31.58|31.5|31.6|31.52|31.57|31.49|13
1651562210000|2022-05-03 07:16:50|31.6|31.52|31.58|31.5|31.6|31.52|31.58|31.5|2
1651562220000|2022-05-03 07:17:00|31.6|31.52|31.6|31.52|31.62|31.54|31.58|31.5|3
1651562230000|2022-05-03 07:17:10|31.61|31.53|31.63|31.55|31.63|31.55|31.61|31.53|12
1651562240000|2022-05-03 07:17:20|31.66|31.58|31.66|31.58|31.66|31.58|31.66|31.58|3
1651562250000|2022-05-03 07:17:30|31.68|31.6|31.63|31.55|31.68|31.6|31.63|31.55|6
1651562270000|2022-05-03 07:17:50|31.65|31.57|31.65|31.57|31.68|31.6|31.63|31.55|3
1651562280000|2022-05-03 07:18:00|31.63|31.55|31.66|31.58|31.68|31.6|31.63|31.55|12
1651562290000|2022-05-03 07:18:10|31.65|31.57|31.63|31.55|31.68|31.6|31.63|31.55|11
1651562300000|2022-05-03 07:18:20|31.62|31.54|31.63|31.55|31.63|31.55|31.62|31.54|1
1651562320000|2022-05-03 07:18:40|31.65|31.57|31.63|31.55|31.67|31.59|31.63|31.55|2
1651562330000|2022-05-03 07:18:50|31.68|31.6|31.68|31.6|31.68|31.6|31.68|31.6|3
1651562340000|2022-05-03 07:19:00|31.67|31.59|31.68|31.6|31.68|31.6|31.65|31.57|46
1651562350000|2022-05-03 07:19:10|31.67|31.59|31.68|31.6|31.68|31.6|31.66|31.58|9
1651562360000|2022-05-03 07:19:20|31.67|31.59|31.63|31.55|31.68|31.6|31.63|31.55|42
1651562370000|2022-05-03 07:19:30|31.62|31.54|31.62|31.54|31.63|31.55|31.6|31.52|10
1651562380000|2022-05-03 07:19:40|31.61|31.53|31.6|31.52|31.62|31.54|31.6|31.52|0
1651562390000|2022-05-03 07:19:50|31.59|31.51|31.6|31.52|31.61|31.53|31.59|31.51|35
1651562400000|2022-05-03 07:20:00|31.59|31.51|31.57|31.49|31.61|31.53|31.57|31.49|5
1651562410000|2022-05-03 07:20:10|31.59|31.51|31.61|31.53|31.61|31.53|31.59|31.51|3
1651562420000|2022-05-03 07:20:20|31.59|31.51|31.61|31.53|31.62|31.54|31.59|31.51|46
1651562430000|2022-05-03 07:20:30|31.62|31.54|31.61|31.53|31.62|31.54|31.61|31.53|4
1651562440000|2022-05-03 07:20:40|31.6|31.52|31.6|31.52|31.61|31.53|31.57|31.49|0
1651562450000|2022-05-03 07:20:50|31.61|31.53|31.61|31.53|31.61|31.53|31.6|31.52|0
1651562460000|2022-05-03 07:21:00|31.6|31.52|31.56|31.48|31.6|31.52|31.56|31.48|1
1651562470000|2022-05-03 07:21:10|31.55|31.47|31.54|31.46|31.56|31.48|31.54|31.46|5
1651562480000|2022-05-03 07:21:20|31.55|31.47|31.57|31.49|31.59|31.51|31.54|31.46|1
1651562490000|2022-05-03 07:21:30|31.59|31.51|31.56|31.48|31.59|31.51|31.56|31.48|0
1651562500000|2022-05-03 07:21:40|31.55|31.47|31.55|31.47|31.56|31.48|31.55|31.47|7
1651562510000|2022-05-03 07:21:50|31.54|31.46|31.55|31.47|31.56|31.48|31.54|31.46|2
1651562520000|2022-05-03 07:22:00|31.54|31.46|31.51|31.43|31.54|31.46|31.49|31.41|42
1651562530000|2022-05-03 07:22:10|31.5|31.42|31.51|31.43|31.51|31.43|31.49|31.41|7
1651562540000|2022-05-03 07:22:20|31.5|31.42|31.51|31.43|31.51|31.43|31.49|31.41|2
1651562550000|2022-05-03 07:22:30|31.52|31.44|31.52|31.44|31.52|31.44|31.52|31.44|26
1651562560000|2022-05-03 07:22:40|31.51|31.43|31.5|31.42|31.52|31.44|31.5|31.42|4
1651562570000|2022-05-03 07:22:50|31.49|31.41|31.5|31.42|31.5|31.42|31.49|31.41|0
1651562580000|2022-05-03 07:23:00|31.49|31.41|31.47|31.39|31.5|31.42|31.47|31.39|0
1651562590000|2022-05-03 07:23:10|31.49|31.41|31.5|31.42|31.5|31.42|31.49|31.41|0
1651562600000|2022-05-03 07:23:20|31.49|31.41|31.46|31.38|31.5|31.42|31.46|31.38|2
1651562610000|2022-05-03 07:23:30|31.47|31.39|31.49|31.41|31.49|31.41|31.46|31.38|2
1651562640000|2022-05-03 07:24:00|31.47|31.39|31.49|31.41|31.49|31.41|31.47|31.39|0
1651562650000|2022-05-03 07:24:10|31.51|31.43|31.5|31.42|31.51|31.43|31.5|31.42|3
1651562660000|2022-05-03 07:24:20|31.51|31.43|31.49|31.41|31.51|31.43|31.49|31.41|1
1651562670000|2022-05-03 07:24:30|31.51|31.43|31.5|31.42|31.51|31.43|31.5|31.42|1
1651562680000|2022-05-03 07:24:40|31.51|31.43|31.5|31.42|31.51|31.43|31.5|31.42|5
1651562690000|2022-05-03 07:24:50|31.51|31.43|31.44|31.36|31.51|31.43|31.44|31.36|4
1651562700000|2022-05-03 07:25:00|31.45|31.37|31.44|31.36|31.45|31.37|31.44|31.36|0
1651562710000|2022-05-03 07:25:10|31.45|31.37|31.44|31.36|31.45|31.37|31.44|31.36|0
1651562720000|2022-05-03 07:25:20|31.45|31.37|31.44|31.36|31.46|31.38|31.44|31.36|0
1651562740000|2022-05-03 07:25:40|31.45|31.37|31.44|31.36|31.45|31.37|31.44|31.36|0
1651562750000|2022-05-03 07:25:50|31.45|31.37|31.44|31.36|31.45|31.37|31.44|31.36|0
1651562760000|2022-05-03 07:26:00|31.46|31.38|31.49|31.41|31.49|31.41|31.46|31.38|0
1651562770000|2022-05-03 07:26:10|31.5|31.42|31.49|31.41|31.51|31.43|31.49|31.41|7
1651562780000|2022-05-03 07:26:20|31.47|31.39|31.45|31.37|31.47|31.39|31.44|31.36|3
1651562790000|2022-05-03 07:26:30|31.44|31.36|31.44|31.36|31.45|31.37|31.4|31.32|6
1651562800000|2022-05-03 07:26:40|31.45|31.37|31.47|31.39|31.47|31.39|31.44|31.36|1
1651562810000|2022-05-03 07:26:50|31.49|31.41|31.49|31.41|31.49|31.41|31.49|31.41|0
1651562820000|2022-05-03 07:27:00|31.5|31.42|31.49|31.41|31.5|31.42|31.49|31.41|0
1651562830000|2022-05-03 07:27:10|31.5|31.42|31.52|31.44|31.52|31.44|31.5|31.42|0
1651562840000|2022-05-03 07:27:20|31.51|31.43|31.52|31.44|31.52|31.44|31.51|31.43|0
1651562850000|2022-05-03 07:27:30|31.51|31.43|31.5|31.42|31.52|31.44|31.5|31.42|4
1651562860000|2022-05-03 07:27:40|31.49|31.41|31.52|31.44|31.52|31.44|31.49|31.41|0
1651562870000|2022-05-03 07:27:50|31.51|31.43|31.52|31.44|31.52|31.44|31.51|31.43|0
1651562880000|2022-05-03 07:28:00|31.55|31.47|31.52|31.44|31.56|31.48|31.52|31.44|1
1651562890000|2022-05-03 07:28:10|31.54|31.46|31.52|31.44|31.54|31.46|31.49|31.41|8
1651562900000|2022-05-03 07:28:20|31.51|31.43|31.52|31.44|31.52|31.44|31.49|31.41|2
1651562910000|2022-05-03 07:28:30|31.51|31.43|31.49|31.41|31.51|31.43|31.49|31.41|4
1651562920000|2022-05-03 07:28:40|31.47|31.39|31.44|31.36|31.47|31.39|31.44|31.36|2
1651562930000|2022-05-03 07:28:50|31.39|31.31|31.44|31.36|31.44|31.36|31.39|31.31|22
1651562950000|2022-05-03 07:29:10|31.42|31.34|31.4|31.32|31.42|31.34|31.4|31.32|1
1651562960000|2022-05-03 07:29:20|31.41|31.33|31.4|31.32|31.41|31.33|31.37|31.29|9
1651562970000|2022-05-03 07:29:30|31.41|31.33|31.4|31.32|31.41|31.33|31.4|31.32|1
1651562980000|2022-05-03 07:29:40|31.39|31.31|31.36|31.28|31.4|31.32|31.36|31.28|5
1651562990000|2022-05-03 07:29:50|31.34|31.26|31.36|31.28|31.36|31.28|31.32|31.24|0
1651563000000|2022-05-03 07:30:00|||||||||1
1651563010000|2022-05-03 07:30:10|31.37|31.29|31.41|31.33|31.41|31.33|31.36|31.28|15
1651563020000|2022-05-03 07:30:20|31.4|31.32|31.41|31.33|31.41|31.33|31.39|31.31|0
1651563030000|2022-05-03 07:30:30|31.42|31.34|31.44|31.36|31.45|31.37|31.41|31.33|1
1651563050000|2022-05-03 07:30:50|31.42|31.34|31.42|31.34|31.44|31.36|31.42|31.34|1
1651563060000|2022-05-03 07:31:00|31.44|31.36|31.39|31.31|31.44|31.36|31.39|31.31|0
1651563070000|2022-05-03 07:31:10|31.37|31.29|31.37|31.29|31.37|31.29|31.36|31.28|5
1651563080000|2022-05-03 07:31:20|31.39|31.31|31.39|31.31|31.4|31.32|31.37|31.29|0
1651563090000|2022-05-03 07:31:30|31.4|31.32|31.41|31.33|31.44|31.36|31.4|31.32|0
1651563100000|2022-05-03 07:31:40|31.4|31.32|31.4|31.32|31.4|31.32|31.4|31.32|0
1651563110000|2022-05-03 07:31:50|31.41|31.33|31.44|31.36|31.44|31.36|31.41|31.33|1
1651563120000|2022-05-03 07:32:00|31.41|31.33|31.41|31.33|31.41|31.33|31.4|31.32|8
1651563130000|2022-05-03 07:32:10|31.44|31.36|31.39|31.31|31.44|31.36|31.39|31.31|4
1651563140000|2022-05-03 07:32:20|31.4|31.32|31.39|31.31|31.4|31.32|31.37|31.29|1
1651563150000|2022-05-03 07:32:30|31.37|31.29|31.36|31.28|31.37|31.29|31.36|31.28|4
1651563160000|2022-05-03 07:32:40|31.39|31.31|31.39|31.31|31.39|31.31|31.37|31.29|7
1651563170000|2022-05-03 07:32:50|31.37|31.29|31.37|31.29|31.39|31.31|31.37|31.29|15
1651563180000|2022-05-03 07:33:00|31.39|31.31|31.4|31.32|31.4|31.32|31.39|31.31|0
1651563190000|2022-05-03 07:33:10|31.39|31.31|31.41|31.33|31.42|31.34|31.39|31.31|8
1651563200000|2022-05-03 07:33:20|31.39|31.31|31.4|31.32|31.4|31.32|31.39|31.31|0
1651563210000|2022-05-03 07:33:30|31.37|31.29|31.37|31.29|31.37|31.29|31.36|31.28|1
1651563220000|2022-05-03 07:33:40|31.39|31.31|31.39|31.31|31.39|31.31|31.37|31.29|3
1651563230000|2022-05-03 07:33:50|31.37|31.29|31.36|31.28|31.37|31.29|31.36|31.28|1
1651563240000|2022-05-03 07:34:00|31.37|31.29|31.36|31.28|31.37|31.29|31.36|31.28|0
1651563280000|2022-05-03 07:34:40|31.34|31.26|31.32|31.24|31.34|31.26|31.32|31.24|0
1651563290000|2022-05-03 07:34:50|31.31|31.23|31.32|31.24|31.34|31.26|31.31|31.23|2
1651563310000|2022-05-03 07:35:10|31.34|31.26|31.34|31.26|31.34|31.26|31.32|31.24|0
1651563320000|2022-05-03 07:35:20|31.35|31.27|31.34|31.26|31.35|31.27|31.34|31.26|0
1651563330000|2022-05-03 07:35:30|31.35|31.27|31.35|31.27|31.35|31.27|31.34|31.26|0
1651563340000|2022-05-03 07:35:40|31.36|31.28|31.39|31.31|31.39|31.31|31.36|31.28|0
1651563370000|2022-05-03 07:36:10|31.37|31.29|31.34|31.26|31.37|31.29|31.34|31.26|2
1651563390000|2022-05-03 07:36:30|31.35|31.27|31.34|31.26|31.35|31.27|31.34|31.26|0
1651563400000|2022-05-03 07:36:40|31.35|31.27|31.32|31.24|31.35|31.27|31.32|31.24|0
1651563410000|2022-05-03 07:36:50|31.31|31.23|31.31|31.23|31.31|31.23|31.27|31.19|12
1651563420000|2022-05-03 07:37:00|31.29|31.21|31.31|31.23|31.31|31.23|31.29|31.21|0
1651563430000|2022-05-03 07:37:10|31.29|31.21|31.27|31.19|31.29|31.21|31.27|31.19|1
1651563440000|2022-05-03 07:37:20|31.29|31.21|31.29|31.21|31.29|31.21|31.27|31.19|1
1651563450000|2022-05-03 07:37:30|31.31|31.23|31.29|31.21|31.31|31.23|31.29|31.21|0
1651563460000|2022-05-03 07:37:40|31.27|31.19|31.29|31.21|31.29|31.21|31.27|31.19|0
1651563470000|2022-05-03 07:37:50|31.31|31.23|31.31|31.23|31.32|31.24|31.31|31.23|0
1651563490000|2022-05-03 07:38:10|31.29|31.21|31.29|31.21|31.29|31.21|31.29|31.21|0
1651563500000|2022-05-03 07:38:20|31.27|31.19|31.29|31.21|31.3|31.22|31.27|31.19|0
1651563510000|2022-05-03 07:38:30|31.27|31.19|31.27|31.19|31.3|31.22|31.27|31.19|0
1651563520000|2022-05-03 07:38:40|31.29|31.21|31.29|31.21|31.29|31.21|31.27|31.19|0
1651563530000|2022-05-03 07:38:50|31.27|31.19|31.27|31.19|31.27|31.19|31.27|31.19|0
1651563540000|2022-05-03 07:39:00|31.29|31.21|31.26|31.18|31.29|31.21|31.26|31.18|25
1651563550000|2022-05-03 07:39:10|31.27|31.19|31.31|31.23|31.34|31.26|31.27|31.19|1
1651563570000|2022-05-03 07:39:30|31.32|31.24|31.32|31.24|31.32|31.24|31.31|31.23|2
1651563580000|2022-05-03 07:39:40|31.31|31.23|31.34|31.26|31.34|31.26|31.31|31.23|0
1651563590000|2022-05-03 07:39:50|31.36|31.28|31.36|31.28|31.36|31.28|31.36|31.28|2
1651563600000|2022-05-03 07:40:00|31.37|31.29|31.39|31.31|31.4|31.32|31.34|31.26|16
1651563610000|2022-05-03 07:40:10|31.36|31.28|31.37|31.29|31.37|31.29|31.35|31.27|0
1651563620000|2022-05-03 07:40:20|31.36|31.28|31.37|31.29|31.37|31.29|31.35|31.27|0
1651563630000|2022-05-03 07:40:30|31.39|31.31|31.36|31.28|31.39|31.31|31.36|31.28|0
1651563640000|2022-05-03 07:40:40|31.37|31.29|31.37|31.29|31.37|31.29|31.35|31.27|0
1651563650000|2022-05-03 07:40:50|31.39|31.31|31.39|31.31|31.4|31.32|31.39|31.31|0
1651563660000|2022-05-03 07:41:00|31.37|31.29|31.37|31.29|31.37|31.29|31.34|31.26|1
1651563670000|2022-05-03 07:41:10|31.39|31.31|31.39|31.31|31.41|31.33|31.39|31.31|0
1651563680000|2022-05-03 07:41:20|31.4|31.32|31.35|31.27|31.4|31.32|31.35|31.27|1
1651563690000|2022-05-03 07:41:30|31.34|31.26|31.32|31.24|31.34|31.26|31.31|31.23|3
1651563700000|2022-05-03 07:41:40|31.31|31.23|31.29|31.21|31.32|31.24|31.29|31.21|1
1651563710000|2022-05-03 07:41:50|31.34|31.26|31.32|31.24|31.34|31.26|31.32|31.24|20
1651563720000|2022-05-03 07:42:00|31.34|31.26|31.34|31.26|31.34|31.26|31.34|31.26|2
1651563730000|2022-05-03 07:42:10|31.32|31.24|31.3|31.22|31.32|31.24|31.3|31.22|5
1651563740000|2022-05-03 07:42:20|31.31|31.23|31.32|31.24|31.32|31.24|31.31|31.23|0
1651563750000|2022-05-03 07:42:30|31.34|31.26|31.36|31.28|31.36|31.28|31.34|31.26|1
1651563760000|2022-05-03 07:42:40|31.35|31.27|31.34|31.26|31.35|31.27|31.32|31.24|1
1651563770000|2022-05-03 07:42:50|31.32|31.24|31.31|31.23|31.34|31.26|31.3|31.22|1
1651563780000|2022-05-03 07:43:00|31.3|31.22|31.31|31.23|31.32|31.24|31.3|31.22|1
1651563790000|2022-05-03 07:43:10|31.32|31.24|31.36|31.28|31.36|31.28|31.32|31.24|0
1651563800000|2022-05-03 07:43:20|31.35|31.27|31.36|31.28|31.36|31.28|31.32|31.24|0
1651563820000|2022-05-03 07:43:40|31.37|31.29|31.36|31.28|31.37|31.29|31.36|31.28|1
1651563840000|2022-05-03 07:44:00|31.4|31.32|31.36|31.28|31.4|31.32|31.36|31.28|2
1651563860000|2022-05-03 07:44:20|||||||||1
1651563870000|2022-05-03 07:44:30|31.38|31.3|31.37|31.29|31.4|31.32|31.37|31.29|1
1651563880000|2022-05-03 07:44:40|31.36|31.28|31.37|31.29|31.37|31.29|31.36|31.28|0
1651563890000|2022-05-03 07:44:50|31.4|31.32|31.41|31.33|31.41|31.33|31.36|31.28|0
1651563910000|2022-05-03 07:45:10|31.4|31.32|31.37|31.29|31.4|31.32|31.36|31.28|4
1651563920000|2022-05-03 07:45:20|31.36|31.28|31.41|31.33|31.41|31.33|31.36|31.28|1
1651563930000|2022-05-03 07:45:30|31.42|31.34|31.41|31.33|31.42|31.34|31.41|31.33|0
1651563940000|2022-05-03 07:45:40|31.42|31.34|31.46|31.38|31.46|31.38|31.41|31.33|0
1651563950000|2022-05-03 07:45:50|31.47|31.39|31.53|31.45|31.53|31.45|31.47|31.39|12
1651563970000|2022-05-03 07:46:10|31.52|31.44|31.48|31.4|31.52|31.44|31.48|31.4|2
1651563980000|2022-05-03 07:46:20|31.51|31.43|31.53|31.45|31.53|31.45|31.51|31.43|0
1651563990000|2022-05-03 07:46:30|31.58|31.5|31.58|31.5|31.58|31.5|31.53|31.45|10
1651564000000|2022-05-03 07:46:40|31.53|31.45|31.55|31.47|31.58|31.5|31.53|31.45|12
1651564010000|2022-05-03 07:46:50|31.56|31.48|31.58|31.5|31.58|31.5|31.53|31.45|0
1651564020000|2022-05-03 07:47:00|31.6|31.52|31.57|31.49|31.6|31.52|31.56|31.48|2
1651564030000|2022-05-03 07:47:10|31.56|31.48|31.53|31.45|31.56|31.48|31.53|31.45|3
1651564050000|2022-05-03 07:47:30|31.55|31.47|31.55|31.47|31.58|31.5|31.53|31.45|3
1651564060000|2022-05-03 07:47:40|31.53|31.45|31.53|31.45|31.55|31.47|31.53|31.45|0
1651564070000|2022-05-03 07:47:50|31.52|31.44|31.48|31.4|31.53|31.45|31.48|31.4|0
1651564080000|2022-05-03 07:48:00|31.5|31.42|31.5|31.42|31.51|31.43|31.48|31.4|0
1651564090000|2022-05-03 07:48:10|31.48|31.4|31.5|31.42|31.51|31.43|31.48|31.4|0
1651564100000|2022-05-03 07:48:20|31.48|31.4|31.5|31.42|31.5|31.42|31.48|31.4|0
1651564120000|2022-05-03 07:48:40|31.48|31.4|31.47|31.39|31.48|31.4|31.47|31.39|2
1651564130000|2022-05-03 07:48:50|31.48|31.4|31.5|31.42|31.5|31.42|31.48|31.4|1
1651564140000|2022-05-03 07:49:00|31.51|31.43|31.5|31.42|31.53|31.45|31.48|31.4|3
1651564150000|2022-05-03 07:49:10|31.48|31.4|31.52|31.44|31.52|31.44|31.48|31.4|7
1651564160000|2022-05-03 07:49:20|31.48|31.4|31.51|31.43|31.51|31.43|31.48|31.4|3
1651564170000|2022-05-03 07:49:30|31.53|31.45|31.55|31.47|31.55|31.47|31.51|31.43|0
1651564180000|2022-05-03 07:49:40|31.56|31.48|31.56|31.48|31.56|31.48|31.53|31.45|0
1651564190000|2022-05-03 07:49:50|31.55|31.47|31.55|31.47|31.55|31.47|31.53|31.45|2
1651564200000|2022-05-03 07:50:00|31.56|31.48|31.53|31.45|31.56|31.48|31.53|31.45|0
1651564210000|2022-05-03 07:50:10|31.55|31.47|31.53|31.45|31.55|31.47|31.53|31.45|0
1651564220000|2022-05-03 07:50:20|31.55|31.47|31.55|31.47|31.56|31.48|31.55|31.47|0
1651564230000|2022-05-03 07:50:30|31.53|31.45|31.53|31.45|31.53|31.45|31.53|31.45|0
1651564240000|2022-05-03 07:50:40|31.55|31.47|31.53|31.45|31.55|31.47|31.53|31.45|0
1651564250000|2022-05-03 07:50:50|31.52|31.44|31.52|31.44|31.52|31.44|31.52|31.44|1
1651564260000|2022-05-03 07:51:00|31.51|31.43|31.52|31.44|31.52|31.44|31.51|31.43|0
1651564270000|2022-05-03 07:51:10|31.51|31.43|31.53|31.45|31.53|31.45|31.51|31.43|0
1651564280000|2022-05-03 07:51:20|31.52|31.44|31.51|31.43|31.52|31.44|31.5|31.42|0
1651564290000|2022-05-03 07:51:30|31.5|31.42|31.46|31.38|31.51|31.43|31.46|31.38|4
1651564300000|2022-05-03 07:51:40|31.51|31.43|31.46|31.38|31.51|31.43|31.46|31.38|2
1651564320000|2022-05-03 07:52:00|31.45|31.37|31.44|31.36|31.45|31.37|31.41|31.33|1
1651564330000|2022-05-03 07:52:10|31.45|31.37|31.46|31.38|31.46|31.38|31.45|31.37|1
1651564340000|2022-05-03 07:52:20|31.45|31.37|31.41|31.33|31.45|31.37|31.41|31.33|0
1651564350000|2022-05-03 07:52:30|31.37|31.29|31.39|31.31|31.41|31.33|31.36|31.28|3
1651564370000|2022-05-03 07:52:50|31.4|31.32|31.39|31.31|31.4|31.32|31.39|31.31|0
1651564380000|2022-05-03 07:53:00|31.36|31.28|31.39|31.31|31.39|31.31|31.36|31.28|4
1651564390000|2022-05-03 07:53:10|31.41|31.33|31.41|31.33|31.41|31.33|31.39|31.31|2
1651564400000|2022-05-03 07:53:20|31.4|31.32|31.41|31.33|31.41|31.33|31.4|31.32|0
1651564410000|2022-05-03 07:53:30|31.39|31.31|31.39|31.31|31.39|31.31|31.39|31.31|1
1651564420000|2022-05-03 07:53:40|31.4|31.32|31.39|31.31|31.4|31.32|31.39|31.31|0
1651564450000|2022-05-03 07:54:10|31.37|31.29|31.34|31.26|31.37|31.29|31.34|31.26|1
1651564460000|2022-05-03 07:54:20|31.32|31.24|31.32|31.24|31.32|31.24|31.29|31.21|9
1651564470000|2022-05-03 07:54:30|31.31|31.23|31.29|31.21|31.31|31.23|31.29|31.21|2
1651564500000|2022-05-03 07:55:00|31.31|31.23|31.31|31.23|31.31|31.23|31.3|31.22|0
1651564510000|2022-05-03 07:55:10|31.29|31.21|31.34|31.26|31.34|31.26|31.29|31.21|1
1651564530000|2022-05-03 07:55:30|31.31|31.23|31.31|31.23|31.32|31.24|31.29|31.21|2
1651564540000|2022-05-03 07:55:40|31.32|31.24|31.34|31.26|31.34|31.26|31.32|31.24|1
1651564560000|2022-05-03 07:56:00|31.35|31.27|31.34|31.26|31.35|31.27|31.34|31.26|2
1651564570000|2022-05-03 07:56:10|31.35|31.27|31.35|31.27|31.36|31.28|31.34|31.26|2
1651564580000|2022-05-03 07:56:20|31.34|31.26|31.37|31.29|31.39|31.31|31.34|31.26|1
1651564590000|2022-05-03 07:56:30|31.39|31.31|31.39|31.31|31.39|31.31|31.39|31.31|0
1651564600000|2022-05-03 07:56:40|31.4|31.32|31.4|31.32|31.4|31.32|31.4|31.32|9
1651564610000|2022-05-03 07:56:50|31.41|31.33|31.39|31.31|31.41|31.33|31.39|31.31|7
1651564620000|2022-05-03 07:57:00|31.4|31.32|31.41|31.33|31.41|31.33|31.39|31.31|6
1651564630000|2022-05-03 07:57:10|31.44|31.36|31.42|31.34|31.44|31.36|31.42|31.34|26
1651564640000|2022-05-03 07:57:20|31.41|31.33|31.42|31.34|31.42|31.34|31.41|31.33|0
1651564650000|2022-05-03 07:57:30|31.44|31.36|31.44|31.36|31.44|31.36|31.41|31.33|0
1651564660000|2022-05-03 07:57:40|31.42|31.34|31.44|31.36|31.44|31.36|31.41|31.33|5
1651564670000|2022-05-03 07:57:50|31.42|31.34|31.42|31.34|31.44|31.36|31.42|31.34|6
1651564680000|2022-05-03 07:58:00|31.41|31.33|31.4|31.32|31.42|31.34|31.4|31.32|0
1651564690000|2022-05-03 07:58:10|31.41|31.33|31.42|31.34|31.44|31.36|31.41|31.33|1
1651564700000|2022-05-03 07:58:20|31.41|31.33|31.41|31.33|31.41|31.33|31.4|31.32|0
1651564710000|2022-05-03 07:58:30|31.4|31.32|31.41|31.33|31.41|31.33|31.4|31.32|0
1651564740000|2022-05-03 07:59:00|31.45|31.37|31.41|31.33|31.45|31.37|31.41|31.33|1
1651564750000|2022-05-03 07:59:10|||||||||8
1651564790000|2022-05-03 07:59:50|31.39|31.31|31.4|31.32|31.4|31.32|31.39|31.31|8
1651564800000|2022-05-03 08:00:00|31.39|31.31|31.4|31.32|31.4|31.32|31.39|31.31|0
1651564810000|2022-05-03 08:00:10|31.41|31.33|31.41|31.33|31.41|31.33|31.41|31.33|0
1651564820000|2022-05-03 08:00:20|31.46|31.38|31.41|31.33|31.46|31.38|31.41|31.33|3
1651564850000|2022-05-03 08:00:50|31.4|31.32|31.35|31.27|31.4|31.32|31.35|31.27|9
1651564860000|2022-05-03 08:01:00|31.34|31.26|31.3|31.22|31.34|31.26|31.29|31.21|3
1651564870000|2022-05-03 08:01:10|31.29|31.21|31.34|31.26|31.34|31.26|31.29|31.21|0
1651564880000|2022-05-03 08:01:20|31.35|31.27|31.34|31.26|31.37|31.29|31.34|31.26|8
1651564900000|2022-05-03 08:01:40|31.32|31.24|31.32|31.24|31.32|31.24|31.32|31.24|5
1651564910000|2022-05-03 08:01:50|31.31|31.23|31.3|31.22|31.31|31.23|31.3|31.22|0
1651564920000|2022-05-03 08:02:00|31.29|31.21|31.29|31.21|31.3|31.22|31.29|31.21|0
1651564930000|2022-05-03 08:02:10|31.27|31.19|31.29|31.21|31.29|31.21|31.27|31.19|3
1651564950000|2022-05-03 08:02:30|31.3|31.22|31.3|31.22|31.31|31.23|31.3|31.22|0
1651564960000|2022-05-03 08:02:40|31.29|31.21|31.29|31.21|31.3|31.22|31.29|31.21|0
1651564970000|2022-05-03 08:02:50|31.26|31.18|31.29|31.21|31.29|31.21|31.26|31.18|13
1651564980000|2022-05-03 08:03:00|||||||||2
1651564990000|2022-05-03 08:03:10|31.3|31.22|31.29|31.21|31.3|31.22|31.29|31.21|0
1651565000000|2022-05-03 08:03:20|31.3|31.22|31.3|31.22|31.31|31.23|31.29|31.21|0
1651565020000|2022-05-03 08:03:40|31.31|31.23|31.34|31.26|31.34|31.26|31.31|31.23|0
1651565030000|2022-05-03 08:03:50|31.32|31.24|31.3|31.22|31.32|31.24|31.29|31.21|1
1651565040000|2022-05-03 08:04:00|31.29|31.21|31.29|31.21|31.29|31.21|31.26|31.18|21
1651565050000|2022-05-03 08:04:10|31.27|31.19|31.26|31.18|31.27|31.19|31.26|31.18|2
1651565060000|2022-05-03 08:04:20|31.22|31.14|31.24|31.16|31.26|31.18|31.22|31.14|22
1651565070000|2022-05-03 08:04:30|31.26|31.18|31.22|31.14|31.26|31.18|31.21|31.13|3
1651565080000|2022-05-03 08:04:40|31.21|31.13|31.21|31.13|31.21|31.13|31.21|31.13|0
1651565090000|2022-05-03 08:04:50|31.22|31.14|31.25|31.17|31.25|31.17|31.21|31.13|1
1651565100000|2022-05-03 08:05:00|31.24|31.16|31.25|31.17|31.25|31.17|31.22|31.14|0
1651565110000|2022-05-03 08:05:10|31.24|31.16|31.22|31.14|31.25|31.17|31.21|31.13|0
1651565120000|2022-05-03 08:05:20|31.24|31.16|31.26|31.18|31.26|31.18|31.21|31.13|4
1651565130000|2022-05-03 08:05:30|31.25|31.17|31.26|31.18|31.26|31.18|31.25|31.17|1
1651565140000|2022-05-03 08:05:40|31.25|31.17|31.24|31.16|31.25|31.17|31.24|31.16|0
1651565150000|2022-05-03 08:05:50|31.25|31.17|31.25|31.17|31.26|31.18|31.24|31.16|0
1651565160000|2022-05-03 08:06:00|31.24|31.16|31.16|31.08|31.24|31.16|31.14|31.06|27
1651565170000|2022-05-03 08:06:10|31.14|31.06|31.19|31.11|31.19|31.11|31.14|31.06|4
1651565190000|2022-05-03 08:06:30|31.17|31.09|31.17|31.09|31.17|31.09|31.16|31.08|4
1651565200000|2022-05-03 08:06:40|31.19|31.11|31.2|31.12|31.2|31.12|31.19|31.11|6
1651565210000|2022-05-03 08:06:50|31.21|31.13|31.21|31.13|31.21|31.13|31.2|31.12|0
1651565220000|2022-05-03 08:07:00|31.2|31.12|31.2|31.12|31.2|31.12|31.2|31.12|0
1651565230000|2022-05-03 08:07:10|31.21|31.13|31.21|31.13|31.21|31.13|31.2|31.12|0
1651565250000|2022-05-03 08:07:30|31.25|31.17|31.26|31.18|31.26|31.18|31.25|31.17|0
1651565260000|2022-05-03 08:07:40|31.25|31.17|31.22|31.14|31.25|31.17|31.21|31.13|1
1651565270000|2022-05-03 08:07:50|31.24|31.16|31.26|31.18|31.26|31.18|31.24|31.16|1
1651565290000|2022-05-03 08:08:10|31.24|31.16|31.21|31.13|31.24|31.16|31.21|31.13|1
1651565310000|2022-05-03 08:08:30|31.2|31.12|31.19|31.11|31.21|31.13|31.19|31.11|0
1651565320000|2022-05-03 08:08:40|31.17|31.09|31.17|31.09|31.17|31.09|31.16|31.08|0
1651565330000|2022-05-03 08:08:50|31.19|31.11|31.19|31.11|31.19|31.11|31.19|31.11|0
1651565350000|2022-05-03 08:09:10|31.2|31.12|31.2|31.12|31.2|31.12|31.2|31.12|3
1651565360000|2022-05-03 08:09:20|31.21|31.13|31.21|31.13|31.21|31.13|31.21|31.13|2
1651565370000|2022-05-03 08:09:30|31.22|31.14|31.22|31.14|31.22|31.14|31.22|31.14|0
1651565380000|2022-05-03 08:09:40|31.21|31.13|31.21|31.13|31.21|31.13|31.21|31.13|0
1651565390000|2022-05-03 08:09:50|||||||||2
1651565400000|2022-05-03 08:10:00|31.19|31.11|31.21|31.13|31.21|31.13|31.19|31.11|1
1651565410000|2022-05-03 08:10:10|31.2|31.12|31.2|31.12|31.21|31.13|31.2|31.12|0
1651565420000|2022-05-03 08:10:20|31.21|31.13|31.2|31.12|31.21|31.13|31.19|31.11|0
1651565430000|2022-05-03 08:10:30|31.21|31.13|31.22|31.14|31.24|31.16|31.21|31.13|0
1651565440000|2022-05-03 08:10:40|31.24|31.16|31.26|31.18|31.26|31.18|31.22|31.14|1
1651565480000|2022-05-03 08:11:20|31.24|31.16|31.24|31.16|31.24|31.16|31.24|31.16|7
1651565490000|2022-05-03 08:11:30|31.21|31.13|31.21|31.13|31.21|31.13|31.2|31.12|0
1651565500000|2022-05-03 08:11:40|31.2|31.12|31.19|31.11|31.2|31.12|31.19|31.11|0
1651565510000|2022-05-03 08:11:50|31.2|31.12|31.24|31.16|31.24|31.16|31.2|31.12|5
1651565520000|2022-05-03 08:12:00|31.25|31.17|31.24|31.16|31.25|31.17|31.22|31.14|2
1651565540000|2022-05-03 08:12:20|31.22|31.14|31.22|31.14|31.22|31.14|31.22|31.14|0
1651565550000|2022-05-03 08:12:30|31.21|31.13|31.19|31.11|31.21|31.13|31.19|31.11|8
1651565570000|2022-05-03 08:12:50|31.2|31.12|31.19|31.11|31.2|31.12|31.19|31.11|0
1651565580000|2022-05-03 08:13:00|31.2|31.12|31.19|31.11|31.2|31.12|31.19|31.11|0
1651565590000|2022-05-03 08:13:10|31.2|31.12|31.21|31.13|31.21|31.13|31.2|31.12|2
1651565600000|2022-05-03 08:13:20|31.2|31.12|31.22|31.14|31.22|31.14|31.2|31.12|2
1651565610000|2022-05-03 08:13:30|31.2|31.12|31.22|31.14|31.22|31.14|31.19|31.11|7
1651565620000|2022-05-03 08:13:40|31.24|31.16|31.21|31.13|31.24|31.16|31.2|31.12|1
1651565630000|2022-05-03 08:13:50|31.2|31.12|31.2|31.12|31.22|31.14|31.2|31.12|0
1651565640000|2022-05-03 08:14:00|31.19|31.11|31.2|31.12|31.2|31.12|31.19|31.11|2
1651565650000|2022-05-03 08:14:10|31.19|31.11|31.2|31.12|31.2|31.12|31.19|31.11|0
1651565660000|2022-05-03 08:14:20|31.19|31.11|31.21|31.13|31.21|31.13|31.19|31.11|1
1651565670000|2022-05-03 08:14:30|31.2|31.12|31.19|31.11|31.2|31.12|31.19|31.11|1
1651565690000|2022-05-03 08:14:50|31.2|31.12|31.19|31.11|31.2|31.12|31.19|31.11|0
1651565700000|2022-05-03 08:15:00|31.2|31.12|31.19|31.11|31.2|31.12|31.19|31.11|3
1651565740000|2022-05-03 08:15:40|31.21|31.13|31.2|31.12|31.21|31.13|31.19|31.11|24
1651565750000|2022-05-03 08:15:50|31.21|31.13|31.21|31.13|31.21|31.13|31.21|31.13|0
1651565760000|2022-05-03 08:16:00|31.2|31.12|31.19|31.11|31.2|31.12|31.19|31.11|0
1651565770000|2022-05-03 08:16:10|31.2|31.12|31.19|31.11|31.2|31.12|31.19|31.11|0
1651565790000|2022-05-03 08:16:30|31.16|31.08|31.14|31.06|31.16|31.08|31.14|31.06|10
1651565800000|2022-05-03 08:16:40|31.15|31.07|31.19|31.11|31.19|31.11|31.14|31.06|2
1651565820000|2022-05-03 08:17:00|31.17|31.09|31.19|31.11|31.19|31.11|31.17|31.09|2
1651565830000|2022-05-03 08:17:10|31.21|31.13|31.22|31.14|31.24|31.16|31.21|31.13|2
1651565840000|2022-05-03 08:17:20|31.24|31.16|31.22|31.14|31.24|31.16|31.22|31.14|0
1651565850000|2022-05-03 08:17:30|31.24|31.16|31.24|31.16|31.24|31.16|31.24|31.16|0
1651565860000|2022-05-03 08:17:40|31.22|31.14|31.22|31.14|31.24|31.16|31.22|31.14|0
1651565870000|2022-05-03 08:17:50|31.24|31.16|31.24|31.16|31.24|31.16|31.24|31.16|0
1651565910000|2022-05-03 08:18:30|31.26|31.18|31.24|31.16|31.26|31.18|31.24|31.16|14
1651565920000|2022-05-03 08:18:40|31.25|31.17|31.25|31.17|31.25|31.17|31.24|31.16|5
1651565930000|2022-05-03 08:18:50|31.26|31.18|31.26|31.18|31.26|31.18|31.26|31.18|0
1651565950000|2022-05-03 08:19:10|31.24|31.16|31.24|31.16|31.25|31.17|31.24|31.16|2
1651565960000|2022-05-03 08:19:20|31.25|31.17|31.26|31.18|31.26|31.18|31.25|31.17|0
1651565970000|2022-05-03 08:19:30|31.29|31.21|31.29|31.21|31.29|31.21|31.29|31.21|21
1651565980000|2022-05-03 08:19:40|31.3|31.22|31.31|31.23|31.31|31.23|31.3|31.22|0
1651565990000|2022-05-03 08:19:50|31.34|31.26|31.31|31.23|31.34|31.26|31.31|31.23|0
1651566010000|2022-05-03 08:20:10|31.3|31.22|31.31|31.23|31.31|31.23|31.27|31.19|24
1651566020000|2022-05-03 08:20:20|||||||||23
1651566050000|2022-05-03 08:20:50|31.29|31.21|31.31|31.23|31.31|31.23|31.29|31.21|51
1651566060000|2022-05-03 08:21:00|31.34|31.26|31.34|31.26|31.34|31.26|31.32|31.24|11
1651566070000|2022-05-03 08:21:10|31.31|31.23|31.31|31.23|31.31|31.23|31.31|31.23|2
1651566090000|2022-05-03 08:21:30|31.3|31.22|31.31|31.23|31.31|31.23|31.3|31.22|19
1651566170000|2022-05-03 08:22:50|31.3|31.22|31.26|31.18|31.3|31.22|31.26|31.18|2
1651566220000|2022-05-03 08:23:40|31.24|31.16|31.22|31.14|31.24|31.16|31.21|31.13|13
1651566240000|2022-05-03 08:24:00|31.25|31.17|31.24|31.16|31.25|31.17|31.24|31.16|0
1651566250000|2022-05-03 08:24:10|31.25|31.17|31.26|31.18|31.26|31.18|31.24|31.16|0
1651566280000|2022-05-03 08:24:40|31.27|31.19|31.26|31.18|31.27|31.19|31.26|31.18|0
1651566290000|2022-05-03 08:24:50|31.27|31.19|31.27|31.19|31.27|31.19|31.26|31.18|2
1651566300000|2022-05-03 08:25:00|31.31|31.23|31.31|31.23|31.31|31.23|31.31|31.23|0
1651566310000|2022-05-03 08:25:10|31.3|31.22|31.3|31.22|31.3|31.22|31.3|31.22|0
1651566320000|2022-05-03 08:25:20|31.26|31.18|31.29|31.21|31.29|31.21|31.26|31.18|10
1651566330000|2022-05-03 08:25:30|31.27|31.19|31.26|31.18|31.27|31.19|31.26|31.18|0
1651566340000|2022-05-03 08:25:40|31.27|31.19|31.26|31.18|31.3|31.22|31.26|31.18|0
1651566350000|2022-05-03 08:25:50|31.27|31.19|31.26|31.18|31.27|31.19|31.26|31.18|0
1651566360000|2022-05-03 08:26:00|31.24|31.16|31.24|31.16|31.24|31.16|31.24|31.16|3
1651566370000|2022-05-03 08:26:10|31.22|31.14|31.24|31.16|31.24|31.16|31.22|31.14|0
1651566380000|2022-05-03 08:26:20|31.21|31.13|31.24|31.16|31.24|31.16|31.21|31.13|1
1651566520000|2022-05-03 08:28:40|31.26|31.18|31.27|31.19|31.27|31.19|31.24|31.16|2
1651566530000|2022-05-03 08:28:50|31.29|31.21|31.29|31.21|31.29|31.21|31.29|31.21|0
1651566540000|2022-05-03 08:29:00|31.31|31.23|31.31|31.23|31.31|31.23|31.31|31.23|5
1651566550000|2022-05-03 08:29:10|31.3|31.22|31.29|31.21|31.3|31.22|31.29|31.21|1
1651566570000|2022-05-03 08:29:30|31.31|31.23|31.34|31.26|31.34|31.26|31.31|31.23|9
1651566580000|2022-05-03 08:29:40|31.32|31.24|31.32|31.24|31.34|31.26|31.32|31.24|0
1651566590000|2022-05-03 08:29:50|31.31|31.23|31.32|31.24|31.34|31.26|31.31|31.23|0
1651566600000|2022-05-03 08:30:00|31.31|31.23|31.29|31.21|31.31|31.23|31.29|31.21|3
1651566630000|2022-05-03 08:30:30|31.31|31.23|31.3|31.22|31.31|31.23|31.29|31.21|14
1651566640000|2022-05-03 08:30:40|31.31|31.23|31.29|31.21|31.31|31.23|31.29|31.21|5
1651566700000|2022-05-03 08:31:40|31.31|31.23|31.29|31.21|31.31|31.23|31.29|31.21|13
1651566720000|2022-05-03 08:32:00|31.3|31.22|31.3|31.22|31.31|31.23|31.29|31.21|1
1651566730000|2022-05-03 08:32:10|31.29|31.21|31.31|31.23|31.31|31.23|31.29|31.21|2
1651566750000|2022-05-03 08:32:30|31.32|31.24|31.34|31.26|31.34|31.26|31.32|31.24|0
1651566760000|2022-05-03 08:32:40|31.35|31.27|31.36|31.28|31.36|31.28|31.35|31.27|8
1651566770000|2022-05-03 08:32:50|31.35|31.27|31.36|31.28|31.36|31.28|31.34|31.26|0
1651566780000|2022-05-03 08:33:00|31.35|31.27|31.35|31.27|31.36|31.28|31.34|31.26|1
1651566790000|2022-05-03 08:33:10|31.34|31.26|31.36|31.28|31.36|31.28|31.34|31.26|0
1651566800000|2022-05-03 08:33:20|31.35|31.27|31.35|31.27|31.35|31.27|31.35|31.27|0
1651566810000|2022-05-03 08:33:30|31.34|31.26|31.36|31.28|31.36|31.28|31.34|31.26|0
1651566820000|2022-05-03 08:33:40|31.35|31.27|31.36|31.28|31.36|31.28|31.35|31.27|1
1651566840000|2022-05-03 08:34:00|31.35|31.27|31.35|31.27|31.35|31.27|31.35|31.27|2
1651566850000|2022-05-03 08:34:10|31.34|31.26|31.34|31.26|31.35|31.27|31.34|31.26|3
1651566870000|2022-05-03 08:34:30|31.32|31.24|31.34|31.26|31.34|31.26|31.32|31.24|0
1651566880000|2022-05-03 08:34:40|31.35|31.27|31.36|31.28|31.36|31.28|31.35|31.27|0
1651566890000|2022-05-03 08:34:50|31.35|31.27|31.36|31.28|31.36|31.28|31.34|31.26|0
1651566900000|2022-05-03 08:35:00|31.35|31.27|31.34|31.26|31.35|31.27|31.34|31.26|0
1651566910000|2022-05-03 08:35:10|31.35|31.27|31.35|31.27|31.35|31.27|31.34|31.26|0
1651566920000|2022-05-03 08:35:20|31.34|31.26|31.34|31.26|31.34|31.26|31.34|31.26|0
1651566930000|2022-05-03 08:35:30|31.35|31.27|31.36|31.28|31.36|31.28|31.35|31.27|0
1651566950000|2022-05-03 08:35:50|31.37|31.29|31.36|31.28|31.37|31.29|31.36|31.28|0
1651566960000|2022-05-03 08:36:00|31.37|31.29|31.34|31.26|31.37|31.29|31.34|31.26|2
1651566970000|2022-05-03 08:36:10|||||||||12
1651566980000|2022-05-03 08:36:20|31.35|31.27|31.34|31.26|31.35|31.27|31.34|31.26|5
1651566990000|2022-05-03 08:36:30|31.35|31.27|31.36|31.28|31.36|31.28|31.35|31.27|5
1651567010000|2022-05-03 08:36:50|31.35|31.27|31.35|31.27|31.35|31.27|31.34|31.26|1
1651567020000|2022-05-03 08:37:00|31.34|31.26|31.36|31.28|31.36|31.28|31.34|31.26|0
1651567030000|2022-05-03 08:37:10|31.35|31.27|31.36|31.28|31.36|31.28|31.35|31.27|0
1651567050000|2022-05-03 08:37:30|31.34|31.26|31.34|31.26|31.35|31.27|31.34|31.26|5
1651567060000|2022-05-03 08:37:40|31.35|31.27|31.35|31.27|31.35|31.27|31.34|31.26|0
1651567070000|2022-05-03 08:37:50|31.36|31.28|31.36|31.28|31.36|31.28|31.35|31.27|2
1651567080000|2022-05-03 08:38:00|31.37|31.29|31.4|31.32|31.4|31.32|31.37|31.29|2
1651567100000|2022-05-03 08:38:20|31.39|31.31|31.37|31.29|31.39|31.31|31.37|31.29|0
1651567110000|2022-05-03 08:38:30|31.39|31.31|31.41|31.33|31.41|31.33|31.39|31.31|8
1651567140000|2022-05-03 08:39:00|31.39|31.31|31.37|31.29|31.39|31.31|31.37|31.29|1
1651567150000|2022-05-03 08:39:10|31.39|31.31|31.4|31.32|31.41|31.33|31.39|31.31|1
1651567160000|2022-05-03 08:39:20|31.41|31.33|31.41|31.33|31.41|31.33|31.4|31.32|0
1651567170000|2022-05-03 08:39:30|31.4|31.32|31.4|31.32|31.4|31.32|31.37|31.29|26
1651567180000|2022-05-03 08:39:40|31.39|31.31|31.37|31.29|31.39|31.31|31.37|31.29|0
1651567190000|2022-05-03 08:39:50|31.39|31.31|31.37|31.29|31.39|31.31|31.37|31.29|0
1651567200000|2022-05-03 08:40:00|31.36|31.28|31.36|31.28|31.37|31.29|31.36|31.28|0
1651567210000|2022-05-03 08:40:10|31.37|31.29|31.37|31.29|31.37|31.29|31.36|31.28|0
1651567220000|2022-05-03 08:40:20|31.39|31.31|31.41|31.33|31.41|31.33|31.39|31.31|1
1651567230000|2022-05-03 08:40:30|31.4|31.32|31.4|31.32|31.41|31.33|31.4|31.32|0
1651567240000|2022-05-03 08:40:40|31.39|31.31|31.36|31.28|31.39|31.31|31.36|31.28|0
1651567270000|2022-05-03 08:41:10|31.37|31.29|31.36|31.28|31.37|31.29|31.36|31.28|0
1651567280000|2022-05-03 08:41:20|31.37|31.29|31.36|31.28|31.37|31.29|31.36|31.28|0
1651567290000|2022-05-03 08:41:30|31.37|31.29|31.37|31.29|31.39|31.31|31.37|31.29|0
1651567300000|2022-05-03 08:41:40|31.39|31.31|31.41|31.33|31.41|31.33|31.39|31.31|4
1651567310000|2022-05-03 08:41:50|31.42|31.34|31.44|31.36|31.44|31.36|31.41|31.33|69
1651567320000|2022-05-03 08:42:00|31.46|31.38|31.47|31.39|31.49|31.41|31.46|31.38|3
1651567330000|2022-05-03 08:42:10|31.49|31.41|31.49|31.41|31.54|31.46|31.49|31.41|20
1651567340000|2022-05-03 08:42:20|31.54|31.46|31.5|31.42|31.54|31.46|31.5|31.42|3
1651567350000|2022-05-03 08:42:30|31.49|31.41|31.49|31.41|31.49|31.41|31.46|31.38|5
1651567370000|2022-05-03 08:42:50|31.51|31.43|31.54|31.46|31.54|31.46|31.51|31.43|63
1651567380000|2022-05-03 08:43:00|31.52|31.44|31.54|31.46|31.54|31.46|31.52|31.44|0
1651567390000|2022-05-03 08:43:10|31.59|31.51|31.59|31.51|31.59|31.51|31.59|31.51|1
1651567400000|2022-05-03 08:43:20|31.57|31.49|31.56|31.48|31.57|31.49|31.56|31.48|2
1651567410000|2022-05-03 08:43:30|31.57|31.49|31.55|31.47|31.59|31.51|31.55|31.47|3
1651567420000|2022-05-03 08:43:40|31.56|31.48|31.54|31.46|31.56|31.48|31.54|31.46|0
1651567430000|2022-05-03 08:43:50|31.51|31.43|31.54|31.46|31.54|31.46|31.49|31.41|2
1651567440000|2022-05-03 08:44:00|31.52|31.44|31.5|31.42|31.52|31.44|31.5|31.42|0
1651567460000|2022-05-03 08:44:20|31.51|31.43|31.54|31.46|31.54|31.46|31.49|31.41|0
1651567470000|2022-05-03 08:44:30|31.55|31.47|31.56|31.48|31.56|31.48|31.54|31.46|0
1651567480000|2022-05-03 08:44:40|31.54|31.46|31.54|31.46|31.54|31.46|31.54|31.46|0
1651567510000|2022-05-03 08:45:10|31.59|31.51|31.59|31.51|31.59|31.51|31.59|31.51|9
1651567520000|2022-05-03 08:45:20|31.57|31.49|31.59|31.51|31.59|31.51|31.57|31.49|0
1651567530000|2022-05-03 08:45:30|31.61|31.53|31.6|31.52|31.61|31.53|31.6|31.52|2
1651567540000|2022-05-03 08:45:40|31.61|31.53|31.61|31.53|31.61|31.53|31.61|31.53|0
1651567560000|2022-05-03 08:46:00|31.62|31.54|31.62|31.54|31.64|31.56|31.61|31.53|0
1651567570000|2022-05-03 08:46:10|31.61|31.53|31.61|31.53|31.61|31.53|31.6|31.52|13
1651567580000|2022-05-03 08:46:20|31.62|31.54|31.61|31.53|31.62|31.54|31.61|31.53|0
1651567600000|2022-05-03 08:46:40|31.6|31.52|31.59|31.51|31.6|31.52|31.59|31.51|2
1651567610000|2022-05-03 08:46:50|31.56|31.48|31.59|31.51|31.59|31.51|31.56|31.48|1
1651567620000|2022-05-03 08:47:00|31.57|31.49|31.54|31.46|31.59|31.51|31.54|31.46|1
1651567630000|2022-05-03 08:47:10|||||||||1
1651567650000|2022-05-03 08:47:30|31.59|31.51|31.54|31.46|31.59|31.51|31.54|31.46|5
1651567670000|2022-05-03 08:47:50|31.52|31.44|31.52|31.44|31.52|31.44|31.51|31.43|1
1651567680000|2022-05-03 08:48:00|31.51|31.43|31.52|31.44|31.52|31.44|31.49|31.41|0
1651567690000|2022-05-03 08:48:10|31.5|31.42|31.5|31.42|31.52|31.44|31.5|31.42|0
1651567700000|2022-05-03 08:48:20|31.52|31.44|31.5|31.42|31.52|31.44|31.5|31.42|0
1651567710000|2022-05-03 08:48:30|31.49|31.41|31.5|31.42|31.52|31.44|31.49|31.41|0
1651567720000|2022-05-03 08:48:40|31.51|31.43|31.52|31.44|31.54|31.46|31.51|31.43|21
1651567730000|2022-05-03 08:48:50|31.54|31.46|31.52|31.44|31.54|31.46|31.51|31.43|1
1651567740000|2022-05-03 08:49:00|31.51|31.43|31.51|31.43|31.51|31.43|31.49|31.41|0
1651567750000|2022-05-03 08:49:10|31.54|31.46|31.51|31.43|31.54|31.46|31.5|31.42|8
1651567760000|2022-05-03 08:49:20|31.5|31.42|31.51|31.43|31.52|31.44|31.49|31.41|0
1651567770000|2022-05-03 08:49:30|31.52|31.44|31.54|31.46|31.54|31.46|31.52|31.44|0
1651567780000|2022-05-03 08:49:40|31.56|31.48|31.59|31.51|31.59|31.51|31.54|31.46|9
1651567790000|2022-05-03 08:49:50|31.57|31.49|31.54|31.46|31.57|31.49|31.54|31.46|5
1651567810000|2022-05-03 08:50:10|31.51|31.43|31.51|31.43|31.51|31.43|31.51|31.43|4
1651567820000|2022-05-03 08:50:20|31.52|31.44|31.5|31.42|31.52|31.44|31.49|31.41|0
1651567830000|2022-05-03 08:50:30|31.49|31.41|31.49|31.41|31.5|31.42|31.49|31.41|0
1651567860000|2022-05-03 08:51:00|31.47|31.39|31.46|31.38|31.49|31.41|31.46|31.38|46
1651567870000|2022-05-03 08:51:10|31.47|31.39|31.46|31.38|31.47|31.39|31.46|31.38|11
1651567880000|2022-05-03 08:51:20|31.47|31.39|31.47|31.39|31.49|31.41|31.47|31.39|5
1651567890000|2022-05-03 08:51:30|31.46|31.38|31.49|31.41|31.49|31.41|31.46|31.38|2
1651567900000|2022-05-03 08:51:40|31.46|31.38|31.49|31.41|31.49|31.41|31.46|31.38|5
1651567930000|2022-05-03 08:52:10|31.5|31.42|31.5|31.42|31.5|31.42|31.5|31.42|0
1651567950000|2022-05-03 08:52:30|31.49|31.41|31.49|31.41|31.49|31.41|31.49|31.41|0
1651567970000|2022-05-03 08:52:50|31.46|31.38|31.46|31.38|31.46|31.38|31.46|31.38|3
1651567980000|2022-05-03 08:53:00|31.47|31.39|31.49|31.41|31.49|31.41|31.47|31.39|2
1651568000000|2022-05-03 08:53:20|31.5|31.42|31.49|31.41|31.51|31.43|31.49|31.41|0
1651568010000|2022-05-03 08:53:30|31.5|31.42|31.49|31.41|31.5|31.42|31.49|31.41|0
1651568030000|2022-05-03 08:53:50|31.51|31.43|31.49|31.41|31.51|31.43|31.49|31.41|2
1651568040000|2022-05-03 08:54:00|31.5|31.42|31.49|31.41|31.51|31.43|31.49|31.41|0
1651568050000|2022-05-03 08:54:10|31.5|31.42|31.5|31.42|31.5|31.42|31.49|31.41|0
1651568060000|2022-05-03 08:54:20|31.49|31.41|31.49|31.41|31.49|31.41|31.49|31.41|0
1651568070000|2022-05-03 08:54:30|31.52|31.44|31.54|31.46|31.54|31.46|31.52|31.44|0
1651568080000|2022-05-03 08:54:40|31.56|31.48|31.57|31.49|31.57|31.49|31.55|31.47|52
1651568090000|2022-05-03 08:54:50|31.55|31.47|31.54|31.46|31.56|31.48|31.52|31.44|4
1651568100000|2022-05-03 08:55:00|31.52|31.44|31.54|31.46|31.54|31.46|31.52|31.44|0
1651568120000|2022-05-03 08:55:20|31.55|31.47|31.54|31.46|31.55|31.47|31.54|31.46|3
1651568150000|2022-05-03 08:55:50|31.55|31.47|31.55|31.47|31.55|31.47|31.55|31.47|0
1651568160000|2022-05-03 08:56:00|31.56|31.48|31.56|31.48|31.59|31.51|31.54|31.46|0
1651568170000|2022-05-03 08:56:10|31.54|31.46|31.54|31.46|31.54|31.46|31.54|31.46|0
1651568190000|2022-05-03 08:56:30|31.52|31.44|31.51|31.43|31.52|31.44|31.51|31.43|2
1651568200000|2022-05-03 08:56:40|31.5|31.42|31.49|31.41|31.5|31.42|31.49|31.41|0
1651568210000|2022-05-03 08:56:50|31.52|31.44|31.49|31.41|31.54|31.46|31.49|31.41|3
1651568230000|2022-05-03 08:57:10|31.5|31.42|31.51|31.43|31.51|31.43|31.5|31.42|0
1651568240000|2022-05-03 08:57:20|31.54|31.46|31.54|31.46|31.54|31.46|31.51|31.43|0
1651568250000|2022-05-03 08:57:30|31.51|31.43|31.54|31.46|31.54|31.46|31.51|31.43|0
1651568270000|2022-05-03 08:57:50|31.52|31.44|31.51|31.43|31.54|31.46|31.51|31.43|0
1651568300000|2022-05-03 08:58:20|31.5|31.42|31.49|31.41|31.5|31.42|31.49|31.41|0
1651568320000|2022-05-03 08:58:40|31.51|31.43|31.49|31.41|31.51|31.43|31.49|31.41|0
1651568350000|2022-05-03 08:59:10|31.5|31.42|31.54|31.46|31.54|31.46|31.5|31.42|2
1651568370000|2022-05-03 08:59:30|||||||||2
1651568380000|2022-05-03 08:59:40|31.51|31.43|31.51|31.43|31.51|31.43|31.51|31.43|1
1651568390000|2022-05-03 08:59:50|31.52|31.44|31.54|31.46|31.54|31.46|31.52|31.44|0
1651568420000|2022-05-03 09:00:20|31.52|31.44|31.51|31.43|31.54|31.46|31.51|31.43|2
1651568430000|2022-05-03 09:00:30|31.5|31.42|31.49|31.41|31.5|31.42|31.49|31.41|0
1651568440000|2022-05-03 09:00:40|31.5|31.42|31.51|31.43|31.51|31.43|31.5|31.42|4
1651568450000|2022-05-03 09:00:50|31.54|31.46|31.54|31.46|31.54|31.46|31.51|31.43|0
1651568480000|2022-05-03 09:01:20|31.51|31.43|31.51|31.43|31.51|31.43|31.51|31.43|0
1651568490000|2022-05-03 09:01:30|31.5|31.42|31.49|31.41|31.51|31.43|31.49|31.41|2
1651568520000|2022-05-03 09:02:00|31.51|31.43|31.51|31.43|31.51|31.43|31.51|31.43|2
1651568530000|2022-05-03 09:02:10|31.54|31.46|31.54|31.46|31.54|31.46|31.54|31.46|0
1651568560000|2022-05-03 09:02:40|31.51|31.43|31.51|31.43|31.51|31.43|31.51|31.43|1
1651568570000|2022-05-03 09:02:50|31.52|31.44|31.54|31.46|31.54|31.46|31.52|31.44|0
1651568620000|2022-05-03 09:03:40|31.52|31.44|31.52|31.44|31.54|31.46|31.49|31.41|13
1651568630000|2022-05-03 09:03:50|31.51|31.43|31.51|31.43|31.51|31.43|31.49|31.41|0
1651568640000|2022-05-03 09:04:00|31.54|31.46|31.54|31.46|31.54|31.46|31.54|31.46|0
1651568660000|2022-05-03 09:04:20|31.57|31.49|31.59|31.51|31.59|31.51|31.57|31.49|3
1651568670000|2022-05-03 09:04:30|31.56|31.48|31.59|31.51|31.59|31.51|31.56|31.48|0
1651568690000|2022-05-03 09:04:50|31.57|31.49|31.59|31.51|31.59|31.51|31.54|31.46|2
1651568700000|2022-05-03 09:05:00|31.57|31.49|31.59|31.51|31.59|31.51|31.56|31.48|2
1651568710000|2022-05-03 09:05:10|31.56|31.48|31.54|31.46|31.59|31.51|31.54|31.46|0
1651568720000|2022-05-03 09:05:20|31.59|31.51|31.59|31.51|31.59|31.51|31.56|31.48|1
1651568730000|2022-05-03 09:05:30|31.6|31.52|31.59|31.51|31.6|31.52|31.59|31.51|0
1651568740000|2022-05-03 09:05:40|31.6|31.52|31.59|31.51|31.6|31.52|31.59|31.51|0
1651568750000|2022-05-03 09:05:50|31.6|31.52|31.64|31.56|31.64|31.56|31.6|31.52|0
1651568760000|2022-05-03 09:06:00|31.62|31.54|31.64|31.56|31.64|31.56|31.62|31.54|0
1651568770000|2022-05-03 09:06:10|31.66|31.58|31.65|31.57|31.66|31.58|31.65|31.57|2
1651568780000|2022-05-03 09:06:20|31.64|31.56|31.66|31.58|31.66|31.58|31.64|31.56|6
1651568800000|2022-05-03 09:06:40|31.65|31.57|31.64|31.56|31.65|31.57|31.62|31.54|3
1651568810000|2022-05-03 09:06:50|31.62|31.54|31.64|31.56|31.64|31.56|31.6|31.52|4
1651568820000|2022-05-03 09:07:00|31.61|31.53|31.59|31.51|31.61|31.53|31.59|31.51|1
1651568830000|2022-05-03 09:07:10|31.61|31.53|31.64|31.56|31.64|31.56|31.61|31.53|12
1651568840000|2022-05-03 09:07:20|31.65|31.57|31.64|31.56|31.66|31.58|31.64|31.56|10
1651568860000|2022-05-03 09:07:40|31.65|31.57|31.67|31.59|31.67|31.59|31.65|31.57|0
1651568870000|2022-05-03 09:07:50|31.66|31.58|31.67|31.59|31.69|31.61|31.66|31.58|0
1651568880000|2022-05-03 09:08:00|31.66|31.58|31.67|31.59|31.69|31.61|31.66|31.58|0
1651568890000|2022-05-03 09:08:10|31.66|31.58|31.64|31.56|31.67|31.59|31.64|31.56|1
1651568900000|2022-05-03 09:08:20|31.62|31.54|31.64|31.56|31.64|31.56|31.61|31.53|0
1651568910000|2022-05-03 09:08:30|31.65|31.57|31.64|31.56|31.65|31.57|31.64|31.56|0
1651568920000|2022-05-03 09:08:40|31.65|31.57|31.61|31.53|31.65|31.57|31.61|31.53|0
1651568930000|2022-05-03 09:08:50|31.59|31.51|31.61|31.53|31.61|31.53|31.59|31.51|0
1651568940000|2022-05-03 09:09:00|31.59|31.51|31.59|31.51|31.59|31.51|31.59|31.51|0
1651568950000|2022-05-03 09:09:10|31.6|31.52|31.61|31.53|31.64|31.56|31.6|31.52|5
1651568960000|2022-05-03 09:09:20|31.64|31.56|31.59|31.51|31.64|31.56|31.59|31.51|1
1651568980000|2022-05-03 09:09:40|31.57|31.49|31.59|31.51|31.59|31.51|31.57|31.49|2
1651569000000|2022-05-03 09:10:00|31.55|31.47|31.54|31.46|31.55|31.47|31.52|31.44|2
1651569010000|2022-05-03 09:10:10|31.55|31.47|31.54|31.46|31.55|31.47|31.54|31.46|0
1651569020000|2022-05-03 09:10:20|31.55|31.47|31.55|31.47|31.55|31.47|31.55|31.47|0
1651569030000|2022-05-03 09:10:30|||||||||5
1651569040000|2022-05-03 09:10:40|31.57|31.49|31.56|31.48|31.57|31.49|31.55|31.47|0
1651569050000|2022-05-03 09:10:50|31.55|31.47|31.55|31.47|31.56|31.48|31.55|31.47|0
1651569060000|2022-05-03 09:11:00|31.54|31.46|31.54|31.46|31.54|31.46|31.52|31.44|0
1651569090000|2022-05-03 09:11:30|31.51|31.43|31.54|31.46|31.54|31.46|31.51|31.43|4
1651569120000|2022-05-03 09:12:00|31.52|31.44|31.54|31.46|31.54|31.46|31.52|31.44|2
1651569140000|2022-05-03 09:12:20|31.52|31.44|31.5|31.42|31.52|31.44|31.49|31.41|3
1651569150000|2022-05-03 09:12:30|31.51|31.43|31.52|31.44|31.52|31.44|31.5|31.42|2
1651569160000|2022-05-03 09:12:40|31.54|31.46|31.54|31.46|31.54|31.46|31.54|31.46|0
1651569170000|2022-05-03 09:12:50|31.55|31.47|31.55|31.47|31.55|31.47|31.55|31.47|0
1651569190000|2022-05-03 09:13:10|31.54|31.46|31.54|31.46|31.54|31.46|31.54|31.46|0
1651569230000|2022-05-03 09:13:50|31.55|31.47|31.55|31.47|31.56|31.48|31.54|31.46|2
1651569240000|2022-05-03 09:14:00|31.54|31.46|31.54|31.46|31.55|31.47|31.54|31.46|0
1651569250000|2022-05-03 09:14:10|31.55|31.47|31.57|31.49|31.59|31.51|31.55|31.47|0
1651569260000|2022-05-03 09:14:20|31.59|31.51|31.59|31.51|31.59|31.51|31.57|31.49|0
1651569280000|2022-05-03 09:14:40|31.57|31.49|31.66|31.58|31.66|31.58|31.57|31.49|34
1651569290000|2022-05-03 09:14:50|31.67|31.59|31.59|31.51|31.67|31.59|31.59|31.51|10
1651569310000|2022-05-03 09:15:10|31.57|31.49|31.56|31.48|31.57|31.49|31.54|31.46|1
1651569320000|2022-05-03 09:15:20|31.59|31.51|31.54|31.46|31.59|31.51|31.54|31.46|0
1651569330000|2022-05-03 09:15:30|31.55|31.47|31.54|31.46|31.59|31.51|31.54|31.46|8
1651569340000|2022-05-03 09:15:40|31.52|31.44|31.51|31.43|31.52|31.44|31.51|31.43|1
1651569350000|2022-05-03 09:15:50|31.54|31.46|31.54|31.46|31.54|31.46|31.54|31.46|0
1651569380000|2022-05-03 09:16:20|31.55|31.47|31.56|31.48|31.57|31.49|31.54|31.46|4
1651569390000|2022-05-03 09:16:30|31.55|31.47|31.54|31.46|31.56|31.48|31.54|31.46|0
1651569400000|2022-05-03 09:16:40|31.55|31.47|31.56|31.48|31.56|31.48|31.54|31.46|0
1651569410000|2022-05-03 09:16:50|31.55|31.47|31.54|31.46|31.55|31.47|31.54|31.46|0
1651569420000|2022-05-03 09:17:00|31.52|31.44|31.54|31.46|31.54|31.46|31.52|31.44|0
1651569430000|2022-05-03 09:17:10|31.52|31.44|31.51|31.43|31.54|31.46|31.51|31.43|2
1651569440000|2022-05-03 09:17:20|31.52|31.44|31.54|31.46|31.54|31.46|31.51|31.43|0
1651569480000|2022-05-03 09:18:00|31.52|31.44|31.52|31.44|31.54|31.46|31.51|31.43|2
1651569490000|2022-05-03 09:18:10|31.54|31.46|31.54|31.46|31.54|31.46|31.54|31.46|0
1651569500000|2022-05-03 09:18:20|31.55|31.47|31.55|31.47|31.55|31.47|31.54|31.46|0
1651569520000|2022-05-03 09:18:40|31.54|31.46|31.59|31.51|31.59|31.51|31.54|31.46|2
1651569550000|2022-05-03 09:19:10|31.57|31.49|31.59|31.51|31.59|31.51|31.56|31.48|0
1651569560000|2022-05-03 09:19:20|||||||||25
1651569570000|2022-05-03 09:19:30|31.6|31.52|31.59|31.51|31.6|31.52|31.59|31.51|2
1651569590000|2022-05-03 09:19:50|31.6|31.52|31.61|31.53|31.61|31.53|31.59|31.51|0
1651569610000|2022-05-03 09:20:10|31.6|31.52|31.59|31.51|31.6|31.52|31.59|31.51|1
1651569620000|2022-05-03 09:20:20|31.6|31.52|31.61|31.53|31.61|31.53|31.59|31.51|0
1651569650000|2022-05-03 09:20:50|31.62|31.54|31.61|31.53|31.62|31.54|31.61|31.53|0
1651569660000|2022-05-03 09:21:00|31.6|31.52|31.6|31.52|31.61|31.53|31.6|31.52|2
1651569670000|2022-05-03 09:21:10|31.59|31.51|31.6|31.52|31.6|31.52|31.59|31.51|0
1651569680000|2022-05-03 09:21:20|31.61|31.53|31.61|31.53|31.61|31.53|31.61|31.53|0
1651569690000|2022-05-03 09:21:30|31.62|31.54|31.61|31.53|31.62|31.54|31.61|31.53|0
1651569710000|2022-05-03 09:21:50|31.62|31.54|31.62|31.54|31.62|31.54|31.61|31.53|0
1651569720000|2022-05-03 09:22:00|31.61|31.53|31.62|31.54|31.62|31.54|31.61|31.53|0
1651569730000|2022-05-03 09:22:10|31.61|31.53|31.61|31.53|31.62|31.54|31.61|31.53|0
1651569740000|2022-05-03 09:22:20|31.59|31.51|31.59|31.51|31.6|31.52|31.59|31.51|2
1651569750000|2022-05-03 09:22:30|31.6|31.52|31.59|31.51|31.6|31.52|31.59|31.51|0
1651569780000|2022-05-03 09:23:00|31.6|31.52|31.62|31.54|31.64|31.56|31.6|31.52|0
1651569790000|2022-05-03 09:23:10|31.64|31.56|31.62|31.54|31.64|31.56|31.62|31.54|0
1651569800000|2022-05-03 09:23:20|31.64|31.56|31.64|31.56|31.65|31.57|31.64|31.56|5
1651569810000|2022-05-03 09:23:30|31.65|31.57|31.65|31.57|31.65|31.57|31.64|31.56|0
1651569820000|2022-05-03 09:23:40|31.64|31.56|31.65|31.57|31.66|31.58|31.64|31.56|5
1651569830000|2022-05-03 09:23:50|31.66|31.58|31.64|31.56|31.66|31.58|31.64|31.56|2
1651569840000|2022-05-03 09:24:00|31.65|31.57|31.65|31.57|31.65|31.57|31.64|31.56|0
1651569850000|2022-05-03 09:24:10|31.66|31.58|31.64|31.56|31.66|31.58|31.64|31.56|0
1651569860000|2022-05-03 09:24:20|31.61|31.53|31.61|31.53|31.62|31.54|31.61|31.53|7
1651569870000|2022-05-03 09:24:30|31.6|31.52|31.59|31.51|31.6|31.52|31.59|31.51|0
1651569890000|2022-05-03 09:24:50|||||||||9
1651569900000|2022-05-03 09:25:00|31.6|31.52|31.6|31.52|31.62|31.54|31.6|31.52|22
1651569910000|2022-05-03 09:25:10|31.59|31.51|31.59|31.51|31.59|31.51|31.59|31.51|8
1651569920000|2022-05-03 09:25:20|||||||||8
1651569930000|2022-05-03 09:25:30|||||||||6
1651569940000|2022-05-03 09:25:40|||||||||1
1651569950000|2022-05-03 09:25:50|31.61|31.53|31.59|31.51|31.64|31.56|31.59|31.51|24
1651569970000|2022-05-03 09:26:10|31.6|31.52|31.59|31.51|31.6|31.52|31.59|31.51|0
1651570000000|2022-05-03 09:26:40|31.64|31.56|31.64|31.56|31.64|31.56|31.64|31.56|0
1651570020000|2022-05-03 09:27:00|31.62|31.54|31.64|31.56|31.64|31.56|31.6|31.52|2
1651570040000|2022-05-03 09:27:20|31.62|31.54|31.61|31.53|31.62|31.54|31.6|31.52|1
1651570050000|2022-05-03 09:27:30|31.62|31.54|31.64|31.56|31.64|31.56|31.62|31.54|0
1651570070000|2022-05-03 09:27:50|31.65|31.57|31.66|31.58|31.66|31.58|31.65|31.57|1
1651570080000|2022-05-03 09:28:00|31.65|31.57|31.64|31.56|31.66|31.58|31.64|31.56|0
1651570100000|2022-05-03 09:28:20|31.61|31.53|31.61|31.53|31.61|31.53|31.61|31.53|4
1651570110000|2022-05-03 09:28:30|31.59|31.51|31.59|31.51|31.59|31.51|31.59|31.51|0
1651570120000|2022-05-03 09:28:40|31.61|31.53|31.61|31.53|31.64|31.56|31.61|31.53|1
1651570130000|2022-05-03 09:28:50|31.59|31.51|31.61|31.53|31.61|31.53|31.59|31.51|0
1651570140000|2022-05-03 09:29:00|31.62|31.54|31.64|31.56|31.64|31.56|31.62|31.54|0
1651570210000|2022-05-03 09:30:10|31.65|31.57|31.67|31.59|31.67|31.59|31.65|31.57|2
1651570220000|2022-05-03 09:30:20|31.69|31.61|31.71|31.63|31.71|31.63|31.69|31.61|6
1651570230000|2022-05-03 09:30:30|31.7|31.62|31.69|31.61|31.7|31.62|31.67|31.59|2
1651570240000|2022-05-03 09:30:40|31.67|31.59|31.66|31.58|31.67|31.59|31.66|31.58|0
1651570260000|2022-05-03 09:31:00|31.64|31.56|31.67|31.59|31.67|31.59|31.64|31.56|5
1651570270000|2022-05-03 09:31:10|31.66|31.58|31.67|31.59|31.67|31.59|31.64|31.56|6
1651570280000|2022-05-03 09:31:20|31.66|31.58|31.65|31.57|31.66|31.58|31.65|31.57|0
1651570290000|2022-05-03 09:31:30|31.66|31.58|31.69|31.61|31.69|31.61|31.66|31.58|0
1651570300000|2022-05-03 09:31:40|31.67|31.59|31.67|31.59|31.67|31.59|31.67|31.59|0
1651570310000|2022-05-03 09:31:50|31.66|31.58|31.65|31.57|31.66|31.58|31.64|31.56|6
1651570320000|2022-05-03 09:32:00|31.66|31.58|31.66|31.58|31.66|31.58|31.65|31.57|0
1651570330000|2022-05-03 09:32:10|31.65|31.57|31.65|31.57|31.66|31.58|31.65|31.57|0
1651570350000|2022-05-03 09:32:30|31.64|31.56|31.61|31.53|31.65|31.57|31.61|31.53|7
1651570360000|2022-05-03 09:32:40|31.6|31.52|31.62|31.54|31.62|31.54|31.59|31.51|0
1651570370000|2022-05-03 09:32:50|31.61|31.53|31.64|31.56|31.64|31.56|31.61|31.53|0
1651570390000|2022-05-03 09:33:10|31.65|31.57|31.64|31.56|31.65|31.57|31.64|31.56|0
1651570400000|2022-05-03 09:33:20|31.62|31.54|31.62|31.54|31.62|31.54|31.62|31.54|1
1651570410000|2022-05-03 09:33:30|31.61|31.53|31.6|31.52|31.61|31.53|31.6|31.52|0
1651570420000|2022-05-03 09:33:40|31.58|31.5|31.6|31.52|31.6|31.52|31.58|31.5|0
1651570430000|2022-05-03 09:33:50|31.58|31.5|31.6|31.52|31.6|31.52|31.58|31.5|0
1651570450000|2022-05-03 09:34:10|31.61|31.53|31.61|31.53|31.63|31.55|31.6|31.52|3
1651570460000|2022-05-03 09:34:20|31.6|31.52|31.58|31.5|31.6|31.52|31.58|31.5|0
1651570470000|2022-05-03 09:34:30|31.6|31.52|31.61|31.53|31.61|31.53|31.58|31.5|2
1651570480000|2022-05-03 09:34:40|31.62|31.54|31.63|31.55|31.63|31.55|31.62|31.54|0
1651570490000|2022-05-03 09:34:50|31.62|31.54|31.6|31.52|31.62|31.54|31.6|31.52|0
1651570500000|2022-05-03 09:35:00|31.61|31.53|31.61|31.53|31.61|31.53|31.58|31.5|0
1651570510000|2022-05-03 09:35:10|31.62|31.54|31.63|31.55|31.63|31.55|31.62|31.54|0
1651570560000|2022-05-03 09:36:00|31.62|31.54|31.63|31.55|31.63|31.55|31.62|31.54|11
1651570590000|2022-05-03 09:36:30|31.62|31.54|31.58|31.5|31.62|31.54|31.58|31.5|1
1651570600000|2022-05-03 09:36:40|31.6|31.52|31.61|31.53|31.61|31.53|31.58|31.5|0
1651570610000|2022-05-03 09:36:50|31.6|31.52|31.58|31.5|31.6|31.52|31.58|31.5|0
1651570630000|2022-05-03 09:37:10|31.6|31.52|31.58|31.5|31.6|31.52|31.58|31.5|0
1651570640000|2022-05-03 09:37:20|31.6|31.52|31.6|31.52|31.63|31.55|31.58|31.5|2
1651570650000|2022-05-03 09:37:30|31.58|31.5|31.58|31.5|31.58|31.5|31.58|31.5|0
1651570730000|2022-05-03 09:38:50|31.6|31.52|31.63|31.55|31.63|31.55|31.6|31.52|1
1651570740000|2022-05-03 09:39:00|31.62|31.54|31.63|31.55|31.63|31.55|31.62|31.54|1
1651570760000|2022-05-03 09:39:20|31.58|31.5|31.6|31.52|31.6|31.52|31.58|31.5|1
1651570770000|2022-05-03 09:39:30|31.61|31.53|31.61|31.53|31.61|31.53|31.6|31.52|1
1651570780000|2022-05-03 09:39:40|31.62|31.54|31.63|31.55|31.63|31.55|31.62|31.54|0
1651570790000|2022-05-03 09:39:50|31.61|31.53|31.61|31.53|31.61|31.53|31.61|31.53|0
1651570800000|2022-05-03 09:40:00|31.63|31.55|31.58|31.5|31.63|31.55|31.58|31.5|0
1651570880000|2022-05-03 09:41:20|31.6|31.52|31.63|31.55|31.63|31.55|31.6|31.52|0
1651570900000|2022-05-03 09:41:40|31.62|31.54|31.62|31.54|31.62|31.54|31.62|31.54|0
1651570910000|2022-05-03 09:41:50|31.63|31.55|31.63|31.55|31.63|31.55|31.63|31.55|0
1651570930000|2022-05-03 09:42:10|31.61|31.53|31.61|31.53|31.62|31.54|31.61|31.53|1
1651570940000|2022-05-03 09:42:20|31.58|31.5|31.61|31.53|31.61|31.53|31.58|31.5|0
1651570950000|2022-05-03 09:42:30|31.62|31.54|31.63|31.55|31.63|31.55|31.6|31.52|6
1651570960000|2022-05-03 09:42:40|31.61|31.53|31.6|31.52|31.61|31.53|31.58|31.5|9
1651570970000|2022-05-03 09:42:50|31.58|31.5|31.6|31.52|31.61|31.53|31.58|31.5|0
1651570980000|2022-05-03 09:43:00|31.61|31.53|31.61|31.53|31.61|31.53|31.58|31.5|2
1651570990000|2022-05-03 09:43:10|31.63|31.55|31.63|31.55|31.63|31.55|31.63|31.55|0
1651571000000|2022-05-03 09:43:20|31.62|31.54|31.62|31.54|31.62|31.54|31.62|31.54|0
1651571010000|2022-05-03 09:43:30|31.61|31.53|31.58|31.5|31.61|31.53|31.58|31.5|0
1651571030000|2022-05-03 09:43:50|||||||||3
1651571070000|2022-05-03 09:44:30|31.6|31.52|31.6|31.52|31.6|31.52|31.6|31.52|1
1651571080000|2022-05-03 09:44:40|31.58|31.5|31.58|31.5|31.58|31.5|31.58|31.5|0
1651571100000|2022-05-03 09:45:00|31.6|31.52|31.58|31.5|31.6|31.52|31.58|31.5|0
1651571150000|2022-05-03 09:45:50|31.61|31.53|31.61|31.53|31.63|31.55|31.61|31.53|3
1651571160000|2022-05-03 09:46:00|31.62|31.54|31.58|31.5|31.62|31.54|31.58|31.5|0
1651571190000|2022-05-03 09:46:30|31.56|31.48|31.55|31.47|31.56|31.48|31.55|31.47|0
1651571200000|2022-05-03 09:46:40|31.57|31.49|31.58|31.5|31.58|31.5|31.57|31.49|0
1651571210000|2022-05-03 09:46:50|31.57|31.49|31.58|31.5|31.58|31.5|31.57|31.49|0
1651571230000|2022-05-03 09:47:10|31.57|31.49|31.52|31.44|31.57|31.49|31.52|31.44|11
1651571240000|2022-05-03 09:47:20|31.53|31.45|31.53|31.45|31.53|31.45|31.53|31.45|0
1651571260000|2022-05-03 09:47:40|31.55|31.47|31.53|31.45|31.55|31.47|31.53|31.45|0
1651571280000|2022-05-03 09:48:00|31.55|31.47|31.53|31.45|31.55|31.47|31.53|31.45|0
1651571290000|2022-05-03 09:48:10|31.52|31.44|31.53|31.45|31.53|31.45|31.52|31.44|0
1651571310000|2022-05-03 09:48:30|31.52|31.44|31.52|31.44|31.52|31.44|31.52|31.44|1
1651571320000|2022-05-03 09:48:40|31.53|31.45|31.53|31.45|31.53|31.45|31.53|31.45|2
1651571340000|2022-05-03 09:49:00|31.55|31.47|31.53|31.45|31.55|31.47|31.53|31.45|8
1651571350000|2022-05-03 09:49:10|31.55|31.47|31.53|31.45|31.56|31.48|31.53|31.45|0
1651571390000|2022-05-03 09:49:50|31.55|31.47|31.58|31.5|31.58|31.5|31.55|31.47|2
1651571400000|2022-05-03 09:50:00|31.57|31.49|31.57|31.49|31.57|31.49|31.56|31.48|0
1651571410000|2022-05-03 09:50:10|31.55|31.47|31.53|31.45|31.56|31.48|31.53|31.45|0
1651571420000|2022-05-03 09:50:20|31.55|31.47|31.53|31.45|31.56|31.48|31.53|31.45|0
1651571550000|2022-05-03 09:52:30|31.58|31.5|31.58|31.5|31.58|31.5|31.58|31.5|2
1651571560000|2022-05-03 09:52:40|31.57|31.49|31.58|31.5|31.58|31.5|31.55|31.47|4
1651571580000|2022-05-03 09:53:00|31.56|31.48|31.57|31.49|31.57|31.49|31.56|31.48|5
1651571590000|2022-05-03 09:53:10|31.56|31.48|31.57|31.49|31.58|31.5|31.56|31.48|0
1651571600000|2022-05-03 09:53:20|31.55|31.47|31.58|31.5|31.58|31.5|31.55|31.47|0
1651571620000|2022-05-03 09:53:40|31.55|31.47|31.57|31.49|31.57|31.49|31.55|31.47|1
1651571630000|2022-05-03 09:53:50|31.56|31.48|31.55|31.47|31.56|31.48|31.53|31.45|0
1651571640000|2022-05-03 09:54:00|31.53|31.45|31.56|31.48|31.56|31.48|31.53|31.45|0
1651571650000|2022-05-03 09:54:10|31.57|31.49|31.57|31.49|31.58|31.5|31.57|31.49|0
1651571660000|2022-05-03 09:54:20|31.56|31.48|31.56|31.48|31.57|31.49|31.56|31.48|0
1651571670000|2022-05-03 09:54:30|31.57|31.49|31.56|31.48|31.57|31.49|31.56|31.48|0
1651571680000|2022-05-03 09:54:40|31.57|31.49|31.57|31.49|31.57|31.49|31.55|31.47|0
1651571690000|2022-05-03 09:54:50|31.58|31.5|31.58|31.5|31.58|31.5|31.58|31.5|0
1651571700000|2022-05-03 09:55:00|31.57|31.49|31.57|31.49|31.57|31.49|31.55|31.47|1
1651571710000|2022-05-03 09:55:10|31.56|31.48|31.58|31.5|31.58|31.5|31.55|31.47|0
1651571730000|2022-05-03 09:55:30|31.57|31.49|31.58|31.5|31.58|31.5|31.53|31.45|3
1651571740000|2022-05-03 09:55:40|31.57|31.49|31.58|31.5|31.58|31.5|31.57|31.49|0
1651571750000|2022-05-03 09:55:50|31.57|31.49|31.58|31.5|31.58|31.5|31.57|31.49|0
1651571760000|2022-05-03 09:56:00|31.6|31.52|31.58|31.5|31.6|31.52|31.58|31.5|4
1651571780000|2022-05-03 09:56:20|31.62|31.54|31.6|31.52|31.63|31.55|31.58|31.5|12
1651571790000|2022-05-03 09:56:30|31.61|31.53|31.63|31.55|31.63|31.55|31.61|31.53|8
1651571800000|2022-05-03 09:56:40|31.61|31.53|31.62|31.54|31.62|31.54|31.6|31.52|0
1651571810000|2022-05-03 09:56:50|31.61|31.53|31.58|31.5|31.63|31.55|31.58|31.5|6
1651571820000|2022-05-03 09:57:00|31.6|31.52|31.61|31.53|31.61|31.53|31.6|31.52|1
1651571830000|2022-05-03 09:57:10|31.62|31.54|31.63|31.55|31.63|31.55|31.62|31.54|0
1651571840000|2022-05-03 09:57:20|31.65|31.57|31.66|31.58|31.66|31.58|31.65|31.57|6
1651571850000|2022-05-03 09:57:30|31.63|31.55|31.65|31.57|31.65|31.57|31.63|31.55|1
1651571860000|2022-05-03 09:57:40|31.66|31.58|31.66|31.58|31.66|31.58|31.63|31.55|1
1651571870000|2022-05-03 09:57:50|31.67|31.59|31.67|31.59|31.67|31.59|31.67|31.59|0
1651571880000|2022-05-03 09:58:00|31.65|31.57|31.63|31.55|31.66|31.58|31.63|31.55|6
1651571890000|2022-05-03 09:58:10|31.61|31.53|31.61|31.53|31.61|31.53|31.58|31.5|7
1651571900000|2022-05-03 09:58:20|31.58|31.5|31.62|31.54|31.63|31.55|31.58|31.5|0
1651571910000|2022-05-03 09:58:30|31.61|31.53|31.61|31.53|31.61|31.53|31.58|31.5|1
1651571930000|2022-05-03 09:58:50|31.63|31.55|31.63|31.55|31.63|31.55|31.63|31.55|0
1651571950000|2022-05-03 09:59:10|||||||||7
1651571960000|2022-05-03 09:59:20|31.58|31.5|31.58|31.5|31.58|31.5|31.58|31.5|1
1651571970000|2022-05-03 09:59:30|31.6|31.52|31.63|31.55|31.63|31.55|31.6|31.52|2
1651572000000|2022-05-03 10:00:00|31.58|31.5|31.58|31.5|31.58|31.5|31.58|31.5|3
1651572050000|2022-05-03 10:00:50|31.61|31.53|31.63|31.55|31.63|31.55|31.61|31.53|2
1651572060000|2022-05-03 10:01:00|31.61|31.53|31.62|31.54|31.63|31.55|31.61|31.53|5
1651572070000|2022-05-03 10:01:10|31.63|31.55|31.63|31.55|31.63|31.55|31.63|31.55|0
1651572080000|2022-05-03 10:01:20|31.65|31.57|31.66|31.58|31.66|31.58|31.63|31.55|6
1651572090000|2022-05-03 10:01:30|31.68|31.6|31.63|31.55|31.68|31.6|31.63|31.55|50
1651572100000|2022-05-03 10:01:40|||||||||1
1651572120000|2022-05-03 10:02:00|31.6|31.52|31.62|31.54|31.62|31.54|31.6|31.52|21
1651572130000|2022-05-03 10:02:10|31.61|31.53|31.61|31.53|31.61|31.53|31.61|31.53|0
1651572140000|2022-05-03 10:02:20|31.63|31.55|31.62|31.54|31.63|31.55|31.62|31.54|0
1651572160000|2022-05-03 10:02:40|31.63|31.55|31.62|31.54|31.63|31.55|31.58|31.5|14
1651572170000|2022-05-03 10:02:50|31.63|31.55|31.58|31.5|31.63|31.55|31.58|31.5|6
1651572220000|2022-05-03 10:03:40|31.56|31.48|31.58|31.5|31.58|31.5|31.56|31.48|4
1651572230000|2022-05-03 10:03:50|31.57|31.49|31.58|31.5|31.58|31.5|31.57|31.49|4
1651572240000|2022-05-03 10:04:00|31.57|31.49|31.58|31.5|31.58|31.5|31.57|31.49|0
1651572310000|2022-05-03 10:05:10|31.63|31.55|31.63|31.55|31.63|31.55|31.63|31.55|82
1651572360000|2022-05-03 10:06:00|31.67|31.59|31.68|31.6|31.68|31.6|31.67|31.59|18
1651572370000|2022-05-03 10:06:10|31.67|31.59|31.67|31.59|31.67|31.59|31.67|31.59|0
1651572390000|2022-05-03 10:06:30|31.66|31.58|31.66|31.58|31.68|31.6|31.66|31.58|0
1651572400000|2022-05-03 10:06:40|31.67|31.59|31.67|31.59|31.67|31.59|31.66|31.58|16
1651572410000|2022-05-03 10:06:50|31.66|31.58|31.66|31.58|31.67|31.59|31.66|31.58|41
1651572420000|2022-05-03 10:07:00|31.67|31.59|31.67|31.59|31.67|31.59|31.67|31.59|0
1651572440000|2022-05-03 10:07:20|31.66|31.58|31.67|31.59|31.67|31.59|31.66|31.58|0
1651572450000|2022-05-03 10:07:30|31.68|31.6|31.75|31.67|31.76|31.68|31.68|31.6|59
1651572460000|2022-05-03 10:07:40|31.73|31.65|31.71|31.63|31.76|31.68|31.71|31.63|1
1651572470000|2022-05-03 10:07:50|31.72|31.64|31.75|31.67|31.75|31.67|31.72|31.64|10
1651572480000|2022-05-03 10:08:00|31.76|31.68|31.71|31.63|31.76|31.68|31.71|31.63|8
1651572490000|2022-05-03 10:08:10|||||||||1
1651572520000|2022-05-03 10:08:40|||||||||10
1651572550000|2022-05-03 10:09:10|||||||||10
1651572620000|2022-05-03 10:10:20|31.75|31.67|31.76|31.68|31.76|31.68|31.73|31.65|42
1651572630000|2022-05-03 10:10:30|31.71|31.63|31.71|31.63|31.71|31.63|31.71|31.63|79
1651572680000|2022-05-03 10:11:20|31.72|31.64|31.72|31.64|31.72|31.64|31.72|31.64|13
1651572690000|2022-05-03 10:11:30|31.73|31.65|31.71|31.63|31.73|31.65|31.71|31.63|13
1651572700000|2022-05-03 10:11:40|31.72|31.64|31.76|31.68|31.76|31.68|31.72|31.64|51
1651572710000|2022-05-03 10:11:50|31.78|31.7|31.78|31.7|31.78|31.7|31.78|31.7|48
1651572720000|2022-05-03 10:12:00|31.82|31.74|31.81|31.73|31.83|31.75|31.8|31.72|19
1651572730000|2022-05-03 10:12:10|31.78|31.7|31.78|31.7|31.78|31.7|31.78|31.7|0
1651572740000|2022-05-03 10:12:20|31.8|31.72|31.77|31.69|31.8|31.72|31.76|31.68|41
1651572750000|2022-05-03 10:12:30|31.76|31.68|31.73|31.65|31.76|31.68|31.73|31.65|0
1651572760000|2022-05-03 10:12:40|31.75|31.67|31.71|31.63|31.75|31.67|31.71|31.63|2
1651572770000|2022-05-03 10:12:50|||||||||4
1651572780000|2022-05-03 10:13:00|31.72|31.64|31.73|31.65|31.75|31.67|31.72|31.64|2
1651572790000|2022-05-03 10:13:10|31.75|31.67|31.71|31.63|31.75|31.67|31.71|31.63|1
1651572800000|2022-05-03 10:13:20|31.68|31.6|31.68|31.6|31.7|31.62|31.68|31.6|6
1651572810000|2022-05-03 10:13:30|31.66|31.58|31.66|31.58|31.68|31.6|31.66|31.58|0
1651572830000|2022-05-03 10:13:50|31.67|31.59|31.67|31.59|31.67|31.59|31.67|31.59|0
1651572840000|2022-05-03 10:14:00|31.68|31.6|31.71|31.63|31.71|31.63|31.68|31.6|6
1651572850000|2022-05-03 10:14:10|31.68|31.6|31.68|31.6|31.68|31.6|31.68|31.6|9
1651572860000|2022-05-03 10:14:20|31.67|31.59|31.66|31.58|31.68|31.6|31.66|31.58|0
1651572870000|2022-05-03 10:14:30|31.67|31.59|31.66|31.58|31.68|31.6|31.66|31.58|0
1651572880000|2022-05-03 10:14:40|31.67|31.59|31.71|31.63|31.71|31.63|31.67|31.59|0
1651572920000|2022-05-03 10:15:20|31.7|31.62|31.66|31.58|31.7|31.62|31.66|31.58|2
1651572930000|2022-05-03 10:15:30|31.68|31.6|31.68|31.6|31.68|31.6|31.68|31.6|11
1651572940000|2022-05-03 10:15:40|31.71|31.63|31.71|31.63|31.71|31.63|31.7|31.62|0
1651572960000|2022-05-03 10:16:00|31.7|31.62|31.71|31.63|31.71|31.63|31.7|31.62|0
1651572970000|2022-05-03 10:16:10|31.7|31.62|31.71|31.63|31.71|31.63|31.7|31.62|0
1651572990000|2022-05-03 10:16:30|31.72|31.64|31.72|31.64|31.72|31.64|31.72|31.64|2
1651573000000|2022-05-03 10:16:40|31.73|31.65|31.72|31.64|31.73|31.65|31.72|31.64|13
1651573020000|2022-05-03 10:17:00|31.73|31.65|31.72|31.64|31.73|31.65|31.72|31.64|11
1651573030000|2022-05-03 10:17:10|31.71|31.63|31.71|31.63|31.72|31.64|31.71|31.63|2
1651573090000|2022-05-03 10:18:10|31.72|31.64|31.72|31.64|31.72|31.64|31.71|31.63|0
1651573100000|2022-05-03 10:18:20|31.71|31.63|31.72|31.64|31.72|31.64|31.71|31.63|0
1651573110000|2022-05-03 10:18:30|31.71|31.63|31.71|31.63|31.71|31.63|31.71|31.63|0
1651573120000|2022-05-03 10:18:40|31.72|31.64|31.76|31.68|31.76|31.68|31.72|31.64|4
1651573130000|2022-05-03 10:18:50|31.75|31.67|31.72|31.64|31.75|31.67|31.72|31.64|0
1651573140000|2022-05-03 10:19:00|31.71|31.63|31.71|31.63|31.72|31.64|31.71|31.63|0
1651573160000|2022-05-03 10:19:20|31.73|31.65|31.76|31.68|31.76|31.68|31.73|31.65|9
1651573170000|2022-05-03 10:19:30|||||||||35
1651573180000|2022-05-03 10:19:40|31.78|31.7|31.76|31.68|31.78|31.7|31.76|31.68|14
1651573190000|2022-05-03 10:19:50|31.77|31.69|31.76|31.68|31.77|31.69|31.76|31.68|0
1651573200000|2022-05-03 10:20:00|31.78|31.7|31.82|31.74|31.82|31.74|31.78|31.7|10
1651573210000|2022-05-03 10:20:10|31.83|31.75|31.81|31.73|31.83|31.75|31.81|31.73|26
1651573220000|2022-05-03 10:20:20|31.83|31.75|31.82|31.74|31.83|31.75|31.81|31.73|35
1651573230000|2022-05-03 10:20:30|31.83|31.75|31.81|31.73|31.83|31.75|31.81|31.73|11
1651573240000|2022-05-03 10:20:40|31.78|31.7|31.81|31.73|31.81|31.73|31.76|31.68|87
1651573250000|2022-05-03 10:20:50|31.8|31.72|31.81|31.73|31.81|31.73|31.76|31.68|4
1651573260000|2022-05-03 10:21:00|31.78|31.7|31.77|31.69|31.78|31.7|31.77|31.69|5
1651573270000|2022-05-03 10:21:10|31.78|31.7|31.77|31.69|31.78|31.7|31.76|31.68|4
1651573280000|2022-05-03 10:21:20|31.78|31.7|31.77|31.69|31.78|31.7|31.77|31.69|0
1651573290000|2022-05-03 10:21:30|31.76|31.68|31.77|31.69|31.78|31.7|31.76|31.68|0
1651573300000|2022-05-03 10:21:40|31.76|31.68|31.76|31.68|31.77|31.69|31.76|31.68|0
1651573310000|2022-05-03 10:21:50|31.75|31.67|31.78|31.7|31.78|31.7|31.75|31.67|11
1651573320000|2022-05-03 10:22:00|31.8|31.72|31.83|31.75|31.83|31.75|31.8|31.72|2
1651573330000|2022-05-03 10:22:10|31.88|31.8|31.83|31.75|31.88|31.8|31.83|31.75|1
1651573350000|2022-05-03 10:22:30|31.81|31.73|31.81|31.73|31.82|31.74|31.81|31.73|8
1651573370000|2022-05-03 10:22:50|31.78|31.7|31.8|31.72|31.81|31.73|31.78|31.7|0
1651573380000|2022-05-03 10:23:00|31.81|31.73|31.8|31.72|31.81|31.73|31.8|31.72|0
1651573390000|2022-05-03 10:23:10|31.78|31.7|31.81|31.73|31.81|31.73|31.78|31.7|0
1651573400000|2022-05-03 10:23:20|31.82|31.74|31.86|31.78|31.86|31.78|31.82|31.74|0
1651573410000|2022-05-03 10:23:30|31.85|31.77|31.87|31.79|31.88|31.8|31.85|31.77|4
1651573420000|2022-05-03 10:23:40|31.86|31.78|31.88|31.8|31.88|31.8|31.86|31.78|2
1651573430000|2022-05-03 10:23:50|31.87|31.79|31.87|31.79|31.87|31.79|31.87|31.79|0
1651573440000|2022-05-03 10:24:00|31.86|31.78|31.82|31.74|31.86|31.78|31.82|31.74|0
1651573450000|2022-05-03 10:24:10|31.81|31.73|31.82|31.74|31.83|31.75|31.81|31.73|8
1651573460000|2022-05-03 10:24:20|31.83|31.75|31.83|31.75|31.83|31.75|31.82|31.74|0
1651573470000|2022-05-03 10:24:30|31.82|31.74|31.81|31.73|31.83|31.75|31.81|31.73|0
1651573480000|2022-05-03 10:24:40|31.8|31.72|31.78|31.7|31.81|31.73|31.78|31.7|0
1651573490000|2022-05-03 10:24:50|31.8|31.72|31.77|31.69|31.8|31.72|31.77|31.69|0
1651573500000|2022-05-03 10:25:00|31.78|31.7|31.8|31.72|31.81|31.73|31.77|31.69|0
1651573510000|2022-05-03 10:25:10|31.81|31.73|31.81|31.73|31.81|31.73|31.81|31.73|0
1651573520000|2022-05-03 10:25:20|31.78|31.7|31.78|31.7|31.8|31.72|31.78|31.7|0
1651573530000|2022-05-03 10:25:30|31.8|31.72|31.78|31.7|31.8|31.72|31.78|31.7|0
1651573540000|2022-05-03 10:25:40|31.77|31.69|31.8|31.72|31.8|31.72|31.77|31.69|0
1651573550000|2022-05-03 10:25:50|31.78|31.7|31.8|31.72|31.81|31.73|31.78|31.7|0
1651573560000|2022-05-03 10:26:00|31.81|31.73|31.85|31.77|31.88|31.8|31.81|31.73|15
1651573570000|2022-05-03 10:26:10|31.88|31.8|31.88|31.8|31.9|31.82|31.88|31.8|0
1651573580000|2022-05-03 10:26:20|31.9|31.82|31.88|31.8|31.9|31.82|31.88|31.8|0
1651573600000|2022-05-03 10:26:40|31.87|31.79|31.91|31.83|31.91|31.83|31.87|31.79|0
1651573610000|2022-05-03 10:26:50|31.9|31.82|31.9|31.82|31.9|31.82|31.88|31.8|0
1651573620000|2022-05-03 10:27:00|31.91|31.83|31.92|31.84|31.93|31.85|31.88|31.8|4
1651573630000|2022-05-03 10:27:10|31.91|31.83|31.91|31.83|31.93|31.85|31.91|31.83|0
1651573640000|2022-05-03 10:27:20|31.92|31.84|31.92|31.84|31.92|31.84|31.92|31.84|0
1651573650000|2022-05-03 10:27:30|31.93|31.85|31.93|31.85|31.96|31.88|31.92|31.84|2
1651573660000|2022-05-03 10:27:40|31.92|31.84|31.92|31.84|31.93|31.85|31.91|31.83|1
1651573670000|2022-05-03 10:27:50|31.91|31.83|31.93|31.85|31.93|31.85|31.88|31.8|11
1651573680000|2022-05-03 10:28:00|31.92|31.84|31.88|31.8|31.92|31.84|31.86|31.78|5
1651573690000|2022-05-03 10:28:10|31.87|31.79|31.88|31.8|31.88|31.8|31.86|31.78|20
1651573700000|2022-05-03 10:28:20|31.87|31.79|31.87|31.79|31.88|31.8|31.87|31.79|2
1651573710000|2022-05-03 10:28:30|31.88|31.8|31.86|31.78|31.88|31.8|31.86|31.78|0
1651573720000|2022-05-03 10:28:40|31.87|31.79|31.88|31.8|31.88|31.8|31.87|31.79|2
1651573730000|2022-05-03 10:28:50|31.87|31.79|31.87|31.79|31.88|31.8|31.87|31.79|0
1651573740000|2022-05-03 10:29:00|31.88|31.8|31.86|31.78|31.88|31.8|31.86|31.78|0
1651573750000|2022-05-03 10:29:10|31.88|31.8|31.9|31.82|31.9|31.82|31.88|31.8|27
1651573760000|2022-05-03 10:29:20|31.88|31.8|31.9|31.82|31.9|31.82|31.87|31.79|0
1651573770000|2022-05-03 10:29:30|31.91|31.83|31.92|31.84|31.92|31.84|31.91|31.83|4
1651573780000|2022-05-03 10:29:40|31.93|31.85|31.9|31.82|31.93|31.85|31.9|31.82|10
1651573800000|2022-05-03 10:30:00|31.91|31.83|31.92|31.84|31.93|31.85|31.91|31.83|8
1651573810000|2022-05-03 10:30:10|31.93|31.85|31.92|31.84|31.93|31.85|31.92|31.84|0
1651573840000|2022-05-03 10:30:40|31.93|31.85|31.93|31.85|31.93|31.85|31.93|31.85|0
1651573860000|2022-05-03 10:31:00|31.98|31.9|32.02|31.94|32.02|31.94|31.97|31.89|71
1651573870000|2022-05-03 10:31:10|32.03|31.95|32.02|31.94|32.03|31.95|31.98|31.9|3
1651573880000|2022-05-03 10:31:20|32.03|31.95|32.03|31.95|32.03|31.95|32.03|31.95|0
1651573890000|2022-05-03 10:31:30|32.02|31.94|32.02|31.94|32.02|31.94|32.02|31.94|9
1651573910000|2022-05-03 10:31:50|32.01|31.93|32.01|31.93|32.01|31.93|32.01|31.93|0
1651573920000|2022-05-03 10:32:00|31.99|31.91|32.01|31.93|32.01|31.93|31.99|31.91|16
1651573940000|2022-05-03 10:32:20|31.99|31.91|31.98|31.9|31.99|31.91|31.98|31.9|16
1651573950000|2022-05-03 10:32:30|31.96|31.88|31.97|31.89|31.97|31.89|31.96|31.88|0
1651573970000|2022-05-03 10:32:50|31.96|31.88|31.96|31.88|31.96|31.88|31.93|31.85|2
1651573980000|2022-05-03 10:33:00|31.97|31.89|31.97|31.89|31.97|31.89|31.97|31.89|0
1651574000000|2022-05-03 10:33:20|31.93|31.85|31.93|31.85|31.93|31.85|31.93|31.85|7
1651574030000|2022-05-03 10:33:50|31.94|31.86|31.93|31.85|31.94|31.86|31.93|31.85|0
1651574040000|2022-05-03 10:34:00|31.94|31.86|31.93|31.85|31.94|31.86|31.93|31.85|0
1651574060000|2022-05-03 10:34:20|31.91|31.83|31.91|31.83|31.91|31.83|31.91|31.83|0
1651574070000|2022-05-03 10:34:30|31.88|31.8|31.91|31.83|31.92|31.84|31.88|31.8|30
1651574080000|2022-05-03 10:34:40|31.92|31.84|31.93|31.85|31.93|31.85|31.92|31.84|0
1651574090000|2022-05-03 10:34:50|31.92|31.84|31.89|31.81|31.92|31.84|31.88|31.8|2
1651574100000|2022-05-03 10:35:00|31.88|31.8|31.88|31.8|31.89|31.81|31.88|31.8|0
1651574110000|2022-05-03 10:35:10|31.89|31.81|31.88|31.8|31.89|31.81|31.88|31.8|4
1651574120000|2022-05-03 10:35:20|31.89|31.81|31.89|31.81|31.89|31.81|31.88|31.8|0
1651574130000|2022-05-03 10:35:30|31.88|31.8|31.92|31.84|31.92|31.84|31.88|31.8|0
1651574140000|2022-05-03 10:35:40|31.91|31.83|31.91|31.83|31.92|31.84|31.91|31.83|0
1651574150000|2022-05-03 10:35:50|31.92|31.84|31.92|31.84|31.92|31.84|31.92|31.84|0
1651574160000|2022-05-03 10:36:00|31.93|31.85|31.94|31.86|31.96|31.88|31.93|31.85|4
1651574170000|2022-05-03 10:36:10|31.93|31.85|31.93|31.85|31.93|31.85|31.93|31.85|0
1651574220000|2022-05-03 10:37:00|31.92|31.84|31.88|31.8|31.92|31.84|31.88|31.8|1
1651574240000|2022-05-03 10:37:20|31.86|31.78|31.88|31.8|31.88|31.8|31.86|31.78|0
1651574290000|2022-05-03 10:38:10|31.87|31.79|31.88|31.8|31.88|31.8|31.86|31.78|2
1651574300000|2022-05-03 10:38:20|31.86|31.78|31.88|31.8|31.88|31.8|31.86|31.78|0
1651574330000|2022-05-03 10:38:50|31.83|31.75|31.83|31.75|31.83|31.75|31.83|31.75|11
1651574340000|2022-05-03 10:39:00|31.84|31.76|31.88|31.8|31.88|31.8|31.83|31.75|2
1651574350000|2022-05-03 10:39:10|31.89|31.81|31.92|31.84|31.92|31.84|31.89|31.81|1
1651574360000|2022-05-03 10:39:20|31.91|31.83|31.92|31.84|31.92|31.84|31.91|31.83|0
1651574370000|2022-05-03 10:39:30|31.93|31.85|31.93|31.85|31.94|31.86|31.93|31.85|2
1651574410000|2022-05-03 10:40:10|31.91|31.83|31.91|31.83|31.91|31.83|31.89|31.81|1
1651574420000|2022-05-03 10:40:20|31.92|31.84|31.93|31.85|31.93|31.85|31.89|31.81|0
1651574440000|2022-05-03 10:40:40|31.94|31.86|31.94|31.86|31.94|31.86|31.94|31.86|0
1651574450000|2022-05-03 10:40:50|31.96|31.88|31.98|31.9|31.99|31.91|31.94|31.86|25
1651574460000|2022-05-03 10:41:00|31.97|31.89|31.97|31.89|31.99|31.91|31.97|31.89|0
1651574470000|2022-05-03 10:41:10|31.98|31.9|31.98|31.9|31.99|31.91|31.97|31.89|0
1651574480000|2022-05-03 10:41:20|31.99|31.91|31.99|31.91|31.99|31.91|31.98|31.9|0
1651574490000|2022-05-03 10:41:30|31.98|31.9|32.01|31.93|32.01|31.93|31.98|31.9|0
1651574500000|2022-05-03 10:41:40|32.03|31.95|32.03|31.95|32.03|31.95|32.02|31.94|31
1651574510000|2022-05-03 10:41:50|32.02|31.94|32.06|31.98|32.07|31.99|32.02|31.94|5
1651574520000|2022-05-03 10:42:00|32.07|31.99|32.08|32|32.08|32|32.04|31.96|1
1651574540000|2022-05-03 10:42:20|32.11|32.03|32.11|32.03|32.11|32.03|32.11|32.03|12
1651574550000|2022-05-03 10:42:30|32.08|32|32.08|32|32.08|32|32.08|32|5
1651574570000|2022-05-03 10:42:50|32.09|32.01|32.08|32|32.11|32.03|32.08|32|0
1651574580000|2022-05-03 10:43:00|32.09|32.01|32.11|32.03|32.11|32.03|32.09|32.01|0
1651574590000|2022-05-03 10:43:10|32.09|32.01|32.11|32.03|32.11|32.03|32.09|32.01|2
1651574600000|2022-05-03 10:43:20|32.09|32.01|32.11|32.03|32.11|32.03|32.09|32.01|0
1651574610000|2022-05-03 10:43:30|32.13|32.05|32.12|32.04|32.13|32.05|32.11|32.03|0
1651574620000|2022-05-03 10:43:40|32.11|32.03|32.09|32.01|32.11|32.03|32.09|32.01|0
1651574630000|2022-05-03 10:43:50|32.11|32.03|32.11|32.03|32.12|32.04|32.11|32.03|0
1651574640000|2022-05-03 10:44:00|32.09|32.01|32.13|32.05|32.14|32.06|32.09|32.01|2
1651574650000|2022-05-03 10:44:10|32.14|32.06|32.13|32.05|32.14|32.06|32.13|32.05|0
1651574660000|2022-05-03 10:44:20|32.12|32.04|32.14|32.06|32.14|32.06|32.12|32.04|0
1651574670000|2022-05-03 10:44:30|32.16|32.08|32.14|32.06|32.16|32.08|32.14|32.06|5
1651574680000|2022-05-03 10:44:40|32.16|32.08|32.16|32.08|32.17|32.09|32.16|32.08|0
1651574690000|2022-05-03 10:44:50|32.17|32.09|32.16|32.08|32.21|32.13|32.16|32.08|7
1651574720000|2022-05-03 10:45:20|32.19|32.11|32.21|32.13|32.21|32.13|32.18|32.1|2
1651574730000|2022-05-03 10:45:30|32.19|32.11|32.2|32.12|32.21|32.13|32.19|32.11|0
1651574740000|2022-05-03 10:45:40|32.22|32.14|32.23|32.15|32.24|32.16|32.2|32.12|8
1651574750000|2022-05-03 10:45:50|32.22|32.14|32.2|32.12|32.22|32.14|32.2|32.12|0
1651574790000|2022-05-03 10:46:30|32.19|32.11|32.18|32.1|32.19|32.11|32.18|32.1|5
1651574800000|2022-05-03 10:46:40|32.2|32.12|32.19|32.11|32.2|32.12|32.18|32.1|0
1651574810000|2022-05-03 10:46:50|32.2|32.12|32.2|32.12|32.2|32.12|32.19|32.11|0
1651574820000|2022-05-03 10:47:00|32.22|32.14|32.23|32.15|32.23|32.15|32.2|32.12|0
1651574830000|2022-05-03 10:47:10|32.2|32.12|32.24|32.16|32.25|32.17|32.2|32.12|0
1651574850000|2022-05-03 10:47:30|32.23|32.15|32.23|32.15|32.24|32.16|32.2|32.12|0
1651574860000|2022-05-03 10:47:40|32.24|32.16|32.23|32.15|32.24|32.16|32.23|32.15|0
1651574870000|2022-05-03 10:47:50|32.24|32.16|32.24|32.16|32.24|32.16|32.24|32.16|1
1651574880000|2022-05-03 10:48:00|32.23|32.15|32.24|32.16|32.24|32.16|32.23|32.15|0
1651574890000|2022-05-03 10:48:10|32.23|32.15|32.24|32.16|32.24|32.16|32.23|32.15|0
1651574900000|2022-05-03 10:48:20|32.23|32.15|32.23|32.15|32.23|32.15|32.23|32.15|0
1651574910000|2022-05-03 10:48:30|32.24|32.16|32.23|32.15|32.24|32.16|32.23|32.15|0
1651574920000|2022-05-03 10:48:40|32.24|32.16|32.24|32.16|32.24|32.16|32.24|32.16|0
1651574930000|2022-05-03 10:48:50|32.23|32.15|32.19|32.11|32.23|32.15|32.19|32.11|15
1651574940000|2022-05-03 10:49:00|32.18|32.1|32.19|32.11|32.19|32.11|32.18|32.1|2
1651574950000|2022-05-03 10:49:10|32.2|32.12|32.2|32.12|32.2|32.12|32.2|32.12|0
1651574980000|2022-05-03 10:49:40|32.19|32.11|32.18|32.1|32.19|32.11|32.18|32.1|5
1651574990000|2022-05-03 10:49:50|32.19|32.11|32.14|32.06|32.19|32.11|32.13|32.05|0
1651575000000|2022-05-03 10:50:00|32.15|32.07|32.17|32.09|32.17|32.09|32.15|32.07|0
1651575010000|2022-05-03 10:50:10|32.15|32.07|32.15|32.07|32.15|32.07|32.15|32.07|0
1651575020000|2022-05-03 10:50:20|32.17|32.09|32.18|32.1|32.18|32.1|32.17|32.09|0
1651575030000|2022-05-03 10:50:30|32.19|32.11|32.22|32.14|32.22|32.14|32.19|32.11|3
1651575040000|2022-05-03 10:50:40|32.2|32.12|32.22|32.14|32.22|32.14|32.2|32.12|0
1651575050000|2022-05-03 10:50:50|32.2|32.12|32.2|32.12|32.2|32.12|32.2|32.12|0
1651575060000|2022-05-03 10:51:00|32.22|32.14|32.22|32.14|32.23|32.15|32.22|32.14|0
1651575070000|2022-05-03 10:51:10|32.2|32.12|32.2|32.12|32.2|32.12|32.2|32.12|0
1651575080000|2022-05-03 10:51:20|32.18|32.1|32.2|32.12|32.2|32.12|32.18|32.1|0
1651575090000|2022-05-03 10:51:30|||||||||1
1651575100000|2022-05-03 10:51:40|32.19|32.11|32.19|32.11|32.2|32.12|32.19|32.11|1
1651575110000|2022-05-03 10:51:50|32.2|32.12|32.2|32.12|32.2|32.12|32.19|32.11|0
1651575120000|2022-05-03 10:52:00|32.19|32.11|32.18|32.1|32.2|32.12|32.18|32.1|0
1651575140000|2022-05-03 10:52:20|32.15|32.07|32.14|32.06|32.15|32.07|32.14|32.06|9
1651575150000|2022-05-03 10:52:30|32.15|32.07|32.14|32.06|32.15|32.07|32.14|32.06|0
1651575160000|2022-05-03 10:52:40|32.13|32.05|32.13|32.05|32.14|32.06|32.13|32.05|2
1651575170000|2022-05-03 10:52:50|||||||||6
1651575210000|2022-05-03 10:53:30|32.12|32.04|32.13|32.05|32.13|32.05|32.08|32|3
1651575220000|2022-05-03 10:53:40|32.12|32.04|32.13|32.05|32.13|32.05|32.12|32.04|0
1651575230000|2022-05-03 10:53:50|||||||||1
1651575240000|2022-05-03 10:54:00|32.12|32.04|32.13|32.05|32.13|32.05|32.12|32.04|0
1651575250000|2022-05-03 10:54:10|32.15|32.07|32.15|32.07|32.15|32.07|32.15|32.07|1
1651575260000|2022-05-03 10:54:20|32.13|32.05|32.13|32.05|32.14|32.06|32.13|32.05|8
1651575300000|2022-05-03 10:55:00|||||||||2
1651575350000|2022-05-03 10:55:50|32.12|32.04|32.09|32.01|32.12|32.04|32.08|32|2
1651575360000|2022-05-03 10:56:00|32.12|32.04|32.11|32.03|32.12|32.04|32.09|32.01|0
1651575370000|2022-05-03 10:56:10|32.09|32.01|32.09|32.01|32.09|32.01|32.09|32.01|0
1651575390000|2022-05-03 10:56:30|32.11|32.03|32.11|32.03|32.11|32.03|32.11|32.03|0
1651575400000|2022-05-03 10:56:40|32.12|32.04|32.12|32.04|32.13|32.05|32.11|32.03|4
1651575410000|2022-05-03 10:56:50|32.13|32.05|32.13|32.05|32.13|32.05|32.13|32.05|1
1651575450000|2022-05-03 10:57:30|32.12|32.04|32.08|32|32.12|32.04|32.08|32|0
1651575470000|2022-05-03 10:57:50|32.11|32.03|32.12|32.04|32.12|32.04|32.11|32.03|1
1651575480000|2022-05-03 10:58:00|32.11|32.03|32.11|32.03|32.11|32.03|32.11|32.03|0
1651575490000|2022-05-03 10:58:10|32.09|32.01|32.12|32.04|32.12|32.04|32.09|32.01|0
1651575500000|2022-05-03 10:58:20|32.11|32.03|32.09|32.01|32.11|32.03|32.08|32|0
1651575510000|2022-05-03 10:58:30|32.11|32.03|32.12|32.04|32.12|32.04|32.11|32.03|0
1651575520000|2022-05-03 10:58:40|32.11|32.03|32.08|32|32.11|32.03|32.08|32|0
1651575530000|2022-05-03 10:58:50|32.09|32.01|32.09|32.01|32.09|32.01|32.09|32.01|0
1651575540000|2022-05-03 10:59:00|32.11|32.03|32.08|32|32.11|32.03|32.08|32|0
1651575550000|2022-05-03 10:59:10|32.09|32.01|32.09|32.01|32.09|32.01|32.09|32.01|0
1651575560000|2022-05-03 10:59:20|32.08|32|32.08|32|32.08|32|32.08|32|0
1651575570000|2022-05-03 10:59:30|32.09|32.01|32.13|32.05|32.13|32.05|32.09|32.01|2
1651575590000|2022-05-03 10:59:50|32.15|32.07|32.17|32.09|32.17|32.09|32.14|32.06|2
1651575600000|2022-05-03 11:00:00|32.14|32.06|32.13|32.05|32.14|32.06|32.13|32.05|30
1651575620000|2022-05-03 11:00:20|32.14|32.06|32.15|32.07|32.15|32.07|32.14|32.06|3
1651575630000|2022-05-03 11:00:30|32.17|32.09|32.13|32.05|32.17|32.09|32.13|32.05|4
1651575680000|2022-05-03 11:01:20|32.14|32.06|32.14|32.06|32.15|32.07|32.14|32.06|0
1651575690000|2022-05-03 11:01:30|32.15|32.07|32.15|32.07|32.15|32.07|32.14|32.06|0
1651575700000|2022-05-03 11:01:40|32.14|32.06|32.14|32.06|32.15|32.07|32.14|32.06|0
1651575710000|2022-05-03 11:01:50|32.15|32.07|32.15|32.07|32.15|32.07|32.15|32.07|0
1651575720000|2022-05-03 11:02:00|32.17|32.09|32.15|32.07|32.18|32.1|32.15|32.07|0
1651575750000|2022-05-03 11:02:30|32.13|32.05|32.14|32.06|32.14|32.06|32.13|32.05|4
1651575760000|2022-05-03 11:02:40|32.13|32.05|32.13|32.05|32.13|32.05|32.13|32.05|0
1651575770000|2022-05-03 11:02:50|32.15|32.07|32.17|32.09|32.18|32.1|32.15|32.07|2
1651575790000|2022-05-03 11:03:10|32.15|32.07|32.14|32.06|32.17|32.09|32.14|32.06|0
1651575800000|2022-05-03 11:03:20|32.15|32.07|32.14|32.06|32.15|32.07|32.14|32.06|0
1651575810000|2022-05-03 11:03:30|32.13|32.05|32.13|32.05|32.14|32.06|32.13|32.05|0
1651575860000|2022-05-03 11:04:20|32.15|32.07|32.15|32.07|32.15|32.07|32.13|32.05|7
1651575870000|2022-05-03 11:04:30|32.13|32.05|32.13|32.05|32.14|32.06|32.13|32.05|4
1651575880000|2022-05-03 11:04:40|32.14|32.06|32.13|32.05|32.14|32.06|32.13|32.05|0
1651575890000|2022-05-03 11:04:50|32.14|32.06|32.15|32.07|32.15|32.07|32.13|32.05|0
1651575900000|2022-05-03 11:05:00|32.14|32.06|32.14|32.06|32.14|32.06|32.14|32.06|0
1651575910000|2022-05-03 11:05:10|32.13|32.05|32.13|32.05|32.13|32.05|32.13|32.05|0
1651575920000|2022-05-03 11:05:20|32.14|32.06|32.13|32.05|32.14|32.06|32.13|32.05|0
1651575930000|2022-05-03 11:05:30|32.14|32.06|32.13|32.05|32.14|32.06|32.13|32.05|0
1651575940000|2022-05-03 11:05:40|32.14|32.06|32.14|32.06|32.14|32.06|32.13|32.05|0
1651575950000|2022-05-03 11:05:50|32.15|32.07|32.18|32.1|32.19|32.11|32.15|32.07|0
1651575980000|2022-05-03 11:06:20|32.19|32.11|32.23|32.15|32.23|32.15|32.19|32.11|0
1651575990000|2022-05-03 11:06:30|32.24|32.16|32.23|32.15|32.24|32.16|32.23|32.15|4
1651576000000|2022-05-03 11:06:40|32.22|32.14|32.2|32.12|32.22|32.14|32.2|32.12|0
1651576010000|2022-05-03 11:06:50|32.19|32.11|32.19|32.11|32.2|32.12|32.19|32.11|10
1651576020000|2022-05-03 11:07:00|32.2|32.12|32.22|32.14|32.22|32.14|32.2|32.12|0
1651576030000|2022-05-03 11:07:10|32.2|32.12|32.2|32.12|32.2|32.12|32.2|32.12|0
1651576050000|2022-05-03 11:07:30|32.18|32.1|32.18|32.1|32.18|32.1|32.18|32.1|4
1651576100000|2022-05-03 11:08:20|32.2|32.12|32.2|32.12|32.2|32.12|32.2|32.12|2
1651576110000|2022-05-03 11:08:30|32.22|32.14|32.2|32.12|32.22|32.14|32.2|32.12|0
1651576120000|2022-05-03 11:08:40|32.22|32.14|32.2|32.12|32.22|32.14|32.2|32.12|0
1651576170000|2022-05-03 11:09:30|32.23|32.15|32.25|32.17|32.25|32.17|32.23|32.15|11
1651576180000|2022-05-03 11:09:40|32.23|32.15|32.22|32.14|32.24|32.16|32.22|32.14|0
1651576190000|2022-05-03 11:09:50|32.23|32.15|32.22|32.14|32.24|32.16|32.22|32.14|0
1651576210000|2022-05-03 11:10:10|32.2|32.12|32.22|32.14|32.22|32.14|32.2|32.12|0
1651576220000|2022-05-03 11:10:20|32.23|32.15|32.23|32.15|32.23|32.15|32.23|32.15|0
1651576230000|2022-05-03 11:10:30|32.22|32.14|32.18|32.1|32.22|32.14|32.18|32.1|6
1651576260000|2022-05-03 11:11:00|32.2|32.12|32.2|32.12|32.2|32.12|32.2|32.12|0
1651576320000|2022-05-03 11:12:00|32.25|32.17|32.25|32.17|32.25|32.17|32.25|32.17|61
1651576330000|2022-05-03 11:12:10|||||||||28
1651576340000|2022-05-03 11:12:20|||||||||12
1651576370000|2022-05-03 11:12:50|32.27|32.19|32.25|32.17|32.27|32.19|32.25|32.17|5
1651576390000|2022-05-03 11:13:10|32.23|32.15|32.25|32.17|32.25|32.17|32.22|32.14|30
1651576400000|2022-05-03 11:13:20|32.2|32.12|32.2|32.12|32.2|32.12|32.2|32.12|8
1651576480000|2022-05-03 11:14:40|32.19|32.11|32.19|32.11|32.19|32.11|32.19|32.11|1
1651576490000|2022-05-03 11:14:50|32.18|32.1|32.19|32.11|32.19|32.11|32.18|32.1|0
1651576500000|2022-05-03 11:15:00|32.18|32.1|32.17|32.09|32.18|32.1|32.17|32.09|0
1651576510000|2022-05-03 11:15:10|32.15|32.07|32.15|32.07|32.15|32.07|32.15|32.07|0
1651576520000|2022-05-03 11:15:20|32.13|32.05|32.13|32.05|32.13|32.05|32.13|32.05|13
1651576530000|2022-05-03 11:15:30|32.14|32.06|32.14|32.06|32.14|32.06|32.14|32.06|2
1651576540000|2022-05-03 11:15:40|32.15|32.07|32.15|32.07|32.15|32.07|32.15|32.07|0
1651576550000|2022-05-03 11:15:50|32.13|32.05|32.14|32.06|32.14|32.06|32.13|32.05|4
1651576560000|2022-05-03 11:16:00|32.13|32.05|32.17|32.09|32.17|32.09|32.13|32.05|1
1651576570000|2022-05-03 11:16:10|32.15|32.07|32.15|32.07|32.17|32.09|32.15|32.07|0
1651576590000|2022-05-03 11:16:30|32.17|32.09|32.17|32.09|32.17|32.09|32.15|32.07|1
1651576600000|2022-05-03 11:16:40|32.15|32.07|32.15|32.07|32.17|32.09|32.15|32.07|0
1651576610000|2022-05-03 11:16:50|32.17|32.09|32.18|32.1|32.18|32.1|32.17|32.09|0
1651576620000|2022-05-03 11:17:00|32.19|32.11|32.2|32.12|32.2|32.12|32.19|32.11|6
1651576650000|2022-05-03 11:17:30|32.19|32.11|32.15|32.07|32.19|32.11|32.15|32.07|0
1651576660000|2022-05-03 11:17:40|32.17|32.09|32.18|32.1|32.18|32.1|32.17|32.09|0
1651576670000|2022-05-03 11:17:50|32.19|32.11|32.19|32.11|32.19|32.11|32.19|32.11|1
1651576680000|2022-05-03 11:18:00|32.2|32.12|32.2|32.12|32.2|32.12|32.19|32.11|0
1651576700000|2022-05-03 11:18:20|32.19|32.11|32.19|32.11|32.2|32.12|32.19|32.11|0
1651576710000|2022-05-03 11:18:30|32.18|32.1|32.18|32.1|32.18|32.1|32.18|32.1|0
1651576720000|2022-05-03 11:18:40|32.19|32.11|32.19|32.11|32.19|32.11|32.19|32.11|0
1651576740000|2022-05-03 11:19:00|32.18|32.1|32.15|32.07|32.18|32.1|32.15|32.07|0
1651576760000|2022-05-03 11:19:20|32.19|32.11|32.2|32.12|32.2|32.12|32.19|32.11|4
1651576770000|2022-05-03 11:19:30|32.19|32.11|32.2|32.12|32.2|32.12|32.19|32.11|0
1651576800000|2022-05-03 11:20:00|32.19|32.11|32.2|32.12|32.2|32.12|32.18|32.1|7
1651576820000|2022-05-03 11:20:20|32.22|32.14|32.22|32.14|32.22|32.14|32.22|32.14|0
1651576840000|2022-05-03 11:20:40|32.23|32.15|32.23|32.15|32.24|32.16|32.23|32.15|0
1651576850000|2022-05-03 11:20:50|32.22|32.14|32.23|32.15|32.23|32.15|32.22|32.14|0
1651576860000|2022-05-03 11:21:00|32.24|32.16|32.23|32.15|32.24|32.16|32.23|32.15|0
1651576880000|2022-05-03 11:21:20|32.22|32.14|32.19|32.11|32.22|32.14|32.18|32.1|0
1651576890000|2022-05-03 11:21:30|32.2|32.12|32.2|32.12|32.2|32.12|32.2|32.12|0
1651576900000|2022-05-03 11:21:40|32.19|32.11|32.18|32.1|32.19|32.11|32.18|32.1|0
1651576910000|2022-05-03 11:21:50|32.19|32.11|32.19|32.11|32.19|32.11|32.18|32.1|0
1651576920000|2022-05-03 11:22:00|32.2|32.12|32.18|32.1|32.2|32.12|32.18|32.1|0
1651576960000|2022-05-03 11:22:40|||||||||3
1651576970000|2022-05-03 11:22:50|32.17|32.09|32.14|32.06|32.18|32.1|32.14|32.06|9
1651576990000|2022-05-03 11:23:10|32.16|32.08|32.16|32.08|32.17|32.09|32.16|32.08|0
1651577000000|2022-05-03 11:23:20|32.17|32.09|32.16|32.08|32.17|32.09|32.16|32.08|0
1651577010000|2022-05-03 11:23:30|32.17|32.09|32.13|32.05|32.17|32.09|32.13|32.05|0
1651577020000|2022-05-03 11:23:40|32.14|32.06|32.14|32.06|32.14|32.06|32.14|32.06|0
1651577030000|2022-05-03 11:23:50|32.16|32.08|32.16|32.08|32.16|32.08|32.16|32.08|0
1651577050000|2022-05-03 11:24:10|32.13|32.05|32.13|32.05|32.13|32.05|32.13|32.05|0
1651577070000|2022-05-03 11:24:30|32.11|32.03|32.11|32.03|32.11|32.03|32.11|32.03|4
1651577090000|2022-05-03 11:24:50|||||||||2
1651577110000|2022-05-03 11:25:10|||||||||4
1651577120000|2022-05-03 11:25:20|32.12|32.04|32.13|32.05|32.13|32.05|32.12|32.04|1
1651577130000|2022-05-03 11:25:30|32.12|32.04|32.12|32.04|32.12|32.04|32.11|32.03|1
1651577140000|2022-05-03 11:25:40|32.11|32.03|32.11|32.03|32.11|32.03|32.11|32.03|0
1651577150000|2022-05-03 11:25:50|32.09|32.01|32.11|32.03|32.11|32.03|32.09|32.01|0
1651577160000|2022-05-03 11:26:00|32.09|32.01|32.11|32.03|32.11|32.03|32.09|32.01|0
1651577170000|2022-05-03 11:26:10|32.09|32.01|32.11|32.03|32.11|32.03|32.09|32.01|0
1651577200000|2022-05-03 11:26:40|32.09|32.01|32.11|32.03|32.11|32.03|32.09|32.01|0
1651577220000|2022-05-03 11:27:00|32.09|32.01|32.09|32.01|32.11|32.03|32.08|32|0
1651577230000|2022-05-03 11:27:10|32.11|32.03|32.06|31.98|32.11|32.03|32.06|31.98|13
1651577250000|2022-05-03 11:27:30|32.07|31.99|32.06|31.98|32.08|32|32.06|31.98|0
1651577260000|2022-05-03 11:27:40|32.07|31.99|32.07|31.99|32.07|31.99|32.06|31.98|0
1651577270000|2022-05-03 11:27:50|32.06|31.98|32.06|31.98|32.06|31.98|32.06|31.98|0
1651577280000|2022-05-03 11:28:00|32.07|31.99|32.09|32.01|32.09|32.01|32.06|31.98|0
1651577290000|2022-05-03 11:28:10|32.08|32|32.07|31.99|32.08|32|32.07|31.99|2
1651577300000|2022-05-03 11:28:20|32.06|31.98|32.06|31.98|32.06|31.98|32.06|31.98|0
1651577310000|2022-05-03 11:28:30|32.07|31.99|32.07|31.99|32.07|31.99|32.07|31.99|0
1651577330000|2022-05-03 11:28:50|32.06|31.98|32.06|31.98|32.06|31.98|32.04|31.96|0
1651577340000|2022-05-03 11:29:00|32.04|31.96|32.01|31.93|32.04|31.96|32.01|31.93|5
1651577390000|2022-05-03 11:29:50|31.98|31.9|31.98|31.9|31.98|31.9|31.98|31.9|40
1651577410000|2022-05-03 11:30:10|31.97|31.89|31.98|31.9|31.98|31.9|31.97|31.89|0
1651577420000|2022-05-03 11:30:20|31.97|31.89|31.94|31.86|31.98|31.9|31.94|31.86|19
1651577430000|2022-05-03 11:30:30|31.96|31.88|31.96|31.88|31.96|31.88|31.96|31.88|2
1651577470000|2022-05-03 11:31:10|31.94|31.86|31.94|31.86|31.94|31.86|31.93|31.85|17
1651577480000|2022-05-03 11:31:20|31.93|31.85|31.93|31.85|31.94|31.86|31.93|31.85|0
1651577500000|2022-05-03 11:31:40|31.91|31.83|31.89|31.81|31.91|31.83|31.88|31.8|6
1651577510000|2022-05-03 11:31:50|31.91|31.83|31.89|31.81|31.93|31.85|31.89|31.81|0
1651577520000|2022-05-03 11:32:00|31.88|31.8|31.92|31.84|31.93|31.85|31.88|31.8|0
1651577530000|2022-05-03 11:32:10|31.91|31.83|31.89|31.81|31.91|31.83|31.88|31.8|15
1651577540000|2022-05-03 11:32:20|31.93|31.85|31.92|31.84|31.93|31.85|31.92|31.84|0
1651577550000|2022-05-03 11:32:30|31.91|31.83|31.89|31.81|31.91|31.83|31.88|31.8|0
1651577560000|2022-05-03 11:32:40|31.91|31.83|31.91|31.83|31.91|31.83|31.89|31.81|0
1651577570000|2022-05-03 11:32:50|31.92|31.84|31.91|31.83|31.92|31.84|31.91|31.83|0
1651577580000|2022-05-03 11:33:00|31.89|31.81|31.92|31.84|31.92|31.84|31.89|31.81|0
1651577590000|2022-05-03 11:33:10|31.91|31.83|31.93|31.85|31.93|31.85|31.91|31.83|0
1651577600000|2022-05-03 11:33:20|31.94|31.86|31.93|31.85|31.94|31.86|31.93|31.85|2
1651577610000|2022-05-03 11:33:30|31.94|31.86|31.96|31.88|31.97|31.89|31.94|31.86|2
1651577620000|2022-05-03 11:33:40|31.97|31.89|31.99|31.91|32.01|31.93|31.97|31.89|7
1651577630000|2022-05-03 11:33:50|31.98|31.9|32.01|31.93|32.01|31.93|31.98|31.9|0
1651577640000|2022-05-03 11:34:00|31.99|31.91|32.03|31.95|32.03|31.95|31.99|31.91|20
1651577660000|2022-05-03 11:34:20|32.04|31.96|32.06|31.98|32.06|31.98|32.04|31.96|0
1651577690000|2022-05-03 11:34:50|||||||||2
1651577700000|2022-05-03 11:35:00|32.04|31.96|32.06|31.98|32.06|31.98|32.04|31.96|0
1651577710000|2022-05-03 11:35:10|32.04|31.96|32.04|31.96|32.06|31.98|32.04|31.96|0
1651577720000|2022-05-03 11:35:20|32.02|31.94|32.04|31.96|32.04|31.96|32.02|31.94|1
1651577730000|2022-05-03 11:35:30|32.03|31.95|32.02|31.94|32.03|31.95|32.02|31.94|0
1651577740000|2022-05-03 11:35:40|32.03|31.95|32.04|31.96|32.06|31.98|32.03|31.95|0
1651577750000|2022-05-03 11:35:50|32.06|31.98|32.06|31.98|32.06|31.98|32.04|31.96|0
1651577790000|2022-05-03 11:36:30|32.03|31.95|32.04|31.96|32.04|31.96|32.02|31.94|7
1651577800000|2022-05-03 11:36:40|32.06|31.98|32.06|31.98|32.06|31.98|32.04|31.96|0
1651577810000|2022-05-03 11:36:50|32.03|31.95|32.01|31.93|32.03|31.95|32.01|31.93|8
1651577840000|2022-05-03 11:37:20|31.99|31.91|31.98|31.9|31.99|31.91|31.97|31.89|1
1651577850000|2022-05-03 11:37:30|31.97|31.89|31.99|31.91|31.99|31.91|31.97|31.89|0
1651577870000|2022-05-03 11:37:50|31.98|31.9|31.99|31.91|31.99|31.91|31.98|31.9|0
1651577880000|2022-05-03 11:38:00|32.01|31.93|31.98|31.9|32.01|31.93|31.98|31.9|0
1651577890000|2022-05-03 11:38:10|31.96|31.88|31.98|31.9|31.99|31.91|31.96|31.88|5
1651577900000|2022-05-03 11:38:20|31.97|31.89|31.97|31.89|31.98|31.9|31.96|31.88|0
1651577910000|2022-05-03 11:38:30|31.98|31.9|31.97|31.89|31.99|31.91|31.97|31.89|0
1651577920000|2022-05-03 11:38:40|31.96|31.88|31.96|31.88|31.96|31.88|31.96|31.88|0
1651577930000|2022-05-03 11:38:50|31.97|31.89|31.97|31.89|31.97|31.89|31.96|31.88|0
1651577950000|2022-05-03 11:39:10|31.98|31.9|31.97|31.89|31.99|31.91|31.96|31.88|0
1651577970000|2022-05-03 11:39:30|31.98|31.9|31.97|31.89|31.98|31.9|31.97|31.89|0
1651577980000|2022-05-03 11:39:40|31.98|31.9|31.98|31.9|31.99|31.91|31.98|31.9|0
1651578000000|2022-05-03 11:40:00|31.97|31.89|31.97|31.89|31.97|31.89|31.97|31.89|0
1651578010000|2022-05-03 11:40:10|31.96|31.88|31.97|31.89|31.97|31.89|31.96|31.88|0
1651578020000|2022-05-03 11:40:20|31.98|31.9|31.98|31.9|31.98|31.9|31.98|31.9|0
1651578030000|2022-05-03 11:40:30|31.99|31.91|31.99|31.91|31.99|31.91|31.99|31.91|0
1651578040000|2022-05-03 11:40:40|31.98|31.9|31.98|31.9|31.98|31.9|31.97|31.89|0
1651578050000|2022-05-03 11:40:50|31.97|31.89|31.98|31.9|31.98|31.9|31.97|31.89|0
1651578060000|2022-05-03 11:41:00|31.97|31.89|31.97|31.89|31.97|31.89|31.97|31.89|0
1651578070000|2022-05-03 11:41:10|31.96|31.88|31.96|31.88|31.96|31.88|31.96|31.88|0
1651578110000|2022-05-03 11:41:50|31.94|31.86|31.94|31.86|31.94|31.86|31.93|31.85|17
1651578130000|2022-05-03 11:42:10|31.93|31.85|31.93|31.85|31.93|31.85|31.93|31.85|0
1651578140000|2022-05-03 11:42:20|||||||||1
1651578150000|2022-05-03 11:42:30|||||||||1
1651578160000|2022-05-03 11:42:40|31.94|31.86|31.96|31.88|31.96|31.88|31.94|31.86|1
1651578170000|2022-05-03 11:42:50|31.94|31.86|31.94|31.86|31.94|31.86|31.94|31.86|6
1651578180000|2022-05-03 11:43:00|31.96|31.88|31.96|31.88|31.96|31.88|31.96|31.88|1
1651578200000|2022-05-03 11:43:20|||||||||1
1651578210000|2022-05-03 11:43:30|31.94|31.86|31.94|31.86|31.94|31.86|31.94|31.86|6
1651578220000|2022-05-03 11:43:40|31.96|31.88|31.96|31.88|31.96|31.88|31.96|31.88|1
1651578230000|2022-05-03 11:43:50|31.94|31.86|31.94|31.86|31.94|31.86|31.94|31.86|0
1651578240000|2022-05-03 11:44:00|31.96|31.88|31.94|31.86|31.96|31.88|31.94|31.86|1
1651578250000|2022-05-03 11:44:10|31.96|31.88|31.96|31.88|31.96|31.88|31.94|31.86|0
1651578270000|2022-05-03 11:44:30|||||||||1
1651578290000|2022-05-03 11:44:50|||||||||5
1651578410000|2022-05-03 11:46:50|31.93|31.85|31.91|31.83|31.94|31.86|31.91|31.83|28
1651578480000|2022-05-03 11:48:00|||||||||5
1651578510000|2022-05-03 11:48:30|31.89|31.81|31.91|31.83|31.91|31.83|31.89|31.81|13
1651578530000|2022-05-03 11:48:50|31.89|31.81|31.91|31.83|31.91|31.83|31.89|31.81|0
1651578540000|2022-05-03 11:49:00|31.86|31.78|31.86|31.78|31.86|31.78|31.86|31.78|22
1651578550000|2022-05-03 11:49:10|31.91|31.83|31.91|31.83|31.91|31.83|31.91|31.83|7
1651578570000|2022-05-03 11:49:30|||||||||3
1651578580000|2022-05-03 11:49:40|31.88|31.8|31.91|31.83|31.91|31.83|31.88|31.8|2
1651578590000|2022-05-03 11:49:50|31.89|31.81|31.88|31.8|31.89|31.81|31.88|31.8|1
1651578600000|2022-05-03 11:50:00|31.86|31.78|31.87|31.79|31.88|31.8|31.86|31.78|0
1651578610000|2022-05-03 11:50:10|31.89|31.81|31.89|31.81|31.91|31.83|31.89|31.81|1
1651578620000|2022-05-03 11:50:20|31.91|31.83|31.91|31.83|31.91|31.83|31.89|31.81|0
1651578630000|2022-05-03 11:50:30|||||||||1
1651578640000|2022-05-03 11:50:40|||||||||2
1651578670000|2022-05-03 11:51:10|||||||||1
1651578700000|2022-05-03 11:51:40|31.89|31.81|31.89|31.81|31.89|31.81|31.86|31.78|3
1651578730000|2022-05-03 11:52:10|31.91|31.83|31.91|31.83|31.91|31.83|31.91|31.83|0
1651578750000|2022-05-03 11:52:30|||||||||1
1651578760000|2022-05-03 11:52:40|31.89|31.81|31.89|31.81|31.89|31.81|31.89|31.81|0
1651578770000|2022-05-03 11:52:50|31.88|31.8|31.91|31.83|31.91|31.83|31.88|31.8|6
1651578810000|2022-05-03 11:53:30|31.88|31.8|31.86|31.78|31.88|31.8|31.86|31.78|1
1651578820000|2022-05-03 11:53:40|31.87|31.79|31.87|31.79|31.87|31.79|31.87|31.79|0
1651578830000|2022-05-03 11:53:50|31.86|31.78|31.87|31.79|31.87|31.79|31.86|31.78|0
1651578840000|2022-05-03 11:54:00|31.88|31.8|31.91|31.83|31.91|31.83|31.88|31.8|6
1651578870000|2022-05-03 11:54:30|||||||||20
1651578880000|2022-05-03 11:54:40|31.86|31.78|31.86|31.78|31.86|31.78|31.86|31.78|9
1651578900000|2022-05-03 11:55:00|31.84|31.76|31.83|31.75|31.86|31.78|31.83|31.75|2
1651578910000|2022-05-03 11:55:10|31.84|31.76|31.86|31.78|31.86|31.78|31.84|31.76|6
1651578930000|2022-05-03 11:55:30|31.84|31.76|31.86|31.78|31.86|31.78|31.84|31.76|2
1651578940000|2022-05-03 11:55:40|31.81|31.73|31.81|31.73|31.82|31.74|31.81|31.73|1
1651578950000|2022-05-03 11:55:50|31.79|31.71|31.78|31.7|31.81|31.73|31.78|31.7|14
1651578960000|2022-05-03 11:56:00|31.79|31.71|31.79|31.71|31.81|31.73|31.79|31.71|2
1651578970000|2022-05-03 11:56:10|31.81|31.73|31.81|31.73|31.81|31.73|31.81|31.73|0
1651578980000|2022-05-03 11:56:20|31.82|31.74|31.82|31.74|31.82|31.74|31.79|31.71|4
1651578990000|2022-05-03 11:56:30|31.81|31.73|31.81|31.73|31.81|31.73|31.81|31.73|0
1651579000000|2022-05-03 11:56:40|31.82|31.74|31.82|31.74|31.82|31.74|31.82|31.74|0
1651579010000|2022-05-03 11:56:50|31.81|31.73|31.79|31.71|31.81|31.73|31.78|31.7|7
1651579020000|2022-05-03 11:57:00|31.81|31.73|31.81|31.73|31.81|31.73|31.79|31.71|26
1651579030000|2022-05-03 11:57:10|31.79|31.71|31.78|31.7|31.79|31.71|31.78|31.7|0
1651579060000|2022-05-03 11:57:40|31.81|31.73|31.79|31.71|31.83|31.75|31.79|31.71|1
1651579070000|2022-05-03 11:57:50|31.82|31.74|31.81|31.73|31.82|31.74|31.81|31.73|0
1651579080000|2022-05-03 11:58:00|31.82|31.74|31.81|31.73|31.82|31.74|31.81|31.73|0
1651579090000|2022-05-03 11:58:10|31.79|31.71|31.79|31.71|31.79|31.71|31.79|31.71|0
1651579100000|2022-05-03 11:58:20|31.81|31.73|31.81|31.73|31.81|31.73|31.79|31.71|9
1651579120000|2022-05-03 11:58:40|31.82|31.74|31.79|31.71|31.82|31.74|31.79|31.71|0
1651579130000|2022-05-03 11:58:50|31.81|31.73|31.81|31.73|31.81|31.73|31.79|31.71|0
1651579140000|2022-05-03 11:59:00|31.79|31.71|31.79|31.71|31.81|31.73|31.79|31.71|0
1651579150000|2022-05-03 11:59:10|31.81|31.73|31.81|31.73|31.82|31.74|31.81|31.73|1
1651579160000|2022-05-03 11:59:20|31.82|31.74|31.81|31.73|31.82|31.74|31.81|31.73|0
1651579170000|2022-05-03 11:59:30|31.82|31.74|31.82|31.74|31.82|31.74|31.82|31.74|0
1651579180000|2022-05-03 11:59:40|31.81|31.73|31.81|31.73|31.82|31.74|31.81|31.73|0
1651579190000|2022-05-03 11:59:50|31.82|31.74|31.81|31.73|31.82|31.74|31.81|31.73|0
1651579200000|2022-05-03 12:00:00|31.82|31.74|31.79|31.71|31.82|31.74|31.79|31.71|7
1651579210000|2022-05-03 12:00:10|31.78|31.7|31.78|31.7|31.78|31.7|31.78|31.7|0
1651579230000|2022-05-03 12:00:30|31.77|31.69|31.74|31.66|31.77|31.69|31.74|31.66|6
1651579240000|2022-05-03 12:00:40|31.73|31.65|31.73|31.65|31.78|31.7|31.73|31.65|40
1651579280000|2022-05-03 12:01:20|31.71|31.63|31.71|31.63|31.71|31.63|31.71|31.63|6
1651579300000|2022-05-03 12:01:40|31.68|31.6|31.71|31.63|31.71|31.63|31.68|31.6|0
1651579310000|2022-05-03 12:01:50|31.69|31.61|31.69|31.61|31.71|31.63|31.69|31.61|0
1651579320000|2022-05-03 12:02:00|31.71|31.63|31.71|31.63|31.71|31.63|31.71|31.63|0
1651579330000|2022-05-03 12:02:10|31.68|31.6|31.66|31.58|31.68|31.6|31.66|31.58|23
1651579350000|2022-05-03 12:02:30|31.67|31.59|31.66|31.58|31.67|31.59|31.66|31.58|5
1651579370000|2022-05-03 12:02:50|31.63|31.55|31.63|31.55|31.63|31.55|31.63|31.55|0
1651579390000|2022-05-03 12:03:10|31.61|31.53|31.61|31.53|31.62|31.54|31.61|31.53|46
1651579400000|2022-05-03 12:03:20|31.63|31.55|31.63|31.55|31.63|31.55|31.62|31.54|13
1651579460000|2022-05-03 12:04:20|31.61|31.53|31.63|31.55|31.63|31.55|31.61|31.53|5
1651579500000|2022-05-03 12:05:00|31.62|31.54|31.62|31.54|31.63|31.55|31.62|31.54|0
1651579510000|2022-05-03 12:05:10|31.63|31.55|31.63|31.55|31.63|31.55|31.62|31.54|0
1651579530000|2022-05-03 12:05:30|31.67|31.59|31.66|31.58|31.68|31.6|31.63|31.55|13
1651579540000|2022-05-03 12:05:40|31.67|31.59|31.66|31.58|31.68|31.6|31.64|31.56|0
1651579550000|2022-05-03 12:05:50|31.64|31.56|31.64|31.56|31.64|31.56|31.64|31.56|0
1651579560000|2022-05-03 12:06:00|31.66|31.58|31.63|31.55|31.66|31.58|31.63|31.55|2
1651579570000|2022-05-03 12:06:10|31.66|31.58|31.63|31.55|31.67|31.59|31.63|31.55|1
1651579580000|2022-05-03 12:06:20|31.64|31.56|31.64|31.56|31.64|31.56|31.64|31.56|0
1651579590000|2022-05-03 12:06:30|31.66|31.58|31.68|31.6|31.68|31.6|31.66|31.58|0
1651579600000|2022-05-03 12:06:40|31.64|31.56|31.66|31.58|31.66|31.58|31.64|31.56|1
1651579610000|2022-05-03 12:06:50|31.64|31.56|31.67|31.59|31.67|31.59|31.64|31.56|1
1651579620000|2022-05-03 12:07:00|31.68|31.6|31.67|31.59|31.68|31.6|31.67|31.59|0
1651579630000|2022-05-03 12:07:10|31.68|31.6|31.68|31.6|31.68|31.6|31.68|31.6|0
1651579670000|2022-05-03 12:07:50|31.66|31.58|31.66|31.58|31.66|31.58|31.66|31.58|0
1651579680000|2022-05-03 12:08:00|31.67|31.59|31.67|31.59|31.67|31.59|31.67|31.59|0
1651579700000|2022-05-03 12:08:20|31.66|31.58|31.66|31.58|31.67|31.59|31.66|31.58|0
1651579710000|2022-05-03 12:08:30|31.63|31.55|31.63|31.55|31.63|31.55|31.63|31.55|1
1651579730000|2022-05-03 12:08:50|||||||||13
1651579740000|2022-05-03 12:09:00|31.62|31.54|31.61|31.53|31.62|31.54|31.61|31.53|9
1651579760000|2022-05-03 12:09:20|31.63|31.55|31.61|31.53|31.63|31.55|31.59|31.51|6
1651579770000|2022-05-03 12:09:30|31.58|31.5|31.61|31.53|31.61|31.53|31.58|31.5|0
1651579780000|2022-05-03 12:09:40|31.59|31.51|31.61|31.53|31.61|31.53|31.59|31.51|0
1651579790000|2022-05-03 12:09:50|31.62|31.54|31.62|31.54|31.63|31.55|31.62|31.54|11
1651579800000|2022-05-03 12:10:00|31.61|31.53|31.61|31.53|31.62|31.54|31.61|31.53|0
1651579810000|2022-05-03 12:10:10|31.62|31.54|31.61|31.53|31.62|31.54|31.61|31.53|0
1651579820000|2022-05-03 12:10:20|31.62|31.54|31.61|31.53|31.62|31.54|31.61|31.53|2
1651579850000|2022-05-03 12:10:50|31.57|31.49|31.58|31.5|31.58|31.5|31.57|31.49|8
1651579860000|2022-05-03 12:11:00|31.59|31.51|31.58|31.5|31.59|31.51|31.58|31.5|0
1651579870000|2022-05-03 12:11:10|31.61|31.53|31.58|31.5|31.61|31.53|31.58|31.5|0
1651579880000|2022-05-03 12:11:20|31.57|31.49|31.58|31.5|31.58|31.5|31.56|31.48|8
1651579890000|2022-05-03 12:11:30|31.57|31.49|31.58|31.5|31.58|31.5|31.56|31.48|0
1651579900000|2022-05-03 12:11:40|31.57|31.49|31.58|31.5|31.58|31.5|31.57|31.49|0
1651579910000|2022-05-03 12:11:50|31.57|31.49|31.56|31.48|31.57|31.49|31.56|31.48|0
1651579920000|2022-05-03 12:12:00|31.57|31.49|31.58|31.5|31.58|31.5|31.56|31.48|0
1651579930000|2022-05-03 12:12:10|31.57|31.49|31.57|31.49|31.57|31.49|31.56|31.48|0
1651579940000|2022-05-03 12:12:20|31.56|31.48|31.56|31.48|31.57|31.49|31.56|31.48|0
1651579950000|2022-05-03 12:12:30|31.57|31.49|31.57|31.49|31.57|31.49|31.57|31.49|5
1651579960000|2022-05-03 12:12:40|31.58|31.5|31.58|31.5|31.58|31.5|31.57|31.49|0
1651579970000|2022-05-03 12:12:50|31.57|31.49|31.58|31.5|31.58|31.5|31.57|31.49|0
1651579980000|2022-05-03 12:13:00|31.57|31.49|31.58|31.5|31.58|31.5|31.57|31.49|0
1651579990000|2022-05-03 12:13:10|31.59|31.51|31.59|31.51|31.59|31.51|31.59|31.51|0
1651580000000|2022-05-03 12:13:20|31.58|31.5|31.58|31.5|31.58|31.5|31.58|31.5|0
1651580030000|2022-05-03 12:13:50|31.57|31.49|31.58|31.5|31.58|31.5|31.56|31.48|47
1651580060000|2022-05-03 12:14:20|31.61|31.53|31.61|31.53|31.61|31.53|31.61|31.53|0
1651580070000|2022-05-03 12:14:30|31.62|31.54|31.62|31.54|31.62|31.54|31.62|31.54|6
1651580080000|2022-05-03 12:14:40|31.63|31.55|31.63|31.55|31.63|31.55|31.63|31.55|0
1651580100000|2022-05-03 12:15:00|31.61|31.53|31.58|31.5|31.61|31.53|31.58|31.5|12
1651580110000|2022-05-03 12:15:10|31.61|31.53|31.59|31.51|31.61|31.53|31.58|31.5|30
1651580120000|2022-05-03 12:15:20|31.58|31.5|31.57|31.49|31.58|31.5|31.56|31.48|12
1651580130000|2022-05-03 12:15:30|31.58|31.5|31.55|31.47|31.58|31.5|31.52|31.44|37
1651580140000|2022-05-03 12:15:40|31.56|31.48|31.56|31.48|31.56|31.48|31.55|31.47|0
1651580150000|2022-05-03 12:15:50|31.55|31.47|31.52|31.44|31.55|31.47|31.51|31.43|0
1651580160000|2022-05-03 12:16:00|31.53|31.45|31.51|31.43|31.53|31.45|31.51|31.43|0
1651580170000|2022-05-03 12:16:10|31.53|31.45|31.53|31.45|31.53|31.45|31.53|31.45|4
1651580180000|2022-05-03 12:16:20|31.56|31.48|31.52|31.44|31.56|31.48|31.52|31.44|0
1651580190000|2022-05-03 12:16:30|31.53|31.45|31.52|31.44|31.53|31.45|31.51|31.43|1
1651580200000|2022-05-03 12:16:40|31.53|31.45|31.52|31.44|31.53|31.45|31.52|31.44|0
1651580210000|2022-05-03 12:16:50|31.51|31.43|31.53|31.45|31.53|31.45|31.51|31.43|0
1651580220000|2022-05-03 12:17:00|31.52|31.44|31.56|31.48|31.56|31.48|31.52|31.44|2
1651580230000|2022-05-03 12:17:10|31.55|31.47|31.55|31.47|31.55|31.47|31.55|31.47|0
1651580240000|2022-05-03 12:17:20|31.56|31.48|31.56|31.48|31.56|31.48|31.55|31.47|0
1651580250000|2022-05-03 12:17:30|||||||||7
1651580260000|2022-05-03 12:17:40|31.53|31.45|31.56|31.48|31.56|31.48|31.53|31.45|2
1651580270000|2022-05-03 12:17:50|31.57|31.49|31.57|31.49|31.57|31.49|31.57|31.49|15
1651580280000|2022-05-03 12:18:00|31.58|31.5|31.58|31.5|31.58|31.5|31.56|31.48|9
1651580290000|2022-05-03 12:18:10|31.57|31.49|31.57|31.49|31.57|31.49|31.57|31.49|25
1651580300000|2022-05-03 12:18:20|31.58|31.5|31.58|31.5|31.58|31.5|31.58|31.5|0
1651580320000|2022-05-03 12:18:40|31.56|31.48|31.56|31.48|31.56|31.48|31.56|31.48|9
1651580330000|2022-05-03 12:18:50|31.58|31.5|31.58|31.5|31.58|31.5|31.58|31.5|8
1651580380000|2022-05-03 12:19:40|31.59|31.51|31.58|31.5|31.59|31.51|31.58|31.5|0
1651580390000|2022-05-03 12:19:50|31.56|31.48|31.52|31.44|31.56|31.48|31.52|31.44|58
1651580400000|2022-05-03 12:20:00|31.51|31.43|31.51|31.43|31.52|31.44|31.51|31.43|2
1651580410000|2022-05-03 12:20:10|31.52|31.44|31.51|31.43|31.52|31.44|31.51|31.43|0
1651580420000|2022-05-03 12:20:20|31.52|31.44|31.54|31.46|31.54|31.46|31.51|31.43|0
1651580430000|2022-05-03 12:20:30|31.53|31.45|31.56|31.48|31.56|31.48|31.53|31.45|0
1651580450000|2022-05-03 12:20:50|31.57|31.49|31.56|31.48|31.57|31.49|31.56|31.48|65
1651580510000|2022-05-03 12:21:50|31.53|31.45|31.52|31.44|31.53|31.45|31.52|31.44|6
1651580520000|2022-05-03 12:22:00|31.51|31.43|31.52|31.44|31.53|31.45|31.51|31.43|0
1651580530000|2022-05-03 12:22:10|31.51|31.43|31.51|31.43|31.52|31.44|31.51|31.43|9
1651580540000|2022-05-03 12:22:20|31.52|31.44|31.51|31.43|31.53|31.45|31.51|31.43|0
1651580550000|2022-05-03 12:22:30|31.53|31.45|31.53|31.45|31.53|31.45|31.52|31.44|0
1651580560000|2022-05-03 12:22:40|31.54|31.46|31.53|31.45|31.57|31.49|31.53|31.45|18
1651580580000|2022-05-03 12:23:00|31.57|31.49|31.57|31.49|31.58|31.5|31.57|31.49|9
1651580590000|2022-05-03 12:23:10|31.58|31.5|31.58|31.5|31.58|31.5|31.58|31.5|0
1651580610000|2022-05-03 12:23:30|31.62|31.54|31.61|31.53|31.62|31.54|31.61|31.53|8
1651580620000|2022-05-03 12:23:40|31.59|31.51|31.58|31.5|31.59|31.51|31.58|31.5|1
1651580630000|2022-05-03 12:23:50|31.59|31.51|31.58|31.5|31.61|31.53|31.58|31.5|0
1651580640000|2022-05-03 12:24:00|31.59|31.51|31.58|31.5|31.59|31.51|31.58|31.5|0
1651580680000|2022-05-03 12:24:40|||||||||2
1651580710000|2022-05-03 12:25:10|31.59|31.51|31.58|31.5|31.59|31.51|31.58|31.5|0
1651580730000|2022-05-03 12:25:30|31.57|31.49|31.57|31.49|31.57|31.49|31.56|31.48|31
1651580740000|2022-05-03 12:25:40|31.56|31.48|31.56|31.48|31.57|31.49|31.56|31.48|0
1651580750000|2022-05-03 12:25:50|31.53|31.45|31.53|31.45|31.53|31.45|31.53|31.45|0
1651580820000|2022-05-03 12:27:00|31.52|31.44|31.52|31.44|31.52|31.44|31.52|31.44|9
1651580830000|2022-05-03 12:27:10|31.51|31.43|31.53|31.45|31.53|31.45|31.51|31.43|10
1651580850000|2022-05-03 12:27:30|31.57|31.49|31.53|31.45|31.57|31.49|31.53|31.45|11
1651580880000|2022-05-03 12:28:00|31.54|31.46|31.54|31.46|31.54|31.46|31.54|31.46|0
1651580890000|2022-05-03 12:28:10|31.53|31.45|31.57|31.49|31.57|31.49|31.53|31.45|0
1651580900000|2022-05-03 12:28:20|31.58|31.5|31.58|31.5|31.58|31.5|31.58|31.5|0
1651580930000|2022-05-03 12:28:50|31.59|31.51|31.58|31.5|31.59|31.51|31.58|31.5|6
1651580960000|2022-05-03 12:29:20|31.57|31.49|31.57|31.49|31.57|31.49|31.57|31.49|1
1651580970000|2022-05-03 12:29:30|31.56|31.48|31.57|31.49|31.57|31.49|31.56|31.48|6
1651580980000|2022-05-03 12:29:40|31.56|31.48|31.58|31.5|31.58|31.5|31.54|31.46|4
1651581070000|2022-05-03 12:31:10|31.61|31.53|31.62|31.54|31.62|31.54|31.61|31.53|14
1651581080000|2022-05-03 12:31:20|31.63|31.55|31.63|31.55|31.63|31.55|31.63|31.55|0
1651581090000|2022-05-03 12:31:30|31.62|31.54|31.63|31.55|31.63|31.55|31.62|31.54|0
1651581110000|2022-05-03 12:31:50|31.59|31.51|31.59|31.51|31.59|31.51|31.58|31.5|15
1651581120000|2022-05-03 12:32:00|31.61|31.53|31.62|31.54|31.62|31.54|31.59|31.51|1
1651581130000|2022-05-03 12:32:10|31.63|31.55|31.63|31.55|31.63|31.55|31.63|31.55|0
1651581150000|2022-05-03 12:32:30|31.66|31.58|31.66|31.58|31.66|31.58|31.66|31.58|3
1651581160000|2022-05-03 12:32:40|31.64|31.56|31.63|31.55|31.66|31.58|31.63|31.55|2
1651581180000|2022-05-03 12:33:00|31.59|31.51|31.58|31.5|31.63|31.55|31.58|31.5|3
1651581200000|2022-05-03 12:33:20|31.57|31.49|31.57|31.49|31.58|31.5|31.56|31.48|7
1651581210000|2022-05-03 12:33:30|31.58|31.5|31.57|31.49|31.58|31.5|31.57|31.49|0
1651581220000|2022-05-03 12:33:40|31.58|31.5|31.58|31.5|31.58|31.5|31.56|31.48|0
1651581230000|2022-05-03 12:33:50|31.56|31.48|31.54|31.46|31.56|31.48|31.54|31.46|1
1651581240000|2022-05-03 12:34:00|31.53|31.45|31.52|31.44|31.53|31.45|31.51|31.43|0
1651581250000|2022-05-03 12:34:10|31.53|31.45|31.53|31.45|31.53|31.45|31.52|31.44|0
1651581270000|2022-05-03 12:34:30|31.54|31.46|31.54|31.46|31.54|31.46|31.53|31.45|0
1651581280000|2022-05-03 12:34:40|31.53|31.45|31.54|31.46|31.54|31.46|31.53|31.45|0
1651581290000|2022-05-03 12:34:50|31.53|31.45|31.53|31.45|31.54|31.46|31.53|31.45|0
1651581300000|2022-05-03 12:35:00|31.52|31.44|31.53|31.45|31.53|31.45|31.52|31.44|1
1651581310000|2022-05-03 12:35:10|31.52|31.44|31.53|31.45|31.53|31.45|31.52|31.44|0
1651581320000|2022-05-03 12:35:20|31.54|31.46|31.57|31.49|31.58|31.5|31.54|31.46|14
1651581330000|2022-05-03 12:35:30|31.56|31.48|31.53|31.45|31.57|31.49|31.53|31.45|4
1651581360000|2022-05-03 12:36:00|31.51|31.43|31.53|31.45|31.53|31.45|31.51|31.43|9
1651581380000|2022-05-03 12:36:20|31.52|31.44|31.51|31.43|31.53|31.45|31.51|31.43|10
1651581390000|2022-05-03 12:36:30|31.52|31.44|31.53|31.45|31.53|31.45|31.52|31.44|0
1651581400000|2022-05-03 12:36:40|31.52|31.44|31.52|31.44|31.52|31.44|31.52|31.44|0
1651581410000|2022-05-03 12:36:50|31.51|31.43|31.53|31.45|31.53|31.45|31.51|31.43|0
1651581420000|2022-05-03 12:37:00|31.52|31.44|31.52|31.44|31.52|31.44|31.51|31.43|0
1651581430000|2022-05-03 12:37:10|31.51|31.43|31.49|31.41|31.51|31.43|31.49|31.41|0
1651581440000|2022-05-03 12:37:20|31.47|31.39|31.46|31.38|31.48|31.4|31.46|31.38|13
1651581450000|2022-05-03 12:37:30|31.47|31.39|31.46|31.38|31.48|31.4|31.46|31.38|3
1651581500000|2022-05-03 12:38:20|31.49|31.41|31.51|31.43|31.51|31.43|31.49|31.41|24
1651581510000|2022-05-03 12:38:30|31.49|31.41|31.49|31.41|31.51|31.43|31.49|31.41|0
1651581530000|2022-05-03 12:38:50|31.48|31.4|31.47|31.39|31.49|31.41|31.47|31.39|6
1651581540000|2022-05-03 12:39:00|31.46|31.38|31.47|31.39|31.47|31.39|31.46|31.38|12
1651581550000|2022-05-03 12:39:10|31.46|31.38|31.48|31.4|31.48|31.4|31.46|31.38|0
1651581570000|2022-05-03 12:39:30|31.51|31.43|31.49|31.41|31.51|31.43|31.49|31.41|0
1651581580000|2022-05-03 12:39:40|31.47|31.39|31.48|31.4|31.48|31.4|31.46|31.38|0
1651581600000|2022-05-03 12:40:00|31.47|31.39|31.46|31.38|31.47|31.39|31.46|31.38|14
1651581630000|2022-05-03 12:40:30|31.48|31.4|31.47|31.39|31.48|31.4|31.47|31.39|2
1651581640000|2022-05-03 12:40:40|31.48|31.4|31.46|31.38|31.48|31.4|31.46|31.38|6
1651581660000|2022-05-03 12:41:00|31.47|31.39|31.46|31.38|31.47|31.39|31.46|31.38|2
1651581670000|2022-05-03 12:41:10|31.44|31.36|31.46|31.38|31.46|31.38|31.44|31.36|1
1651581710000|2022-05-03 12:41:50|31.47|31.39|31.51|31.43|31.51|31.43|31.46|31.38|22
1651581780000|2022-05-03 12:43:00|31.52|31.44|31.51|31.43|31.52|31.44|31.51|31.43|5
1651581820000|2022-05-03 12:43:40|31.46|31.38|31.46|31.38|31.46|31.38|31.46|31.38|1
1651581860000|2022-05-03 12:44:20|31.42|31.34|31.41|31.33|31.42|31.34|31.41|31.33|25
1651581880000|2022-05-03 12:44:40|31.43|31.35|31.42|31.34|31.43|31.35|31.42|31.34|0
1651581890000|2022-05-03 12:44:50|31.41|31.33|31.41|31.33|31.41|31.33|31.41|31.33|0
1651581900000|2022-05-03 12:45:00|31.4|31.32|31.41|31.33|31.41|31.33|31.4|31.32|2
1651581920000|2022-05-03 12:45:20|31.42|31.34|31.42|31.34|31.42|31.34|31.42|31.34|0
1651581930000|2022-05-03 12:45:30|31.41|31.33|31.41|31.33|31.42|31.34|31.41|31.33|0
1651581950000|2022-05-03 12:45:50|31.42|31.34|31.41|31.33|31.42|31.34|31.41|31.33|0
1651581960000|2022-05-03 12:46:00|31.42|31.34|31.42|31.34|31.45|31.37|31.41|31.33|1
1651581970000|2022-05-03 12:46:10|31.41|31.33|31.41|31.33|31.41|31.33|31.41|31.33|0
1651581990000|2022-05-03 12:46:30|31.38|31.3|31.38|31.3|31.38|31.3|31.38|31.3|8
1651582000000|2022-05-03 12:46:40|31.37|31.29|31.38|31.3|31.38|31.3|31.37|31.29|0
1651582020000|2022-05-03 12:47:00|31.4|31.32|31.41|31.33|31.41|31.33|31.38|31.3|10
1651582030000|2022-05-03 12:47:10|31.4|31.32|31.38|31.3|31.4|31.32|31.38|31.3|5
1651582040000|2022-05-03 12:47:20|31.4|31.32|31.41|31.33|31.41|31.33|31.4|31.32|1
1651582050000|2022-05-03 12:47:30|31.4|31.32|31.41|31.33|31.41|31.33|31.4|31.32|0
1651582080000|2022-05-03 12:48:00|31.42|31.34|31.42|31.34|31.43|31.35|31.42|31.34|0
1651582090000|2022-05-03 12:48:10|31.43|31.35|31.42|31.34|31.43|31.35|31.42|31.34|0
1651582100000|2022-05-03 12:48:20|31.43|31.35|31.41|31.33|31.43|31.35|31.41|31.33|0
1651582110000|2022-05-03 12:48:30|31.4|31.32|31.38|31.3|31.4|31.32|31.38|31.3|5
1651582130000|2022-05-03 12:48:50|31.4|31.32|31.4|31.32|31.4|31.32|31.4|31.32|1
1651582140000|2022-05-03 12:49:00|31.41|31.33|31.38|31.3|31.41|31.33|31.38|31.3|0
1651582160000|2022-05-03 12:49:20|31.4|31.32|31.41|31.33|31.41|31.33|31.4|31.32|0
1651582180000|2022-05-03 12:49:40|31.4|31.32|31.41|31.33|31.41|31.33|31.4|31.32|0
1651582200000|2022-05-03 12:50:00|31.4|31.32|31.41|31.33|31.41|31.33|31.4|31.32|0
1651582210000|2022-05-03 12:50:10|31.4|31.32|31.4|31.32|31.41|31.33|31.4|31.32|0
1651582220000|2022-05-03 12:50:20|31.41|31.33|31.41|31.33|31.41|31.33|31.4|31.32|0
1651582230000|2022-05-03 12:50:30|31.43|31.35|31.43|31.35|31.43|31.35|31.43|31.35|0
1651582240000|2022-05-03 12:50:40|31.45|31.37|31.46|31.38|31.46|31.38|31.45|31.37|107
1651582270000|2022-05-03 12:51:10|31.45|31.37|31.46|31.38|31.46|31.38|31.45|31.37|1
1651582280000|2022-05-03 12:51:20|31.45|31.37|31.46|31.38|31.46|31.38|31.45|31.37|0
1651582310000|2022-05-03 12:51:50|31.48|31.4|31.47|31.39|31.48|31.4|31.47|31.39|18
1651582320000|2022-05-03 12:52:00|31.46|31.38|31.46|31.38|31.46|31.38|31.46|31.38|2
1651582350000|2022-05-03 12:52:30|31.48|31.4|31.51|31.43|31.51|31.43|31.48|31.4|3
1651582360000|2022-05-03 12:52:40|31.52|31.44|31.51|31.43|31.52|31.44|31.51|31.43|4
1651582370000|2022-05-03 12:52:50|31.52|31.44|31.53|31.45|31.53|31.45|31.52|31.44|8
1651582380000|2022-05-03 12:53:00|31.52|31.44|31.52|31.44|31.53|31.45|31.52|31.44|1
1651582390000|2022-05-03 12:53:10|31.53|31.45|31.53|31.45|31.53|31.45|31.52|31.44|3
1651582400000|2022-05-03 12:53:20|31.52|31.44|31.53|31.45|31.53|31.45|31.52|31.44|0
1651582410000|2022-05-03 12:53:30|31.54|31.46|31.54|31.46|31.54|31.46|31.54|31.46|0
1651582430000|2022-05-03 12:53:50|31.53|31.45|31.53|31.45|31.53|31.45|31.53|31.45|0
1651582440000|2022-05-03 12:54:00|31.52|31.44|31.52|31.44|31.52|31.44|31.51|31.43|13
1651582450000|2022-05-03 12:54:10|31.51|31.43|31.49|31.41|31.51|31.43|31.49|31.41|0
1651582460000|2022-05-03 12:54:20|31.48|31.4|31.48|31.4|31.48|31.4|31.48|31.4|9
1651582470000|2022-05-03 12:54:30|31.46|31.38|31.46|31.38|31.46|31.38|31.46|31.38|33
1651582520000|2022-05-03 12:55:20|31.45|31.37|31.41|31.33|31.45|31.37|31.41|31.33|0
1651582530000|2022-05-03 12:55:30|31.4|31.32|31.38|31.3|31.4|31.32|31.38|31.3|7
1651582560000|2022-05-03 12:56:00|31.41|31.33|31.41|31.33|31.41|31.33|31.41|31.33|0
1651582570000|2022-05-03 12:56:10|31.42|31.34|31.43|31.35|31.43|31.35|31.42|31.34|0
1651582580000|2022-05-03 12:56:20|31.45|31.37|31.45|31.37|31.46|31.38|31.43|31.35|55
1651582590000|2022-05-03 12:56:30|31.43|31.35|31.45|31.37|31.45|31.37|31.43|31.35|6
1651582600000|2022-05-03 12:56:40|31.46|31.38|31.45|31.37|31.46|31.38|31.45|31.37|4
1651582610000|2022-05-03 12:56:50|31.43|31.35|31.43|31.35|31.43|31.35|31.43|31.35|0
1651582620000|2022-05-03 12:57:00|31.45|31.37|31.45|31.37|31.46|31.38|31.43|31.35|11
1651582630000|2022-05-03 12:57:10|31.43|31.35|31.46|31.38|31.46|31.38|31.43|31.35|0
1651582640000|2022-05-03 12:57:20|31.47|31.39|31.51|31.43|31.51|31.43|31.47|31.39|6
1651582650000|2022-05-03 12:57:30|31.5|31.42|31.5|31.42|31.5|31.42|31.5|31.42|2
1651582660000|2022-05-03 12:57:40|31.51|31.43|31.51|31.43|31.51|31.43|31.51|31.43|0
1651582680000|2022-05-03 12:58:00|31.54|31.46|31.51|31.43|31.54|31.46|31.51|31.43|19
1651582690000|2022-05-03 12:58:10|31.56|31.48|31.56|31.48|31.56|31.48|31.53|31.45|15
1651582700000|2022-05-03 12:58:20|||||||||18
1651582710000|2022-05-03 12:58:30|||||||||2
1651582730000|2022-05-03 12:58:50|||||||||26
1651582740000|2022-05-03 12:59:00|||||||||1
1651582770000|2022-05-03 12:59:30|31.51|31.43|31.51|31.43|31.51|31.43|31.51|31.43|22
1651582780000|2022-05-03 12:59:40|31.53|31.45|31.52|31.44|31.53|31.45|31.51|31.43|1
1651582790000|2022-05-03 12:59:50|31.56|31.48|31.56|31.48|31.56|31.48|31.51|31.43|0
1651582800000|2022-05-03 13:00:00|31.55|31.47|31.52|31.44|31.55|31.47|31.52|31.44|4
1651582810000|2022-05-03 13:00:10|31.51|31.43|31.52|31.44|31.52|31.44|31.51|31.43|6
1651582820000|2022-05-03 13:00:20|31.56|31.48|31.56|31.48|31.56|31.48|31.56|31.48|4
1651582830000|2022-05-03 13:00:30|31.55|31.47|31.55|31.47|31.55|31.47|31.52|31.44|69
1651582840000|2022-05-03 13:00:40|31.53|31.45|31.53|31.45|31.55|31.47|31.53|31.45|24
1651582850000|2022-05-03 13:00:50|31.56|31.48|31.56|31.48|31.56|31.48|31.56|31.48|8
1651582870000|2022-05-03 13:01:10|31.57|31.49|31.57|31.49|31.58|31.5|31.57|31.49|0
1651582880000|2022-05-03 13:01:20|31.56|31.48|31.56|31.48|31.56|31.48|31.56|31.48|7
1651582890000|2022-05-03 13:01:30|31.57|31.49|31.56|31.48|31.57|31.49|31.56|31.48|0
1651582900000|2022-05-03 13:01:40|31.57|31.49|31.56|31.48|31.57|31.49|31.56|31.48|0
1651582910000|2022-05-03 13:01:50|31.57|31.49|31.61|31.53|31.61|31.53|31.57|31.49|9
1651582920000|2022-05-03 13:02:00|31.58|31.5|31.58|31.5|31.58|31.5|31.58|31.5|38
1651582930000|2022-05-03 13:02:10|31.57|31.49|31.57|31.49|31.58|31.5|31.56|31.48|0
1651582940000|2022-05-03 13:02:20|31.55|31.47|31.55|31.47|31.55|31.47|31.55|31.47|12
1651582950000|2022-05-03 13:02:30|31.56|31.48|31.55|31.47|31.56|31.48|31.53|31.45|2
1651582970000|2022-05-03 13:02:50|31.53|31.45|31.53|31.45|31.53|31.45|31.53|31.45|0
1651582980000|2022-05-03 13:03:00|31.56|31.48|31.56|31.48|31.56|31.48|31.56|31.48|2
1651583040000|2022-05-03 13:04:00|31.57|31.49|31.6|31.52|31.6|31.52|31.57|31.49|8
1651583050000|2022-05-03 13:04:10|31.58|31.5|31.58|31.5|31.58|31.5|31.57|31.49|3
1651583080000|2022-05-03 13:04:40|31.55|31.47|31.58|31.5|31.58|31.5|31.53|31.45|42
1651583090000|2022-05-03 13:04:50|31.56|31.48|31.53|31.45|31.56|31.48|31.53|31.45|0
1651583100000|2022-05-03 13:05:00|31.52|31.44|31.53|31.45|31.53|31.45|31.51|31.43|8
1651583120000|2022-05-03 13:05:20|||||||||1
1651583140000|2022-05-03 13:05:40|31.55|31.47|31.55|31.47|31.56|31.48|31.53|31.45|3
1651583150000|2022-05-03 13:05:50|31.57|31.49|31.58|31.5|31.58|31.5|31.56|31.48|16
1651583160000|2022-05-03 13:06:00|31.56|31.48|31.57|31.49|31.58|31.5|31.56|31.48|0
1651583170000|2022-05-03 13:06:10|31.58|31.5|31.53|31.45|31.58|31.5|31.53|31.45|0
1651583200000|2022-05-03 13:06:40|31.52|31.44|31.52|31.44|31.53|31.45|31.52|31.44|8
1651583210000|2022-05-03 13:06:50|31.51|31.43|31.51|31.43|31.53|31.45|31.51|31.43|2
1651583230000|2022-05-03 13:07:10|31.52|31.44|31.51|31.43|31.52|31.44|31.51|31.43|1
1651583240000|2022-05-03 13:07:20|31.5|31.42|31.51|31.43|31.51|31.43|31.5|31.42|0
1651583260000|2022-05-03 13:07:40|31.53|31.45|31.53|31.45|31.53|31.45|31.53|31.45|6
1651583270000|2022-05-03 13:07:50|31.55|31.47|31.53|31.45|31.55|31.47|31.53|31.45|0
1651583310000|2022-05-03 13:08:30|31.55|31.47|31.53|31.45|31.56|31.48|31.53|31.45|1
1651583320000|2022-05-03 13:08:40|31.55|31.47|31.53|31.45|31.55|31.47|31.53|31.45|0
1651583350000|2022-05-03 13:09:10|31.56|31.48|31.57|31.49|31.58|31.5|31.55|31.47|11
1651583360000|2022-05-03 13:09:20|31.56|31.48|31.53|31.45|31.56|31.48|31.53|31.45|0
1651583370000|2022-05-03 13:09:30|31.55|31.47|31.53|31.45|31.55|31.47|31.53|31.45|0
1651583420000|2022-05-03 13:10:20|31.55|31.47|31.55|31.47|31.55|31.47|31.55|31.47|0
1651583440000|2022-05-03 13:10:40|31.53|31.45|31.55|31.47|31.55|31.47|31.53|31.45|0
1651583450000|2022-05-03 13:10:50|31.58|31.5|31.58|31.5|31.58|31.5|31.58|31.5|1
1651583470000|2022-05-03 13:11:10|31.56|31.48|31.55|31.47|31.56|31.48|31.55|31.47|6
1651583480000|2022-05-03 13:11:20|31.53|31.45|31.53|31.45|31.53|31.45|31.53|31.45|0
1651583510000|2022-05-03 13:11:50|31.55|31.47|31.55|31.47|31.55|31.47|31.55|31.47|0
1651583520000|2022-05-03 13:12:00|31.56|31.48|31.53|31.45|31.58|31.5|31.53|31.45|9
1651583530000|2022-05-03 13:12:10|31.55|31.47|31.55|31.47|31.55|31.47|31.55|31.47|0
1651583550000|2022-05-03 13:12:30|31.56|31.48|31.58|31.5|31.58|31.5|31.56|31.48|1
1651583590000|2022-05-03 13:13:10|31.6|31.52|31.58|31.5|31.6|31.52|31.58|31.5|8
1651583670000|2022-05-03 13:14:30|||||||||8
1651583690000|2022-05-03 13:14:50|31.61|31.53|31.58|31.5|31.61|31.53|31.58|31.5|42
1651583810000|2022-05-03 13:16:50|||||||||8
1651583830000|2022-05-03 13:17:10|31.61|31.53|31.62|31.54|31.62|31.54|31.61|31.53|9
1651583840000|2022-05-03 13:17:20|31.58|31.5|31.58|31.5|31.58|31.5|31.58|31.5|33
1651583870000|2022-05-03 13:17:50|31.56|31.48|31.56|31.48|31.56|31.48|31.56|31.48|33
1651583880000|2022-05-03 13:18:00|31.57|31.49|31.57|31.49|31.57|31.49|31.57|31.49|0
1651583890000|2022-05-03 13:18:10|31.56|31.48|31.56|31.48|31.57|31.49|31.56|31.48|16
1651583900000|2022-05-03 13:18:20|31.53|31.45|31.53|31.45|31.53|31.45|31.53|31.45|0
1651583910000|2022-05-03 13:18:30|31.52|31.44|31.51|31.43|31.53|31.45|31.48|31.4|4
1651583920000|2022-05-03 13:18:40|31.5|31.42|31.5|31.42|31.5|31.42|31.48|31.4|4
1651583930000|2022-05-03 13:18:50|31.51|31.43|31.51|31.43|31.51|31.43|31.51|31.43|0
1651583950000|2022-05-03 13:19:10|31.5|31.42|31.51|31.43|31.51|31.43|31.5|31.42|45
1651583960000|2022-05-03 13:19:20|31.53|31.45|31.53|31.45|31.53|31.45|31.53|31.45|0
1651583970000|2022-05-03 13:19:30|31.55|31.47|31.53|31.45|31.55|31.47|31.53|31.45|2
1651583980000|2022-05-03 13:19:40|31.56|31.48|31.56|31.48|31.57|31.49|31.53|31.45|22
1651583990000|2022-05-03 13:19:50|31.55|31.47|31.56|31.48|31.56|31.48|31.55|31.47|1
1651584010000|2022-05-03 13:20:10|31.54|31.46|31.57|31.49|31.57|31.49|31.54|31.46|0
1651584020000|2022-05-03 13:20:20|31.56|31.48|31.56|31.48|31.57|31.49|31.56|31.48|0
1651584030000|2022-05-03 13:20:30|31.53|31.45|31.53|31.45|31.53|31.45|31.53|31.45|1
1651584090000|2022-05-03 13:21:30|31.54|31.46|31.56|31.48|31.56|31.48|31.54|31.46|9
1651584100000|2022-05-03 13:21:40|31.57|31.49|31.56|31.48|31.57|31.49|31.56|31.48|0
1651584110000|2022-05-03 13:21:50|31.57|31.49|31.56|31.48|31.58|31.5|31.56|31.48|9
1651584120000|2022-05-03 13:22:00|31.54|31.46|31.54|31.46|31.54|31.46|31.53|31.45|1
1651584130000|2022-05-03 13:22:10|31.56|31.48|31.56|31.48|31.56|31.48|31.56|31.48|0
1651584140000|2022-05-03 13:22:20|31.57|31.49|31.56|31.48|31.57|31.49|31.56|31.48|0
1651584150000|2022-05-03 13:22:30|31.57|31.49|31.57|31.49|31.57|31.49|31.57|31.49|0
1651584160000|2022-05-03 13:22:40|31.56|31.48|31.59|31.51|31.59|31.51|31.56|31.48|26
1651584170000|2022-05-03 13:22:50|31.58|31.5|31.61|31.53|31.61|31.53|31.58|31.5|26
1651584180000|2022-05-03 13:23:00|31.58|31.5|31.56|31.48|31.58|31.5|31.56|31.48|7
1651584190000|2022-05-03 13:23:10|31.57|31.49|31.61|31.53|31.61|31.53|31.56|31.48|11
1651584200000|2022-05-03 13:23:20|31.57|31.49|31.61|31.53|31.61|31.53|31.56|31.48|8
1651584220000|2022-05-03 13:23:40|31.56|31.48|31.58|31.5|31.58|31.5|31.56|31.48|18
1651584230000|2022-05-03 13:23:50|31.61|31.53|31.56|31.48|31.61|31.53|31.56|31.48|75
1651584240000|2022-05-03 13:24:00|31.54|31.46|31.54|31.46|31.54|31.46|31.54|31.46|0
1651584250000|2022-05-03 13:24:10|31.56|31.48|31.56|31.48|31.56|31.48|31.56|31.48|0
1651584260000|2022-05-03 13:24:20|31.57|31.49|31.56|31.48|31.57|31.49|31.56|31.48|0
1651584270000|2022-05-03 13:24:30|31.54|31.46|31.54|31.46|31.54|31.46|31.54|31.46|0
1651584280000|2022-05-03 13:24:40|31.53|31.45|31.53|31.45|31.53|31.45|31.53|31.45|1
1651584300000|2022-05-03 13:25:00|31.54|31.46|31.56|31.48|31.56|31.48|31.54|31.46|43
1651584310000|2022-05-03 13:25:10|31.54|31.46|31.53|31.45|31.54|31.46|31.53|31.45|21
1651584320000|2022-05-03 13:25:20|31.54|31.46|31.53|31.45|31.54|31.46|31.53|31.45|3
1651584330000|2022-05-03 13:25:30|31.54|31.46|31.53|31.45|31.54|31.46|31.53|31.45|2
1651584340000|2022-05-03 13:25:40|31.54|31.46|31.56|31.48|31.56|31.48|31.53|31.45|4
1651584370000|2022-05-03 13:26:10|31.54|31.46|31.59|31.51|31.59|31.51|31.54|31.46|79
1651584380000|2022-05-03 13:26:20|31.58|31.5|31.57|31.49|31.59|31.51|31.57|31.49|0
1651584390000|2022-05-03 13:26:30|31.58|31.5|31.59|31.51|31.59|31.51|31.57|31.49|1
1651584400000|2022-05-03 13:26:40|31.58|31.5|31.56|31.48|31.58|31.5|31.56|31.48|0
1651584410000|2022-05-03 13:26:50|31.57|31.49|31.57|31.49|31.57|31.49|31.57|31.49|0
1651584420000|2022-05-03 13:27:00|31.56|31.48|31.56|31.48|31.57|31.49|31.56|31.48|25
1651584430000|2022-05-03 13:27:10|31.54|31.46|31.54|31.46|31.56|31.48|31.54|31.46|12
1651584440000|2022-05-03 13:27:20|31.53|31.45|31.53|31.45|31.53|31.45|31.53|31.45|0
1651584450000|2022-05-03 13:27:30|||||||||1
1651584460000|2022-05-03 13:27:40|||||||||1
1651584480000|2022-05-03 13:28:00|||||||||1
1651584490000|2022-05-03 13:28:10|31.52|31.44|31.49|31.41|31.53|31.45|31.48|31.4|12
1651584500000|2022-05-03 13:28:20|31.48|31.4|31.48|31.4|31.49|31.41|31.48|31.4|0
1651584510000|2022-05-03 13:28:30|31.49|31.41|31.51|31.43|31.51|31.43|31.49|31.41|3
1651584520000|2022-05-03 13:28:40|31.52|31.44|31.5|31.42|31.53|31.45|31.5|31.42|0
1651584530000|2022-05-03 13:28:50|31.48|31.4|31.48|31.4|31.48|31.4|31.48|31.4|0
1651584560000|2022-05-03 13:29:20|31.5|31.42|31.5|31.42|31.5|31.42|31.5|31.42|0
1651584570000|2022-05-03 13:29:30|31.48|31.4|31.47|31.39|31.48|31.4|31.47|31.39|12
1651584580000|2022-05-03 13:29:40|31.48|31.4|31.48|31.4|31.48|31.4|31.48|31.4|1
1651584590000|2022-05-03 13:29:50|31.47|31.39|31.46|31.38|31.48|31.4|31.46|31.38|3
1651584600000|2022-05-03 13:30:00|31.48|31.4|31.46|31.38|31.5|31.42|31.46|31.38|6
1651584610000|2022-05-03 13:30:10|31.48|31.4|31.53|31.45|31.54|31.46|31.48|31.4|4
1651584620000|2022-05-03 13:30:20|31.54|31.46|31.53|31.45|31.54|31.46|31.52|31.44|6
1651584630000|2022-05-03 13:30:30|31.56|31.48|31.66|31.58|31.66|31.58|31.56|31.48|15
1651584640000|2022-05-03 13:30:40|31.64|31.56|31.61|31.53|31.66|31.58|31.61|31.53|58
1651584650000|2022-05-03 13:30:50|31.59|31.51|31.58|31.5|31.61|31.53|31.58|31.5|50
1651584660000|2022-05-03 13:31:00|31.57|31.49|31.63|31.55|31.64|31.56|31.57|31.49|33
1651584670000|2022-05-03 13:31:10|31.64|31.56|31.61|31.53|31.66|31.58|31.58|31.5|37
1651584680000|2022-05-03 13:31:20|31.59|31.51|31.59|31.51|31.61|31.53|31.58|31.5|27
1651584690000|2022-05-03 13:31:30|31.58|31.5|31.61|31.53|31.61|31.53|31.57|31.49|4
1651584700000|2022-05-03 13:31:40|31.62|31.54|31.66|31.58|31.66|31.58|31.62|31.54|4
1651584710000|2022-05-03 13:31:50|31.64|31.56|31.66|31.58|31.66|31.58|31.64|31.56|16
1651584720000|2022-05-03 13:32:00|31.64|31.56|31.58|31.5|31.64|31.56|31.58|31.5|4
1651584730000|2022-05-03 13:32:10|31.57|31.49|31.54|31.46|31.58|31.5|31.51|31.43|52
1651584740000|2022-05-03 13:32:20|31.56|31.48|31.53|31.45|31.59|31.51|31.53|31.45|36
1651584750000|2022-05-03 13:32:30|31.51|31.43|31.51|31.43|31.51|31.43|31.49|31.41|5
1651584760000|2022-05-03 13:32:40|31.49|31.41|31.48|31.4|31.51|31.43|31.48|31.4|8
1651584790000|2022-05-03 13:33:10|31.47|31.39|31.48|31.4|31.48|31.4|31.47|31.39|5
1651584800000|2022-05-03 13:33:20|31.49|31.41|31.53|31.45|31.53|31.45|31.48|31.4|3
1651584810000|2022-05-03 13:33:30|31.51|31.43|31.48|31.4|31.53|31.45|31.45|31.37|39
1651584820000|2022-05-03 13:33:40|31.47|31.39|31.48|31.4|31.48|31.4|31.43|31.35|67
1651584830000|2022-05-03 13:33:50|31.47|31.39|31.47|31.39|31.48|31.4|31.43|31.35|20
1651584840000|2022-05-03 13:34:00|31.46|31.38|31.41|31.33|31.46|31.38|31.41|31.33|30
1651584850000|2022-05-03 13:34:10|31.42|31.34|31.42|31.34|31.42|31.34|31.37|31.29|41
1651584860000|2022-05-03 13:34:20|31.41|31.33|31.41|31.33|31.43|31.35|31.41|31.33|2
1651584870000|2022-05-03 13:34:30|31.4|31.32|31.41|31.33|31.43|31.35|31.4|31.32|27
1651584880000|2022-05-03 13:34:40|31.42|31.34|31.43|31.35|31.43|31.35|31.41|31.33|24
1651584900000|2022-05-03 13:35:00|31.42|31.34|31.48|31.4|31.48|31.4|31.41|31.33|5
1651584910000|2022-05-03 13:35:10|31.49|31.41|31.48|31.4|31.51|31.43|31.48|31.4|0
1651584920000|2022-05-03 13:35:20|31.49|31.41|31.48|31.4|31.51|31.43|31.48|31.4|0
1651584930000|2022-05-03 13:35:30|31.52|31.44|31.51|31.43|31.52|31.44|31.48|31.4|29
1651584940000|2022-05-03 13:35:40|31.49|31.41|31.49|31.41|31.51|31.43|31.48|31.4|3
1651584950000|2022-05-03 13:35:50|31.51|31.43|31.51|31.43|31.52|31.44|31.51|31.43|3
1651584960000|2022-05-03 13:36:00|31.49|31.41|31.51|31.43|31.56|31.48|31.49|31.41|9
1651584970000|2022-05-03 13:36:10|31.49|31.41|31.47|31.39|31.51|31.43|31.47|31.39|12
1651584980000|2022-05-03 13:36:20|31.48|31.4|31.43|31.35|31.48|31.4|31.43|31.35|12
1651584990000|2022-05-03 13:36:30|31.42|31.34|31.43|31.35|31.47|31.39|31.41|31.33|3
1651585000000|2022-05-03 13:36:40|31.44|31.36|31.53|31.45|31.56|31.48|31.44|31.36|2
1651585010000|2022-05-03 13:36:50|31.56|31.48|31.56|31.48|31.57|31.49|31.53|31.45|29
1651585020000|2022-05-03 13:37:00|31.57|31.49|31.61|31.53|31.61|31.53|31.56|31.48|57
1651585030000|2022-05-03 13:37:10|31.62|31.54|31.69|31.61|31.69|31.61|31.61|31.53|18
1651585040000|2022-05-03 13:37:20|31.71|31.63|31.66|31.58|31.72|31.64|31.64|31.56|20
1651585050000|2022-05-03 13:37:30|31.64|31.56|31.62|31.54|31.66|31.58|31.61|31.53|12
1651585060000|2022-05-03 13:37:40|31.61|31.53|31.64|31.56|31.64|31.56|31.61|31.53|0
1651585070000|2022-05-03 13:37:50|31.63|31.55|31.66|31.58|31.69|31.61|31.63|31.55|0
1651585080000|2022-05-03 13:38:00|31.67|31.59|31.64|31.56|31.72|31.64|31.64|31.56|5
1651585090000|2022-05-03 13:38:10|31.61|31.53|31.61|31.53|31.63|31.55|31.59|31.51|0
1651585100000|2022-05-03 13:38:20|31.62|31.54|31.62|31.54|31.63|31.55|31.61|31.53|3
1651585110000|2022-05-03 13:38:30|31.61|31.53|31.63|31.55|31.66|31.58|31.61|31.53|0
1651585120000|2022-05-03 13:38:40|31.64|31.56|31.66|31.58|31.66|31.58|31.61|31.53|6
1651585130000|2022-05-03 13:38:50|31.63|31.55|31.69|31.61|31.69|31.61|31.62|31.54|0
1651585140000|2022-05-03 13:39:00|31.68|31.6|31.66|31.58|31.68|31.6|31.66|31.58|2
1651585150000|2022-05-03 13:39:10|31.67|31.59|31.56|31.48|31.67|31.59|31.56|31.48|25
1651585160000|2022-05-03 13:39:20|31.54|31.46|31.53|31.45|31.57|31.49|31.53|31.45|38
1651585170000|2022-05-03 13:39:30|31.54|31.46|31.56|31.48|31.57|31.49|31.52|31.44|3
1651585180000|2022-05-03 13:39:40|31.57|31.49|31.61|31.53|31.61|31.53|31.57|31.49|2
1651585190000|2022-05-03 13:39:50|31.62|31.54|31.64|31.56|31.66|31.58|31.61|31.53|13
1651585200000|2022-05-03 13:40:00|31.61|31.53|31.58|31.5|31.63|31.55|31.57|31.49|3
1651585210000|2022-05-03 13:40:10|31.57|31.49|31.61|31.53|31.63|31.55|31.56|31.48|1
1651585220000|2022-05-03 13:40:20|31.62|31.54|31.61|31.53|31.64|31.56|31.61|31.53|3
1651585230000|2022-05-03 13:40:30|31.59|31.51|31.59|31.51|31.61|31.53|31.57|31.49|1
1651585240000|2022-05-03 13:40:40|31.58|31.5|31.53|31.45|31.61|31.53|31.53|31.45|5
1651585250000|2022-05-03 13:40:50|31.54|31.46|31.56|31.48|31.57|31.49|31.53|31.45|2
1651585260000|2022-05-03 13:41:00|31.53|31.45|31.58|31.5|31.59|31.51|31.53|31.45|7
1651585270000|2022-05-03 13:41:10|31.57|31.49|31.58|31.5|31.58|31.5|31.56|31.48|0
1651585280000|2022-05-03 13:41:20|31.57|31.49|31.58|31.5|31.61|31.53|31.57|31.49|7
1651585290000|2022-05-03 13:41:30|31.59|31.51|31.53|31.45|31.59|31.51|31.53|31.45|9
1651585300000|2022-05-03 13:41:40|31.52|31.44|31.53|31.45|31.56|31.48|31.5|31.42|10
1651585310000|2022-05-03 13:41:50|31.54|31.46|31.56|31.48|31.57|31.49|31.53|31.45|0
1651585320000|2022-05-03 13:42:00|31.57|31.49|31.48|31.4|31.57|31.49|31.48|31.4|28
1651585330000|2022-05-03 13:42:10|31.5|31.42|31.48|31.4|31.5|31.42|31.46|31.38|14
1651585340000|2022-05-03 13:42:20|31.5|31.42|31.48|31.4|31.5|31.42|31.48|31.4|0
1651585350000|2022-05-03 13:42:30|31.47|31.39|31.48|31.4|31.53|31.45|31.47|31.39|21
1651585360000|2022-05-03 13:42:40|31.5|31.42|31.46|31.38|31.53|31.45|31.46|31.38|1
1651585370000|2022-05-03 13:42:50|31.45|31.37|31.46|31.38|31.46|31.38|31.41|31.33|14
1651585380000|2022-05-03 13:43:00|31.45|31.37|31.49|31.41|31.51|31.43|31.43|31.35|3
1651585390000|2022-05-03 13:43:10|31.51|31.43|31.54|31.46|31.57|31.49|31.51|31.43|0
1651585400000|2022-05-03 13:43:20|31.53|31.45|31.52|31.44|31.56|31.48|31.52|31.44|10
1651585410000|2022-05-03 13:43:30|31.51|31.43|31.49|31.41|31.56|31.48|31.48|31.4|6
1651585420000|2022-05-03 13:43:40|31.48|31.4|31.52|31.44|31.54|31.46|31.48|31.4|10
1651585430000|2022-05-03 13:43:50|31.53|31.45|31.52|31.44|31.56|31.48|31.51|31.43|2
1651585440000|2022-05-03 13:44:00|31.53|31.45|31.53|31.45|31.56|31.48|31.52|31.44|5
1651585450000|2022-05-03 13:44:10|31.52|31.44|31.52|31.44|31.54|31.46|31.52|31.44|0
1651585460000|2022-05-03 13:44:20|31.51|31.43|31.49|31.41|31.52|31.44|31.49|31.41|0
1651585470000|2022-05-03 13:44:30|31.48|31.4|31.48|31.4|31.49|31.41|31.48|31.4|2
1651585480000|2022-05-03 13:44:40|31.49|31.41|31.52|31.44|31.52|31.44|31.48|31.4|0
1651585490000|2022-05-03 13:44:50|31.53|31.45|31.57|31.49|31.58|31.5|31.53|31.45|6
1651585500000|2022-05-03 13:45:00|31.61|31.53|31.57|31.49|31.61|31.53|31.56|31.48|5
1651585510000|2022-05-03 13:45:10|31.56|31.48|31.56|31.48|31.58|31.5|31.56|31.48|11
1651585520000|2022-05-03 13:45:20|31.57|31.49|31.57|31.49|31.57|31.49|31.54|31.46|1
1651585530000|2022-05-03 13:45:30|31.56|31.48|31.57|31.49|31.57|31.49|31.53|31.45|0
1651585540000|2022-05-03 13:45:40|31.56|31.48|31.64|31.56|31.64|31.56|31.54|31.46|60
1651585550000|2022-05-03 13:45:50|31.66|31.58|31.68|31.6|31.68|31.6|31.63|31.55|6
1651585560000|2022-05-03 13:46:00|31.67|31.59|31.63|31.55|31.68|31.6|31.63|31.55|26
1651585570000|2022-05-03 13:46:10|31.64|31.56|31.64|31.56|31.68|31.6|31.63|31.55|11
1651585580000|2022-05-03 13:46:20|31.63|31.55|31.66|31.58|31.68|31.6|31.63|31.55|2
1651585590000|2022-05-03 13:46:30|31.63|31.55|31.68|31.6|31.69|31.61|31.63|31.55|26
1651585600000|2022-05-03 13:46:40|31.63|31.55|31.63|31.55|31.68|31.6|31.63|31.55|24
1651585610000|2022-05-03 13:46:50|31.65|31.57|31.63|31.55|31.68|31.6|31.63|31.55|6
1651585620000|2022-05-03 13:47:00|31.66|31.58|31.66|31.58|31.68|31.6|31.63|31.55|0
1651585630000|2022-05-03 13:47:10|31.68|31.6|31.68|31.6|31.68|31.6|31.67|31.59|3
1651585640000|2022-05-03 13:47:20|31.67|31.59|31.64|31.56|31.68|31.6|31.63|31.55|6
1651585650000|2022-05-03 13:47:30|31.63|31.55|31.63|31.55|31.66|31.58|31.63|31.55|10
1651585660000|2022-05-03 13:47:40|31.64|31.56|31.63|31.55|31.68|31.6|31.63|31.55|105
1651585670000|2022-05-03 13:47:50|||||||||41
1651585680000|2022-05-03 13:48:00|31.62|31.54|31.58|31.5|31.63|31.55|31.58|31.5|1
1651585690000|2022-05-03 13:48:10|31.57|31.49|31.56|31.48|31.57|31.49|31.54|31.46|7
1651585700000|2022-05-03 13:48:20|31.54|31.46|31.58|31.5|31.58|31.5|31.54|31.46|6
1651585710000|2022-05-03 13:48:30|31.63|31.55|31.63|31.55|31.64|31.56|31.62|31.54|21
1651585730000|2022-05-03 13:48:50|31.61|31.53|31.67|31.59|31.67|31.59|31.61|31.53|30
1651585740000|2022-05-03 13:49:00|31.68|31.6|31.68|31.6|31.69|31.61|31.64|31.56|0
1651585750000|2022-05-03 13:49:10|31.69|31.61|31.68|31.6|31.69|31.61|31.64|31.56|3
1651585760000|2022-05-03 13:49:20|31.65|31.57|31.63|31.55|31.65|31.57|31.63|31.55|29
1651585770000|2022-05-03 13:49:30|31.58|31.5|31.54|31.46|31.61|31.53|31.53|31.45|4
1651585780000|2022-05-03 13:49:40|31.56|31.48|31.54|31.46|31.56|31.48|31.53|31.45|0
1651585790000|2022-05-03 13:49:50|31.56|31.48|31.63|31.55|31.63|31.55|31.56|31.48|7
1651585800000|2022-05-03 13:50:00|31.62|31.54|31.63|31.55|31.64|31.56|31.61|31.53|3
1651585810000|2022-05-03 13:50:10|31.62|31.54|31.51|31.43|31.62|31.54|31.51|31.43|17
1651585820000|2022-05-03 13:50:20|31.48|31.4|31.52|31.44|31.52|31.44|31.48|31.4|11
1651585830000|2022-05-03 13:50:30|31.53|31.45|31.54|31.46|31.56|31.48|31.52|31.44|4
1651585840000|2022-05-03 13:50:40|31.57|31.49|31.54|31.46|31.57|31.49|31.53|31.45|0
1651585850000|2022-05-03 13:50:50|31.53|31.45|31.53|31.45|31.54|31.46|31.52|31.44|0
1651585860000|2022-05-03 13:51:00|31.54|31.46|31.53|31.45|31.58|31.5|31.53|31.45|0
1651585870000|2022-05-03 13:51:10|31.51|31.43|31.54|31.46|31.58|31.5|31.51|31.43|5
1651585880000|2022-05-03 13:51:20|31.53|31.45|31.49|31.41|31.53|31.45|31.49|31.41|0
1651585890000|2022-05-03 13:51:30|31.51|31.43|31.51|31.43|31.52|31.44|31.51|31.43|0
1651585900000|2022-05-03 13:51:40|31.49|31.41|31.46|31.38|31.51|31.43|31.46|31.38|26
1651585920000|2022-05-03 13:52:00|31.47|31.39|31.41|31.33|31.47|31.39|31.41|31.33|1
1651585930000|2022-05-03 13:52:10|31.42|31.34|31.49|31.41|31.49|31.41|31.42|31.34|8
1651585940000|2022-05-03 13:52:20|31.51|31.43|31.51|31.43|31.53|31.45|31.47|31.39|0
1651585950000|2022-05-03 13:52:30|31.49|31.41|31.49|31.41|31.51|31.43|31.49|31.41|112
1651585960000|2022-05-03 13:52:40|31.48|31.4|31.47|31.39|31.49|31.41|31.46|31.38|0
1651585970000|2022-05-03 13:52:50|31.46|31.38|31.49|31.41|31.49|31.41|31.46|31.38|2
1651585980000|2022-05-03 13:53:00|31.51|31.43|31.53|31.45|31.53|31.45|31.51|31.43|8
1651585990000|2022-05-03 13:53:10|31.54|31.46|31.53|31.45|31.57|31.49|31.53|31.45|1
1651586000000|2022-05-03 13:53:20|31.52|31.44|31.48|31.4|31.52|31.44|31.48|31.4|6
1651586010000|2022-05-03 13:53:30|31.49|31.41|31.49|31.41|31.49|31.41|31.46|31.38|0
1651586020000|2022-05-03 13:53:40|31.48|31.4|31.51|31.43|31.51|31.43|31.48|31.4|0
1651586030000|2022-05-03 13:53:50|31.49|31.41|31.47|31.39|31.52|31.44|31.47|31.39|23
1651586040000|2022-05-03 13:54:00|31.48|31.4|31.47|31.39|31.49|31.41|31.43|31.35|4
1651586050000|2022-05-03 13:54:10|31.48|31.4|31.47|31.39|31.48|31.4|31.44|31.36|6
1651586060000|2022-05-03 13:54:20|31.48|31.4|31.44|31.36|31.48|31.4|31.43|31.35|0
1651586070000|2022-05-03 13:54:30|31.43|31.35|31.41|31.33|31.44|31.36|31.41|31.33|50
1651586080000|2022-05-03 13:54:40|31.39|31.31|31.38|31.3|31.39|31.31|31.36|31.28|74
1651586090000|2022-05-03 13:54:50|31.37|31.29|31.38|31.3|31.39|31.31|31.36|31.28|13
1651586100000|2022-05-03 13:55:00|31.37|31.29|31.36|31.28|31.39|31.31|31.36|31.28|116
1651586110000|2022-05-03 13:55:10|31.38|31.3|31.36|31.28|31.39|31.31|31.36|31.28|16
1651586120000|2022-05-03 13:55:20|31.37|31.29|31.38|31.3|31.38|31.3|31.36|31.28|3
1651586130000|2022-05-03 13:55:30|31.41|31.33|31.48|31.4|31.48|31.4|31.39|31.31|20
1651586140000|2022-05-03 13:55:40|31.49|31.41|31.48|31.4|31.53|31.45|31.48|31.4|7
1651586150000|2022-05-03 13:55:50|31.49|31.41|31.48|31.4|31.49|31.41|31.48|31.4|0
1651586170000|2022-05-03 13:56:10|31.47|31.39|31.44|31.36|31.47|31.39|31.43|31.35|0
1651586180000|2022-05-03 13:56:20|31.43|31.35|31.37|31.29|31.46|31.38|31.36|31.28|113
1651586190000|2022-05-03 13:56:30|31.36|31.28|31.36|31.28|31.36|31.28|31.33|31.25|18
1651586200000|2022-05-03 13:56:40|31.37|31.29|31.37|31.29|31.38|31.3|31.37|31.29|0
1651586210000|2022-05-03 13:56:50|31.38|31.3|31.37|31.29|31.38|31.3|31.33|31.25|2
1651586220000|2022-05-03 13:57:00|31.36|31.28|31.33|31.25|31.37|31.29|31.33|31.25|1
1651586230000|2022-05-03 13:57:10|31.36|31.28|31.36|31.28|31.37|31.29|31.36|31.28|0
1651586240000|2022-05-03 13:57:20|31.37|31.29|31.38|31.3|31.41|31.33|31.36|31.28|25
1651586250000|2022-05-03 13:57:30|31.36|31.28|31.41|31.33|31.41|31.33|31.36|31.28|1
1651586260000|2022-05-03 13:57:40|31.39|31.31|31.39|31.31|31.41|31.33|31.38|31.3|0
1651586270000|2022-05-03 13:57:50|31.41|31.33|31.41|31.33|31.41|31.33|31.38|31.3|0
1651586290000|2022-05-03 13:58:10|31.37|31.29|31.41|31.33|31.41|31.33|31.37|31.29|0
1651586310000|2022-05-03 13:58:30|31.39|31.31|31.36|31.28|31.39|31.31|31.36|31.28|0
1651586320000|2022-05-03 13:58:40|31.37|31.29|31.44|31.36|31.44|31.36|31.37|31.29|22
1651586330000|2022-05-03 13:58:50|31.46|31.38|31.37|31.29|31.46|31.38|31.37|31.29|0
1651586340000|2022-05-03 13:59:00|31.38|31.3|31.41|31.33|31.41|31.33|31.37|31.29|88
1651586350000|2022-05-03 13:59:10|31.39|31.31|31.41|31.33|31.41|31.33|31.39|31.31|2
1651586360000|2022-05-03 13:59:20|31.39|31.31|31.37|31.29|31.41|31.33|31.36|31.28|14
1651586370000|2022-05-03 13:59:30|31.38|31.3|31.39|31.31|31.39|31.31|31.36|31.28|4
1651586380000|2022-05-03 13:59:40|31.38|31.3|31.39|31.31|31.41|31.33|31.38|31.3|2
1651586390000|2022-05-03 13:59:50|31.41|31.33|31.38|31.3|31.41|31.33|31.38|31.3|2
1651586400000|2022-05-03 14:00:00|31.36|31.28|31.33|31.25|31.36|31.28|31.31|31.23|9
1651586410000|2022-05-03 14:00:10|31.35|31.27|31.31|31.23|31.35|31.27|31.3|31.22|0
1651586420000|2022-05-03 14:00:20|31.28|31.2|31.28|31.2|31.3|31.22|31.28|31.2|0
1651586430000|2022-05-03 14:00:30|31.3|31.22|31.27|31.19|31.3|31.22|31.23|31.15|12
1651586440000|2022-05-03 14:00:40|31.26|31.18|31.2|31.12|31.28|31.2|31.2|31.12|7
1651586450000|2022-05-03 14:00:50|31.21|31.13|31.22|31.14|31.23|31.15|31.2|31.12|112
1651586460000|2022-05-03 14:01:00|31.21|31.13|31.21|31.13|31.23|31.15|31.21|31.13|6
1651586470000|2022-05-03 14:01:10|||||||||2
1651586490000|2022-05-03 14:01:30|31.18|31.1|31.22|31.14|31.22|31.14|31.18|31.1|6
1651586500000|2022-05-03 14:01:40|31.21|31.13|31.23|31.15|31.25|31.17|31.21|31.13|16
1651586510000|2022-05-03 14:01:50|31.25|31.17|31.23|31.15|31.26|31.18|31.18|31.1|68
1651586520000|2022-05-03 14:02:00|31.22|31.14|31.24|31.16|31.24|31.16|31.21|31.13|11
1651586530000|2022-05-03 14:02:10|31.23|31.15|31.24|31.16|31.28|31.2|31.23|31.15|0
1651586540000|2022-05-03 14:02:20|31.23|31.15|31.23|31.15|31.26|31.18|31.23|31.15|10
1651586550000|2022-05-03 14:02:30|31.24|31.16|31.26|31.18|31.26|31.18|31.23|31.15|16
1651586560000|2022-05-03 14:02:40|31.24|31.16|31.26|31.18|31.26|31.18|31.24|31.16|5
1651586570000|2022-05-03 14:02:50|||||||||1
1651586580000|2022-05-03 14:03:00|31.24|31.16|31.23|31.15|31.26|31.18|31.22|31.14|8
1651586590000|2022-05-03 14:03:10|31.24|31.16|31.28|31.2|31.28|31.2|31.24|31.16|21
1651586600000|2022-05-03 14:03:20|31.27|31.19|31.26|31.18|31.28|31.2|31.26|31.18|6
1651586610000|2022-05-03 14:03:30|31.24|31.16|31.26|31.18|31.26|31.18|31.24|31.16|29
1651586620000|2022-05-03 14:03:40|31.24|31.16|31.26|31.18|31.26|31.18|31.22|31.14|20
1651586630000|2022-05-03 14:03:50|31.23|31.15|31.23|31.15|31.27|31.19|31.23|31.15|12
1651586640000|2022-05-03 14:04:00|31.24|31.16|31.24|31.16|31.26|31.18|31.23|31.15|0
1651586650000|2022-05-03 14:04:10|31.23|31.15|31.24|31.16|31.26|31.18|31.23|31.15|12
1651586660000|2022-05-03 14:04:20|31.23|31.15|31.21|31.13|31.26|31.18|31.21|31.13|5
1651586670000|2022-05-03 14:04:30|31.22|31.14|31.21|31.13|31.22|31.14|31.21|31.13|0
1651586680000|2022-05-03 14:04:40|31.18|31.1|31.18|31.1|31.18|31.1|31.16|31.08|3
1651586690000|2022-05-03 14:04:50|31.21|31.13|31.21|31.13|31.21|31.13|31.18|31.1|7
1651586700000|2022-05-03 14:05:00|31.18|31.1|31.18|31.1|31.19|31.11|31.18|31.1|1
1651586710000|2022-05-03 14:05:10|31.19|31.11|31.23|31.15|31.23|31.15|31.18|31.1|0
1651586720000|2022-05-03 14:05:20|31.24|31.16|31.28|31.2|31.28|31.2|31.23|31.15|0
1651586730000|2022-05-03 14:05:30|31.26|31.18|31.23|31.15|31.26|31.18|31.23|31.15|3
1651586740000|2022-05-03 14:05:40|31.22|31.14|31.18|31.1|31.23|31.15|31.18|31.1|12
1651586750000|2022-05-03 14:05:50|31.19|31.11|31.22|31.14|31.22|31.14|31.18|31.1|0
1651586760000|2022-05-03 14:06:00|31.23|31.15|31.24|31.16|31.26|31.18|31.23|31.15|0
1651586770000|2022-05-03 14:06:10|31.26|31.18|31.23|31.15|31.26|31.18|31.23|31.15|3
1651586780000|2022-05-03 14:06:20|31.24|31.16|31.23|31.15|31.24|31.16|31.23|31.15|0
1651586790000|2022-05-03 14:06:30|31.24|31.16|31.27|31.19|31.27|31.19|31.23|31.15|2
1651586800000|2022-05-03 14:06:40|31.29|31.21|31.27|31.19|31.31|31.23|31.26|31.18|43
1651586810000|2022-05-03 14:06:50|31.26|31.18|31.31|31.23|31.31|31.23|31.26|31.18|0
1651586820000|2022-05-03 14:07:00|31.28|31.2|31.31|31.23|31.31|31.23|31.26|31.18|16
1651586830000|2022-05-03 14:07:10|31.28|31.2|31.28|31.2|31.29|31.21|31.28|31.2|12
1651586840000|2022-05-03 14:07:20|31.27|31.19|31.33|31.25|31.36|31.28|31.27|31.19|49
1651586850000|2022-05-03 14:07:30|31.34|31.26|31.34|31.26|31.38|31.3|31.33|31.25|0
1651586860000|2022-05-03 14:07:40|31.33|31.25|31.33|31.25|31.36|31.28|31.33|31.25|0
1651586870000|2022-05-03 14:07:50|31.32|31.24|31.28|31.2|31.32|31.24|31.28|31.2|78
1651586880000|2022-05-03 14:08:00|31.29|31.21|31.33|31.25|31.33|31.25|31.29|31.21|0
1651586890000|2022-05-03 14:08:10|31.32|31.24|31.29|31.21|31.33|31.25|31.28|31.2|3
1651586900000|2022-05-03 14:08:20|31.31|31.23|31.32|31.24|31.33|31.25|31.28|31.2|10
1651586910000|2022-05-03 14:08:30|31.31|31.23|31.34|31.26|31.36|31.28|31.31|31.23|5
1651586920000|2022-05-03 14:08:40|31.37|31.29|31.45|31.37|31.45|31.37|31.36|31.28|53
1651586930000|2022-05-03 14:08:50|31.44|31.36|31.4|31.32|31.44|31.36|31.4|31.32|0
1651586940000|2022-05-03 14:09:00|31.43|31.35|31.4|31.32|31.45|31.37|31.4|31.32|4
1651586950000|2022-05-03 14:09:10|31.42|31.34|31.42|31.34|31.43|31.35|31.4|31.32|1
1651586960000|2022-05-03 14:09:20|31.4|31.32|31.4|31.32|31.4|31.32|31.39|31.31|1
1651586970000|2022-05-03 14:09:30|||||||||19
1651586980000|2022-05-03 14:09:40|31.42|31.34|31.45|31.37|31.45|31.37|31.4|31.32|19
1651586990000|2022-05-03 14:09:50|31.44|31.36|31.42|31.34|31.45|31.37|31.4|31.32|38
1651587000000|2022-05-03 14:10:00|31.43|31.35|31.44|31.36|31.45|31.37|31.4|31.32|6
1651587010000|2022-05-03 14:10:10|31.45|31.37|31.44|31.36|31.47|31.39|31.42|31.34|64
1651587020000|2022-05-03 14:10:20|31.43|31.35|31.4|31.32|31.44|31.36|31.4|31.32|3
1651587030000|2022-05-03 14:10:30|31.39|31.31|31.35|31.27|31.39|31.31|31.33|31.25|23
1651587040000|2022-05-03 14:10:40|31.37|31.29|31.4|31.32|31.4|31.32|31.35|31.27|20
1651587050000|2022-05-03 14:10:50|31.39|31.31|31.37|31.29|31.4|31.32|31.37|31.29|2
1651587060000|2022-05-03 14:11:00|31.35|31.27|31.38|31.3|31.4|31.32|31.35|31.27|22
1651587070000|2022-05-03 14:11:10|31.37|31.29|31.34|31.26|31.38|31.3|31.34|31.26|20
1651587080000|2022-05-03 14:11:20|31.33|31.25|31.35|31.27|31.35|31.27|31.33|31.25|8
1651587090000|2022-05-03 14:11:30|31.34|31.26|31.28|31.2|31.34|31.26|31.28|31.2|0
1651587100000|2022-05-03 14:11:40|31.33|31.25|31.33|31.25|31.33|31.25|31.33|31.25|3
1651587110000|2022-05-03 14:11:50|31.31|31.23|31.33|31.25|31.33|31.25|31.31|31.23|2
1651587120000|2022-05-03 14:12:00|31.34|31.26|31.37|31.29|31.37|31.29|31.33|31.25|4
1651587130000|2022-05-03 14:12:10|31.39|31.31|31.4|31.32|31.4|31.32|31.39|31.31|13
1651587160000|2022-05-03 14:12:40|31.39|31.31|31.4|31.32|31.4|31.32|31.39|31.31|0
1651587170000|2022-05-03 14:12:50|31.39|31.31|31.32|31.24|31.4|31.32|31.32|31.24|2
1651587180000|2022-05-03 14:13:00|31.3|31.22|31.3|31.22|31.32|31.24|31.29|31.21|7
1651587190000|2022-05-03 14:13:10|31.32|31.24|31.32|31.24|31.32|31.24|31.3|31.22|20
1651587200000|2022-05-03 14:13:20|31.3|31.22|31.3|31.22|31.32|31.24|31.3|31.22|23
1651587220000|2022-05-03 14:13:40|31.34|31.26|31.3|31.22|31.35|31.27|31.3|31.22|8
1651587230000|2022-05-03 14:13:50|31.32|31.24|31.29|31.21|31.32|31.24|31.28|31.2|0
1651587240000|2022-05-03 14:14:00|31.3|31.22|31.28|31.2|31.3|31.22|31.28|31.2|23
1651587250000|2022-05-03 14:14:10|31.29|31.21|31.28|31.2|31.3|31.22|31.27|31.19|2
1651587260000|2022-05-03 14:14:20|31.26|31.18|31.24|31.16|31.28|31.2|31.24|31.16|0
1651587270000|2022-05-03 14:14:30|31.23|31.15|31.23|31.15|31.26|31.18|31.21|31.13|1
1651587280000|2022-05-03 14:14:40|31.22|31.14|31.21|31.13|31.23|31.15|31.18|31.1|0
1651587290000|2022-05-03 14:14:50|31.18|31.1|31.21|31.13|31.21|31.13|31.16|31.08|35
1651587300000|2022-05-03 14:15:00|31.19|31.11|31.22|31.14|31.23|31.15|31.16|31.08|18
1651587310000|2022-05-03 14:15:10|31.21|31.13|31.18|31.1|31.22|31.14|31.17|31.09|0
1651587320000|2022-05-03 14:15:20|31.21|31.13|31.28|31.2|31.28|31.2|31.21|31.13|24
1651587330000|2022-05-03 14:15:30|31.27|31.19|31.24|31.16|31.27|31.19|31.23|31.15|5
1651587340000|2022-05-03 14:15:40|31.23|31.15|31.35|31.27|31.35|31.27|31.23|31.15|0
1651587350000|2022-05-03 14:15:50|31.34|31.26|31.32|31.24|31.35|31.27|31.32|31.24|4
1651587360000|2022-05-03 14:16:00|31.3|31.22|31.35|31.27|31.35|31.27|31.3|31.22|0
1651587370000|2022-05-03 14:16:10|31.38|31.3|31.4|31.32|31.42|31.34|31.38|31.3|3
1651587400000|2022-05-03 14:16:40|31.38|31.3|31.37|31.29|31.38|31.3|31.37|31.29|4
1651587410000|2022-05-03 14:16:50|31.35|31.27|31.33|31.25|31.37|31.29|31.33|31.25|1
1651587420000|2022-05-03 14:17:00|31.32|31.24|31.33|31.25|31.33|31.25|31.29|31.21|0
1651587430000|2022-05-03 14:17:10|31.32|31.24|31.32|31.24|31.33|31.25|31.3|31.22|0
1651587440000|2022-05-03 14:17:20|31.3|31.22|31.3|31.22|31.32|31.24|31.29|31.21|24
1651587450000|2022-05-03 14:17:30|31.32|31.24|31.33|31.25|31.34|31.26|31.3|31.22|11
1651587460000|2022-05-03 14:17:40|31.34|31.26|31.33|31.25|31.35|31.27|31.33|31.25|5
1651587470000|2022-05-03 14:17:50|31.32|31.24|31.32|31.24|31.33|31.25|31.32|31.24|2
1651587480000|2022-05-03 14:18:00|31.31|31.23|31.32|31.24|31.33|31.25|31.31|31.23|3
1651587490000|2022-05-03 14:18:10|31.33|31.25|31.35|31.27|31.35|31.27|31.32|31.24|11
1651587500000|2022-05-03 14:18:20|31.34|31.26|31.33|31.25|31.34|31.26|31.33|31.25|1
1651587510000|2022-05-03 14:18:30|31.29|31.21|31.28|31.2|31.29|31.21|31.28|31.2|1
1651587520000|2022-05-03 14:18:40|31.29|31.21|31.28|31.2|31.29|31.21|31.28|31.2|2
1651587540000|2022-05-03 14:19:00|31.27|31.19|31.23|31.15|31.28|31.2|31.23|31.15|1
1651587550000|2022-05-03 14:19:10|31.28|31.2|31.28|31.2|31.28|31.2|31.24|31.16|44
1651587570000|2022-05-03 14:19:30|31.27|31.19|31.23|31.15|31.28|31.2|31.23|31.15|7
1651587580000|2022-05-03 14:19:40|31.24|31.16|31.23|31.15|31.24|31.16|31.23|31.15|0
1651587600000|2022-05-03 14:20:00|31.24|31.16|31.27|31.19|31.28|31.2|31.23|31.15|3
1651587610000|2022-05-03 14:20:10|31.25|31.17|31.23|31.15|31.25|31.17|31.23|31.15|1
1651587630000|2022-05-03 14:20:30|31.22|31.14|31.21|31.13|31.22|31.14|31.19|31.11|17
1651587640000|2022-05-03 14:20:40|31.22|31.14|31.21|31.13|31.22|31.14|31.21|31.13|0
1651587650000|2022-05-03 14:20:50|31.16|31.08|31.16|31.08|31.16|31.08|31.16|31.08|21
1651587660000|2022-05-03 14:21:00|31.18|31.1|31.21|31.13|31.21|31.13|31.18|31.1|9
1651587670000|2022-05-03 14:21:10|31.22|31.14|31.27|31.19|31.27|31.19|31.21|31.13|1
1651587680000|2022-05-03 14:21:20|31.28|31.2|31.23|31.15|31.28|31.2|31.23|31.15|4
1651587690000|2022-05-03 14:21:30|31.24|31.16|31.28|31.2|31.28|31.2|31.24|31.16|0
1651587700000|2022-05-03 14:21:40|31.27|31.19|31.28|31.2|31.33|31.25|31.27|31.19|0
1651587710000|2022-05-03 14:21:50|31.29|31.21|31.28|31.2|31.29|31.21|31.28|31.2|0
1651587720000|2022-05-03 14:22:00|31.29|31.21|31.33|31.25|31.33|31.25|31.28|31.2|17
1651587730000|2022-05-03 14:22:10|31.35|31.27|31.35|31.27|31.35|31.27|31.33|31.25|2
1651587740000|2022-05-03 14:22:20|31.34|31.26|31.28|31.2|31.35|31.27|31.28|31.2|1
1651587750000|2022-05-03 14:22:30|31.27|31.19|31.27|31.19|31.28|31.2|31.24|31.16|0
1651587760000|2022-05-03 14:22:40|31.28|31.2|31.28|31.2|31.28|31.2|31.28|31.2|0
1651587770000|2022-05-03 14:22:50|31.29|31.21|31.24|31.16|31.29|31.21|31.23|31.15|3
1651587780000|2022-05-03 14:23:00|31.26|31.18|31.23|31.15|31.28|31.2|31.23|31.15|9
1651587790000|2022-05-03 14:23:10|31.24|31.16|31.28|31.2|31.28|31.2|31.24|31.16|13
1651587800000|2022-05-03 14:23:20|31.27|31.19|31.33|31.25|31.33|31.25|31.27|31.19|17
1651587810000|2022-05-03 14:23:30|31.29|31.21|31.33|31.25|31.33|31.25|31.28|31.2|2
1651587820000|2022-05-03 14:23:40|31.32|31.24|31.32|31.24|31.32|31.24|31.28|31.2|1
1651587830000|2022-05-03 14:23:50|31.29|31.21|31.28|31.2|31.29|31.21|31.28|31.2|0
1651587840000|2022-05-03 14:24:00|31.27|31.19|31.27|31.19|31.28|31.2|31.26|31.18|1
1651587850000|2022-05-03 14:24:10|31.26|31.18|31.28|31.2|31.28|31.2|31.24|31.16|0
1651587860000|2022-05-03 14:24:20|31.27|31.19|31.28|31.2|31.28|31.2|31.27|31.19|6
1651587870000|2022-05-03 14:24:30|31.27|31.19|31.28|31.2|31.28|31.2|31.27|31.19|0
1651587900000|2022-05-03 14:25:00|31.26|31.18|31.23|31.15|31.26|31.18|31.19|31.11|4
1651587910000|2022-05-03 14:25:10|31.24|31.16|31.26|31.18|31.27|31.19|31.23|31.15|84
1651587920000|2022-05-03 14:25:20|31.24|31.16|31.28|31.2|31.3|31.22|31.24|31.16|10
1651587930000|2022-05-03 14:25:30|31.27|31.19|31.24|31.16|31.28|31.2|31.23|31.15|5
1651587940000|2022-05-03 14:25:40|31.23|31.15|31.16|31.08|31.23|31.15|31.16|31.08|24
1651587950000|2022-05-03 14:25:50|31.19|31.11|31.16|31.08|31.21|31.13|31.16|31.08|13
1651587960000|2022-05-03 14:26:00|31.13|31.05|31.16|31.08|31.16|31.08|31.13|31.05|4
1651587970000|2022-05-03 14:26:10|31.14|31.06|31.16|31.08|31.16|31.08|31.14|31.06|2
1651587980000|2022-05-03 14:26:20|31.17|31.09|31.19|31.11|31.21|31.13|31.16|31.08|0
1651587990000|2022-05-03 14:26:30|31.18|31.1|31.21|31.13|31.21|31.13|31.18|31.1|4
1651588000000|2022-05-03 14:26:40|31.19|31.11|31.17|31.09|31.21|31.13|31.16|31.08|60
1651588010000|2022-05-03 14:26:50|31.18|31.1|31.13|31.05|31.18|31.1|31.11|31.03|14
1651588020000|2022-05-03 14:27:00|31.11|31.03|31.16|31.08|31.17|31.09|31.11|31.03|26
1651588030000|2022-05-03 14:27:10|||||||||6
1651588040000|2022-05-03 14:27:20|||||||||1
1651588050000|2022-05-03 14:27:30|31.14|31.06|31.16|31.08|31.16|31.08|31.11|31.03|27
1651588060000|2022-05-03 14:27:40|31.14|31.06|31.13|31.05|31.16|31.08|31.13|31.05|68
1651588070000|2022-05-03 14:27:50|31.14|31.06|31.16|31.08|31.16|31.08|31.14|31.06|0
1651588080000|2022-05-03 14:28:00|31.14|31.06|31.16|31.08|31.17|31.09|31.14|31.06|12
1651588090000|2022-05-03 14:28:10|31.17|31.09|31.16|31.08|31.17|31.09|31.16|31.08|11
1651588110000|2022-05-03 14:28:30|31.14|31.06|31.12|31.04|31.16|31.08|31.11|31.03|12
1651588120000|2022-05-03 14:28:40|31.11|31.03|31.12|31.04|31.14|31.06|31.11|31.03|0
1651588130000|2022-05-03 14:28:50|31.11|31.03|31.16|31.08|31.16|31.08|31.11|31.03|0
1651588140000|2022-05-03 14:29:00|31.13|31.05|31.11|31.03|31.13|31.05|31.11|31.03|48
1651588150000|2022-05-03 14:29:10|31.12|31.04|31.13|31.05|31.16|31.08|31.12|31.04|5
1651588160000|2022-05-03 14:29:20|31.14|31.06|31.11|31.03|31.16|31.08|31.11|31.03|0
1651588170000|2022-05-03 14:29:30|31.12|31.04|31.12|31.04|31.12|31.04|31.11|31.03|0
1651588180000|2022-05-03 14:29:40|31.11|31.03|31.11|31.03|31.11|31.03|31.11|31.03|0
1651588200000|2022-05-03 14:30:00|31.08|31|31.04|30.96|31.11|31.03|31.03|30.95|161
1651588210000|2022-05-03 14:30:10|31.03|30.95|31.09|31.01|31.09|31.01|31.03|30.95|3
1651588220000|2022-05-03 14:30:20|31.11|31.03|31.11|31.03|31.11|31.03|31.08|31|99
1651588230000|2022-05-03 14:30:30|31.13|31.05|31.12|31.04|31.13|31.05|31.11|31.03|7
1651588240000|2022-05-03 14:30:40|31.11|31.03|31.11|31.03|31.11|31.03|31.09|31.01|2
1651588250000|2022-05-03 14:30:50|31.09|31.01|31.11|31.03|31.11|31.03|31.07|30.99|47
1651588260000|2022-05-03 14:31:00|31.13|31.05|31.16|31.08|31.16|31.08|31.11|31.03|15
1651588270000|2022-05-03 14:31:10|31.17|31.09|31.21|31.13|31.21|31.13|31.16|31.08|46
1651588280000|2022-05-03 14:31:20|31.18|31.1|31.16|31.08|31.18|31.1|31.16|31.08|3
1651588290000|2022-05-03 14:31:30|31.14|31.06|31.08|31|31.14|31.06|31.08|31|21
1651588300000|2022-05-03 14:31:40|31.07|30.99|31.11|31.03|31.11|31.03|31.07|30.99|68
1651588310000|2022-05-03 14:31:50|31.09|31.01|31.11|31.03|31.11|31.03|31.08|31|57
1651588320000|2022-05-03 14:32:00|31.07|30.99|31.02|30.94|31.08|31|31.01|30.93|94
1651588330000|2022-05-03 14:32:10|31.03|30.95|31.06|30.98|31.06|30.98|31.03|30.95|2
1651588340000|2022-05-03 14:32:20|31.11|31.03|31.04|30.96|31.11|31.03|31.04|30.96|264
1651588350000|2022-05-03 14:32:30|31.03|30.95|31.04|30.96|31.06|30.98|31.02|30.94|6
1651588360000|2022-05-03 14:32:40|31.06|30.98|31.03|30.95|31.06|30.98|31.03|30.95|60
1651588370000|2022-05-03 14:32:50|31.02|30.94|30.98|30.9|31.02|30.94|30.98|30.9|146
1651588380000|2022-05-03 14:33:00|30.99|30.91|31.02|30.94|31.02|30.94|30.98|30.9|0
1651588390000|2022-05-03 14:33:10|31.01|30.93|31.06|30.98|31.06|30.98|31.01|30.93|9
1651588400000|2022-05-03 14:33:20|31.04|30.96|31.06|30.98|31.06|30.98|31.03|30.95|3
1651588410000|2022-05-03 14:33:30|31.04|30.96|31.03|30.95|31.04|30.96|31.02|30.94|3
1651588420000|2022-05-03 14:33:40|31.02|30.94|31.03|30.95|31.03|30.95|31.02|30.94|0
1651588430000|2022-05-03 14:33:50|31.04|30.96|31.03|30.95|31.06|30.98|31.03|30.95|1
1651588440000|2022-05-03 14:34:00|31.02|30.94|31.02|30.94|31.02|30.94|31.01|30.93|6
1651588450000|2022-05-03 14:34:10|31.01|30.93|31.01|30.93|31.02|30.94|31.01|30.93|0
1651588460000|2022-05-03 14:34:20|30.99|30.91|31.01|30.93|31.04|30.96|30.99|30.91|118
1651588470000|2022-05-03 14:34:30|31.02|30.94|31.04|30.96|31.04|30.96|31.01|30.93|6
1651588480000|2022-05-03 14:34:40|31.06|30.98|31.06|30.98|31.06|30.98|31.06|30.98|2
1651588500000|2022-05-03 14:35:00|31.04|30.96|31.06|30.98|31.06|30.98|31.03|30.95|4
1651588510000|2022-05-03 14:35:10|31.04|30.96|31.02|30.94|31.06|30.98|31.01|30.93|9
1651588520000|2022-05-03 14:35:20|31.03|30.95|31.06|30.98|31.06|30.98|31.03|30.95|0
1651588530000|2022-05-03 14:35:30|31.03|30.95|31.06|30.98|31.06|30.98|31.02|30.94|7
1651588540000|2022-05-03 14:35:40|31.08|31|31.11|31.03|31.11|31.03|31.08|31|37
1651588550000|2022-05-03 14:35:50|31.09|31.01|31.06|30.98|31.09|31.01|31.06|30.98|2
1651588560000|2022-05-03 14:36:00|31.07|30.99|31.11|31.03|31.11|31.03|31.06|30.98|1
1651588570000|2022-05-03 14:36:10|31.09|31.01|31.11|31.03|31.11|31.03|31.07|30.99|1
1651588580000|2022-05-03 14:36:20|31.08|31|31.11|31.03|31.11|31.03|31.08|31|0
1651588590000|2022-05-03 14:36:30|31.09|31.01|31.08|31|31.11|31.03|31.06|30.98|0
1651588600000|2022-05-03 14:36:40|31.07|30.99|31.11|31.03|31.11|31.03|31.06|30.98|0
1651588610000|2022-05-03 14:36:50|31.09|31.01|31.11|31.03|31.11|31.03|31.07|30.99|0
1651588620000|2022-05-03 14:37:00|31.09|31.01|31.11|31.03|31.11|31.03|31.08|31|0
1651588630000|2022-05-03 14:37:10|31.09|31.01|31.11|31.03|31.11|31.03|31.07|30.99|0
1651588640000|2022-05-03 14:37:20|||||||||1
1651588650000|2022-05-03 14:37:30|31.13|31.05|31.12|31.04|31.14|31.06|31.11|31.03|87
1651588660000|2022-05-03 14:37:40|31.13|31.05|31.11|31.03|31.13|31.05|31.11|31.03|5
1651588670000|2022-05-03 14:37:50|31.12|31.04|31.13|31.05|31.14|31.06|31.12|31.04|0
1651588680000|2022-05-03 14:38:00|31.12|31.04|31.12|31.04|31.13|31.05|31.12|31.04|0
1651588690000|2022-05-03 14:38:10|31.13|31.05|31.13|31.05|31.14|31.06|31.12|31.04|0
1651588700000|2022-05-03 14:38:20|31.14|31.06|31.13|31.05|31.14|31.06|31.13|31.05|0
1651588710000|2022-05-03 14:38:30|31.14|31.06|31.16|31.08|31.16|31.08|31.13|31.05|1
1651588720000|2022-05-03 14:38:40|31.14|31.06|31.17|31.09|31.18|31.1|31.14|31.06|0
1651588730000|2022-05-03 14:38:50|31.18|31.1|31.18|31.1|31.18|31.1|31.17|31.09|0
1651588740000|2022-05-03 14:39:00|31.17|31.09|31.16|31.08|31.18|31.1|31.16|31.08|1
1651588750000|2022-05-03 14:39:10|31.17|31.09|31.17|31.09|31.18|31.1|31.16|31.08|13
1651588760000|2022-05-03 14:39:20|31.18|31.1|31.18|31.1|31.18|31.1|31.17|31.09|0
1651588780000|2022-05-03 14:39:40|31.17|31.09|31.17|31.09|31.18|31.1|31.16|31.08|0
1651588790000|2022-05-03 14:39:50|31.18|31.1|31.17|31.09|31.18|31.1|31.17|31.09|0
1651588800000|2022-05-03 14:40:00|31.16|31.08|31.16|31.08|31.17|31.09|31.16|31.08|0
1651588810000|2022-05-03 14:40:10|31.17|31.09|31.13|31.05|31.17|31.09|31.13|31.05|12
1651588820000|2022-05-03 14:40:20|31.14|31.06|31.18|31.1|31.18|31.1|31.14|31.06|0
1651588830000|2022-05-03 14:40:30|31.19|31.11|31.23|31.15|31.23|31.15|31.19|31.11|21
1651588840000|2022-05-03 14:40:40|31.21|31.13|31.19|31.11|31.22|31.14|31.19|31.11|0
1651588850000|2022-05-03 14:40:50|31.18|31.1|31.19|31.11|31.19|31.11|31.18|31.1|0
1651588860000|2022-05-03 14:41:00|31.18|31.1|31.18|31.1|31.19|31.11|31.18|31.1|0
1651588870000|2022-05-03 14:41:10|31.19|31.11|31.18|31.1|31.19|31.11|31.16|31.08|21
1651588880000|2022-05-03 14:41:20|31.17|31.09|31.16|31.08|31.17|31.09|31.16|31.08|2
1651588890000|2022-05-03 14:41:30|31.17|31.09|31.18|31.1|31.18|31.1|31.17|31.09|0
1651588900000|2022-05-03 14:41:40|31.19|31.11|31.17|31.09|31.19|31.11|31.17|31.09|0
1651588910000|2022-05-03 14:41:50|31.18|31.1|31.17|31.09|31.19|31.11|31.17|31.09|0
1651588920000|2022-05-03 14:42:00|31.18|31.1|31.18|31.1|31.18|31.1|31.17|31.09|0
1651588930000|2022-05-03 14:42:10|31.21|31.13|31.23|31.15|31.23|31.15|31.21|31.13|20
1651588940000|2022-05-03 14:42:20|31.22|31.14|31.23|31.15|31.23|31.15|31.21|31.13|8
1651588950000|2022-05-03 14:42:30|31.22|31.14|31.19|31.11|31.23|31.15|31.19|31.11|0
1651588960000|2022-05-03 14:42:40|31.21|31.13|31.19|31.11|31.21|31.13|31.19|31.11|0
1651588970000|2022-05-03 14:42:50|31.18|31.1|31.18|31.1|31.18|31.1|31.17|31.09|2
1651588980000|2022-05-03 14:43:00|31.16|31.08|31.19|31.11|31.19|31.11|31.16|31.08|0
1651588990000|2022-05-03 14:43:10|31.21|31.13|31.21|31.13|31.21|31.13|31.21|31.13|0
1651589000000|2022-05-03 14:43:20|31.22|31.14|31.21|31.13|31.22|31.14|31.21|31.13|0
1651589010000|2022-05-03 14:43:30|31.22|31.14|31.23|31.15|31.23|31.15|31.22|31.14|9
1651589020000|2022-05-03 14:43:40|31.24|31.16|31.28|31.2|31.28|31.2|31.23|31.15|33
1651589030000|2022-05-03 14:43:50|31.27|31.19|31.26|31.18|31.27|31.19|31.26|31.18|1
1651589040000|2022-05-03 14:44:00|31.27|31.19|31.28|31.2|31.28|31.2|31.25|31.17|4
1651589050000|2022-05-03 14:44:10|31.25|31.17|31.28|31.2|31.28|31.2|31.25|31.17|0
1651589080000|2022-05-03 14:44:40|31.26|31.18|31.28|31.2|31.28|31.2|31.26|31.18|8
1651589090000|2022-05-03 14:44:50|31.29|31.21|31.28|31.2|31.29|31.21|31.28|31.2|15
1651589110000|2022-05-03 14:45:10|31.29|31.21|31.29|31.21|31.3|31.22|31.29|31.21|0
1651589120000|2022-05-03 14:45:20|31.3|31.22|31.28|31.2|31.3|31.22|31.28|31.2|0
1651589130000|2022-05-03 14:45:30|31.29|31.21|31.33|31.25|31.33|31.25|31.28|31.2|5
1651589140000|2022-05-03 14:45:40|31.3|31.22|31.29|31.21|31.32|31.24|31.28|31.2|2
1651589150000|2022-05-03 14:45:50|31.3|31.22|31.28|31.2|31.32|31.24|31.28|31.2|0
1651589160000|2022-05-03 14:46:00|31.27|31.19|31.27|31.19|31.28|31.2|31.26|31.18|28
1651589170000|2022-05-03 14:46:10|31.26|31.18|31.28|31.2|31.28|31.2|31.26|31.18|10
1651589180000|2022-05-03 14:46:20|31.3|31.22|31.29|31.21|31.3|31.22|31.28|31.2|6
1651589190000|2022-05-03 14:46:30|31.3|31.22|31.35|31.27|31.35|31.27|31.29|31.21|5
1651589200000|2022-05-03 14:46:40|31.38|31.3|31.4|31.32|31.4|31.32|31.38|31.3|1
1651589210000|2022-05-03 14:46:50|31.39|31.31|31.39|31.31|31.4|31.32|31.38|31.3|0
1651589220000|2022-05-03 14:47:00|31.4|31.32|31.43|31.35|31.43|31.35|31.4|31.32|0
1651589230000|2022-05-03 14:47:10|31.4|31.32|31.38|31.3|31.4|31.32|31.38|31.3|3
1651589250000|2022-05-03 14:47:30|31.37|31.29|31.35|31.27|31.38|31.3|31.35|31.27|3
1651589260000|2022-05-03 14:47:40|31.34|31.26|31.35|31.27|31.38|31.3|31.34|31.26|8
1651589270000|2022-05-03 14:47:50|31.37|31.29|31.37|31.29|31.38|31.3|31.37|31.29|0
1651589280000|2022-05-03 14:48:00|31.35|31.27|31.35|31.27|31.38|31.3|31.35|31.27|0
1651589290000|2022-05-03 14:48:10|31.37|31.29|31.37|31.29|31.38|31.3|31.35|31.27|4
1651589300000|2022-05-03 14:48:20|31.38|31.3|31.35|31.27|31.38|31.3|31.35|31.27|0
1651589310000|2022-05-03 14:48:30|31.33|31.25|31.34|31.26|31.34|31.26|31.33|31.25|5
1651589320000|2022-05-03 14:48:40|31.33|31.25|31.32|31.24|31.34|31.26|31.3|31.22|10
1651589330000|2022-05-03 14:48:50|31.33|31.25|31.32|31.24|31.33|31.25|31.3|31.22|0
1651589340000|2022-05-03 14:49:00|31.33|31.25|31.35|31.27|31.35|31.27|31.33|31.25|0
1651589350000|2022-05-03 14:49:10|31.34|31.26|31.35|31.27|31.35|31.27|31.34|31.26|0
1651589360000|2022-05-03 14:49:20|31.34|31.26|31.35|31.27|31.35|31.27|31.32|31.24|0
1651589370000|2022-05-03 14:49:30|31.34|31.26|31.35|31.27|31.35|31.27|31.34|31.26|0
1651589380000|2022-05-03 14:49:40|31.34|31.26|31.37|31.29|31.38|31.3|31.34|31.26|11
1651589390000|2022-05-03 14:49:50|31.38|31.3|31.35|31.27|31.38|31.3|31.35|31.27|10
1651589400000|2022-05-03 14:50:00|31.37|31.29|31.38|31.3|31.38|31.3|31.35|31.27|1
1651589410000|2022-05-03 14:50:10|31.39|31.31|31.35|31.27|31.39|31.31|31.35|31.27|0
1651589420000|2022-05-03 14:50:20|31.34|31.26|31.35|31.27|31.35|31.27|31.34|31.26|0
1651589430000|2022-05-03 14:50:30|31.37|31.29|31.35|31.27|31.37|31.29|31.35|31.27|0
1651589440000|2022-05-03 14:50:40|31.34|31.26|31.35|31.27|31.35|31.27|31.34|31.26|0
1651589450000|2022-05-03 14:50:50|31.34|31.26|31.3|31.22|31.34|31.26|31.3|31.22|5
1651589470000|2022-05-03 14:51:10|31.29|31.21|31.3|31.22|31.3|31.22|31.29|31.21|0
1651589530000|2022-05-03 14:52:10|31.29|31.21|31.3|31.22|31.3|31.22|31.29|31.21|0
1651589540000|2022-05-03 14:52:20|31.29|31.21|31.25|31.17|31.3|31.22|31.25|31.17|61
1651589550000|2022-05-03 14:52:30|31.27|31.19|31.3|31.22|31.3|31.22|31.27|31.19|11
1651589560000|2022-05-03 14:52:40|31.34|31.26|31.34|31.26|31.34|31.26|31.33|31.25|15
1651589570000|2022-05-03 14:52:50|31.33|31.25|31.33|31.25|31.33|31.25|31.32|31.24|5
1651589580000|2022-05-03 14:53:00|31.3|31.22|31.3|31.22|31.33|31.25|31.3|31.22|23
1651589590000|2022-05-03 14:53:10|31.29|31.21|31.29|31.21|31.3|31.22|31.27|31.19|2
1651589600000|2022-05-03 14:53:20|31.28|31.2|31.28|31.2|31.29|31.21|31.28|31.2|0
1651589610000|2022-05-03 14:53:30|31.29|31.21|31.27|31.19|31.29|31.21|31.27|31.19|12
1651589620000|2022-05-03 14:53:40|31.28|31.2|31.25|31.17|31.29|31.21|31.25|31.17|0
1651589630000|2022-05-03 14:53:50|31.27|31.19|31.25|31.17|31.27|31.19|31.25|31.17|0
1651589640000|2022-05-03 14:54:00|31.27|31.19|31.2|31.12|31.27|31.19|31.2|31.12|20
1651589650000|2022-05-03 14:54:10|31.22|31.14|31.24|31.16|31.25|31.17|31.2|31.12|0
1651589660000|2022-05-03 14:54:20|31.25|31.17|31.25|31.17|31.25|31.17|31.2|31.12|2
1651589680000|2022-05-03 14:54:40|31.27|31.19|31.25|31.17|31.27|31.19|31.25|31.17|20
1651589700000|2022-05-03 14:55:00|31.24|31.16|31.25|31.17|31.25|31.17|31.24|31.16|5
1651589710000|2022-05-03 14:55:10|31.24|31.16|31.25|31.17|31.25|31.17|31.24|31.16|0
1651589720000|2022-05-03 14:55:20|31.24|31.16|31.22|31.14|31.24|31.16|31.2|31.12|5
1651589730000|2022-05-03 14:55:30|31.23|31.15|31.25|31.17|31.25|31.17|31.22|31.14|0
1651589750000|2022-05-03 14:55:50|31.24|31.16|31.25|31.17|31.25|31.17|31.24|31.16|0
1651589760000|2022-05-03 14:56:00|31.24|31.16|31.2|31.12|31.24|31.16|31.2|31.12|4
1651589780000|2022-05-03 14:56:20|31.19|31.11|31.2|31.12|31.2|31.12|31.19|31.11|0
1651589790000|2022-05-03 14:56:30|31.19|31.11|31.18|31.1|31.2|31.12|31.18|31.1|0
1651589800000|2022-05-03 14:56:40|31.17|31.09|31.18|31.1|31.18|31.1|31.15|31.07|0
1651589810000|2022-05-03 14:56:50|31.17|31.09|31.18|31.1|31.18|31.1|31.17|31.09|0
1651589820000|2022-05-03 14:57:00|31.17|31.09|31.17|31.09|31.17|31.09|31.15|31.07|0
1651589830000|2022-05-03 14:57:10|31.18|31.1|31.15|31.07|31.18|31.1|31.15|31.07|0
1651589840000|2022-05-03 14:57:20|31.14|31.06|31.15|31.07|31.15|31.07|31.13|31.05|0
1651589850000|2022-05-03 14:57:30|31.17|31.09|31.2|31.12|31.2|31.12|31.15|31.07|25
1651589860000|2022-05-03 14:57:40|31.19|31.11|31.2|31.12|31.2|31.12|31.19|31.11|0
1651589880000|2022-05-03 14:58:00|31.22|31.14|31.25|31.17|31.27|31.19|31.22|31.14|3
1651589890000|2022-05-03 14:58:10|31.23|31.15|31.2|31.12|31.25|31.17|31.2|31.12|1
1651589900000|2022-05-03 14:58:20|31.22|31.14|31.22|31.14|31.22|31.14|31.2|31.12|0
1651589910000|2022-05-03 14:58:30|31.2|31.12|31.22|31.14|31.23|31.15|31.2|31.12|0
1651589920000|2022-05-03 14:58:40|31.23|31.15|31.15|31.07|31.23|31.15|31.12|31.04|9
1651589930000|2022-05-03 14:58:50|31.14|31.06|31.15|31.07|31.15|31.07|31.14|31.06|0
1651589940000|2022-05-03 14:59:00|31.14|31.06|31.15|31.07|31.15|31.07|31.1|31.02|9
1651589950000|2022-05-03 14:59:10|31.14|31.06|31.15|31.07|31.15|31.07|31.12|31.04|7
1651589990000|2022-05-03 14:59:50|31.17|31.09|31.15|31.07|31.17|31.09|31.15|31.07|14
1651590000000|2022-05-03 15:00:00|||||||||3
1651590010000|2022-05-03 15:00:10|31.14|31.06|31.15|31.07|31.15|31.07|31.13|31.05|5
1651590020000|2022-05-03 15:00:20|31.18|31.1|31.17|31.09|31.19|31.11|31.17|31.09|2
1651590030000|2022-05-03 15:00:30|31.18|31.1|31.17|31.09|31.19|31.11|31.17|31.09|0
1651590040000|2022-05-03 15:00:40|31.18|31.1|31.19|31.11|31.2|31.12|31.17|31.09|0
1651590050000|2022-05-03 15:00:50|31.18|31.1|31.15|31.07|31.19|31.11|31.15|31.07|1
1651590060000|2022-05-03 15:01:00|31.18|31.1|31.19|31.11|31.19|31.11|31.15|31.07|9
1651590070000|2022-05-03 15:01:10|31.18|31.1|31.23|31.15|31.23|31.15|31.15|31.07|5
1651590080000|2022-05-03 15:01:20|31.22|31.14|31.23|31.15|31.23|31.15|31.22|31.14|3
1651590090000|2022-05-03 15:01:30|31.22|31.14|31.15|31.07|31.22|31.14|31.15|31.07|3
1651590100000|2022-05-03 15:01:40|31.17|31.09|31.19|31.11|31.2|31.12|31.17|31.09|2
1651590110000|2022-05-03 15:01:50|31.18|31.1|31.14|31.06|31.19|31.11|31.13|31.05|0
1651590120000|2022-05-03 15:02:00|31.13|31.05|31.1|31.02|31.15|31.07|31.1|31.02|6
1651590130000|2022-05-03 15:02:10|31.12|31.04|31.13|31.05|31.13|31.05|31.12|31.04|0
1651590140000|2022-05-03 15:02:20|31.1|31.02|31.12|31.04|31.12|31.04|31.1|31.02|0
1651590150000|2022-05-03 15:02:30|31.13|31.05|31.14|31.06|31.15|31.07|31.13|31.05|0
1651590160000|2022-05-03 15:02:40|31.15|31.07|31.15|31.07|31.15|31.07|31.15|31.07|0
1651590170000|2022-05-03 15:02:50|31.14|31.06|31.13|31.05|31.14|31.06|31.13|31.05|0
1651590200000|2022-05-03 15:03:20|31.09|31.01|31.13|31.05|31.13|31.05|31.09|31.01|94
1651590220000|2022-05-03 15:03:40|31.14|31.06|31.13|31.05|31.15|31.07|31.13|31.05|39
1651590240000|2022-05-03 15:04:00|31.12|31.04|31.13|31.05|31.13|31.05|31.1|31.02|2
1651590250000|2022-05-03 15:04:10|31.1|31.02|31.12|31.04|31.12|31.04|31.1|31.02|0
1651590260000|2022-05-03 15:04:20|31.11|31.03|31.08|31|31.11|31.03|31.08|31|2
1651590270000|2022-05-03 15:04:30|31.07|30.99|31.08|31|31.08|31|31.06|30.98|7
1651590280000|2022-05-03 15:04:40|||||||||1
1651590290000|2022-05-03 15:04:50|31.07|30.99|31.03|30.95|31.07|30.99|31.03|30.95|2
1651590300000|2022-05-03 15:05:00|31.01|30.93|31.02|30.94|31.02|30.94|31.01|30.93|43
1651590310000|2022-05-03 15:05:10|31.03|30.95|31.04|30.96|31.08|31|31.02|30.94|9
1651590320000|2022-05-03 15:05:20|31.03|30.95|31.08|31|31.08|31|31.03|30.95|35
1651590350000|2022-05-03 15:05:50|31.07|30.99|31.03|30.95|31.07|30.99|31.03|30.95|0
1651590360000|2022-05-03 15:06:00|31.01|30.93|31.03|30.95|31.03|30.95|30.98|30.9|3
1651590380000|2022-05-03 15:06:20|31.02|30.94|31.01|30.93|31.03|30.95|31.01|30.93|0
1651590390000|2022-05-03 15:06:30|30.99|30.91|30.98|30.9|30.99|30.91|30.98|30.9|74
1651590400000|2022-05-03 15:06:40|31.02|30.94|31.02|30.94|31.02|30.94|31.01|30.93|20
1651590410000|2022-05-03 15:06:50|31.03|30.95|31.03|30.95|31.03|30.95|31.03|30.95|0
1651590420000|2022-05-03 15:07:00|31.02|30.94|31.03|30.95|31.03|30.95|31.01|30.93|80
1651590430000|2022-05-03 15:07:10|31.02|30.94|30.98|30.9|31.02|30.94|30.98|30.9|0
1651590450000|2022-05-03 15:07:30|30.93|30.85|30.93|30.85|30.93|30.85|30.93|30.85|62
1651590460000|2022-05-03 15:07:40|30.98|30.9|30.94|30.86|30.98|30.9|30.94|30.86|29
1651590470000|2022-05-03 15:07:50|30.97|30.89|30.98|30.9|30.98|30.9|30.94|30.86|3
1651590480000|2022-05-03 15:08:00|30.95|30.87|30.93|30.85|30.95|30.87|30.93|30.85|9
1651590490000|2022-05-03 15:08:10|30.92|30.84|30.93|30.85|30.93|30.85|30.92|30.84|68
1651590500000|2022-05-03 15:08:20|30.92|30.84|30.92|30.84|30.93|30.85|30.89|30.81|26
1651590510000|2022-05-03 15:08:30|30.93|30.85|30.93|30.85|30.93|30.85|30.91|30.83|3
1651590520000|2022-05-03 15:08:40|30.92|30.84|30.91|30.83|30.92|30.84|30.91|30.83|0
1651590530000|2022-05-03 15:08:50|30.89|30.81|30.91|30.83|30.91|30.83|30.89|30.81|0
1651590550000|2022-05-03 15:09:10|30.88|30.8|30.91|30.83|30.91|30.83|30.88|30.8|103
1651590560000|2022-05-03 15:09:20|30.92|30.84|30.93|30.85|30.93|30.85|30.92|30.84|111
1651590570000|2022-05-03 15:09:30|30.92|30.84|30.93|30.85|30.93|30.85|30.91|30.83|0
1651590580000|2022-05-03 15:09:40|30.94|30.86|30.94|30.86|30.94|30.86|30.93|30.85|0
1651590590000|2022-05-03 15:09:50|30.93|30.85|30.94|30.86|30.97|30.89|30.93|30.85|0
1651590600000|2022-05-03 15:10:00|30.93|30.85|30.98|30.9|30.98|30.9|30.93|30.85|35
1651590610000|2022-05-03 15:10:10|30.97|30.89|30.98|30.9|30.98|30.9|30.97|30.89|3
1651590620000|2022-05-03 15:10:20|30.97|30.89|30.97|30.89|30.98|30.9|30.96|30.88|0
1651590630000|2022-05-03 15:10:30|30.94|30.86|30.96|30.88|30.97|30.89|30.94|30.86|0
1651590640000|2022-05-03 15:10:40|30.97|30.89|30.96|30.88|30.97|30.89|30.94|30.86|0
1651590650000|2022-05-03 15:10:50|30.97|30.89|30.98|30.9|30.98|30.9|30.97|30.89|1
1651590660000|2022-05-03 15:11:00|31.02|30.94|30.98|30.9|31.03|30.95|30.98|30.9|18
1651590670000|2022-05-03 15:11:10|31.03|30.95|31|30.92|31.03|30.95|31|30.92|11
1651590680000|2022-05-03 15:11:20|30.98|30.9|31.03|30.95|31.03|30.95|30.98|30.9|7
1651590690000|2022-05-03 15:11:30|31.02|30.94|31|30.92|31.03|30.95|30.98|30.9|5
1651590700000|2022-05-03 15:11:40|30.99|30.91|30.98|30.9|31|30.92|30.98|30.9|0
1651590710000|2022-05-03 15:11:50|30.99|30.91|30.98|30.9|30.99|30.91|30.98|30.9|0
1651590740000|2022-05-03 15:12:20|30.97|30.89|30.97|30.89|30.98|30.9|30.95|30.87|2
1651590750000|2022-05-03 15:12:30|30.98|30.9|30.98|30.9|30.98|30.9|30.98|30.9|0
1651590760000|2022-05-03 15:12:40|30.97|30.89|30.98|30.9|30.98|30.9|30.97|30.89|2
1651590770000|2022-05-03 15:12:50|31|30.92|31|30.92|31|30.92|31|30.92|17
1651590780000|2022-05-03 15:13:00|31.02|30.94|30.98|30.9|31.03|30.95|30.98|30.9|5
1651590800000|2022-05-03 15:13:20|30.99|30.91|30.98|30.9|30.99|30.91|30.98|30.9|0
1651590810000|2022-05-03 15:13:30|31.03|30.95|31|30.92|31.03|30.95|31|30.92|17
1651590820000|2022-05-03 15:13:40|31.02|30.94|31|30.92|31.03|30.95|30.98|30.9|14
1651590830000|2022-05-03 15:13:50|31.02|30.94|30.98|30.9|31.02|30.94|30.98|30.9|2
1651590840000|2022-05-03 15:14:00|||||||||3
1651590860000|2022-05-03 15:14:20|30.97|30.89|30.96|30.88|30.97|30.89|30.94|30.86|1
1651590870000|2022-05-03 15:14:30|30.97|30.89|30.98|30.9|30.98|30.9|30.96|30.88|2
1651590880000|2022-05-03 15:14:40|30.97|30.89|30.97|30.89|30.98|30.9|30.97|30.89|4
1651590890000|2022-05-03 15:14:50|30.96|30.88|30.92|30.84|30.96|30.88|30.91|30.83|85
1651590900000|2022-05-03 15:15:00|30.91|30.83|30.87|30.79|30.91|30.83|30.86|30.78|0
1651590910000|2022-05-03 15:15:10|30.86|30.78|30.87|30.79|30.88|30.8|30.86|30.78|0
1651590920000|2022-05-03 15:15:20|30.88|30.8|30.91|30.83|30.92|30.84|30.87|30.79|103
1651590930000|2022-05-03 15:15:30|30.89|30.81|30.93|30.85|30.93|30.85|30.89|30.81|0
1651590950000|2022-05-03 15:15:50|30.94|30.86|30.93|30.85|30.94|30.86|30.93|30.85|12
1651590970000|2022-05-03 15:16:10|30.92|30.84|30.93|30.85|30.93|30.85|30.92|30.84|10
1651590980000|2022-05-03 15:16:20|30.9|30.82|30.93|30.85|30.93|30.85|30.88|30.8|17
1651590990000|2022-05-03 15:16:30|30.92|30.84|30.88|30.8|30.92|30.84|30.88|30.8|0
1651591000000|2022-05-03 15:16:40|30.89|30.81|30.93|30.85|30.93|30.85|30.89|30.81|0
1651591010000|2022-05-03 15:16:50|30.94|30.86|30.94|30.86|30.94|30.86|30.94|30.86|2
1651591020000|2022-05-03 15:17:00|30.93|30.85|30.95|30.87|30.95|30.87|30.93|30.85|25
1651591030000|2022-05-03 15:17:10|30.94|30.86|31|30.92|31|30.92|30.94|30.86|15
1651591040000|2022-05-03 15:17:20|31.03|30.95|31|30.92|31.03|30.95|31|30.92|0
1651591050000|2022-05-03 15:17:30|30.99|30.91|30.99|30.91|30.99|30.91|30.98|30.9|26
1651591060000|2022-05-03 15:17:40|31|30.92|30.94|30.86|31|30.92|30.94|30.86|12
1651591070000|2022-05-03 15:17:50|30.93|30.85|30.97|30.89|30.97|30.89|30.93|30.85|0
1651591080000|2022-05-03 15:18:00|30.95|30.87|30.98|30.9|30.99|30.91|30.95|30.87|1
1651591090000|2022-05-03 15:18:10|30.95|30.87|30.95|30.87|30.95|30.87|30.95|30.87|0
1651591100000|2022-05-03 15:18:20|30.94|30.86|30.93|30.85|30.94|30.86|30.93|30.85|30
1651591110000|2022-05-03 15:18:30|30.92|30.84|30.92|30.84|30.93|30.85|30.92|30.84|0
1651591120000|2022-05-03 15:18:40|30.93|30.85|30.93|30.85|30.94|30.86|30.93|30.85|7
1651591140000|2022-05-03 15:19:00|30.94|30.86|30.94|30.86|30.94|30.86|30.94|30.86|10
1651591150000|2022-05-03 15:19:10|30.95|30.87|30.95|30.87|30.97|30.89|30.95|30.87|2
1651591160000|2022-05-03 15:19:20|30.98|30.9|30.98|30.9|31|30.92|30.98|30.9|56
1651591170000|2022-05-03 15:19:30|30.97|30.89|30.94|30.86|30.98|30.9|30.94|30.86|2
1651591180000|2022-05-03 15:19:40|30.95|30.87|30.94|30.86|30.95|30.87|30.93|30.85|12
1651591190000|2022-05-03 15:19:50|30.95|30.87|30.93|30.85|30.95|30.87|30.93|30.85|0
1651591200000|2022-05-03 15:20:00|30.92|30.84|30.88|30.8|30.92|30.84|30.88|30.8|5
1651591210000|2022-05-03 15:20:10|30.85|30.77|30.83|30.75|30.88|30.8|30.83|30.75|3
1651591220000|2022-05-03 15:20:20|||||||||5
1651591230000|2022-05-03 15:20:30|30.84|30.76|30.79|30.71|30.84|30.76|30.79|30.71|27
1651591240000|2022-05-03 15:20:40|30.8|30.72|30.83|30.75|30.83|30.75|30.8|30.72|0
1651591250000|2022-05-03 15:20:50|30.82|30.74|30.82|30.74|30.83|30.75|30.82|30.74|4
1651591260000|2022-05-03 15:21:00|30.8|30.72|30.82|30.74|30.82|30.74|30.79|30.71|30
1651591270000|2022-05-03 15:21:10|30.83|30.75|30.83|30.75|30.83|30.75|30.83|30.75|0
1651591280000|2022-05-03 15:21:20|30.79|30.71|30.8|30.72|30.82|30.74|30.79|30.71|0
1651591290000|2022-05-03 15:21:30|30.83|30.75|30.82|30.74|30.83|30.75|30.82|30.74|4
1651591300000|2022-05-03 15:21:40|30.83|30.75|30.82|30.74|30.83|30.75|30.8|30.72|0
1651591310000|2022-05-03 15:21:50|30.83|30.75|30.82|30.74|30.83|30.75|30.82|30.74|0
1651591320000|2022-05-03 15:22:00|30.8|30.72|30.82|30.74|30.82|30.74|30.78|30.7|1
1651591330000|2022-05-03 15:22:10|30.79|30.71|30.78|30.7|30.8|30.72|30.78|30.7|5
1651591340000|2022-05-03 15:22:20|30.79|30.71|30.78|30.7|30.8|30.72|30.78|30.7|7
1651591350000|2022-05-03 15:22:30|30.79|30.71|30.83|30.75|30.84|30.76|30.79|30.71|4
1651591360000|2022-05-03 15:22:40|30.84|30.76|30.82|30.74|30.84|30.76|30.82|30.74|0
1651591370000|2022-05-03 15:22:50|30.79|30.71|30.82|30.74|30.82|30.74|30.79|30.71|13
1651591380000|2022-05-03 15:23:00|30.83|30.75|30.83|30.75|30.83|30.75|30.82|30.74|0
1651591390000|2022-05-03 15:23:10|30.82|30.74|30.82|30.74|30.83|30.75|30.82|30.74|0
1651591400000|2022-05-03 15:23:20|30.83|30.75|30.83|30.75|30.84|30.76|30.83|30.75|1
1651591410000|2022-05-03 15:23:30|30.82|30.74|30.78|30.7|30.82|30.74|30.78|30.7|29
1651591420000|2022-05-03 15:23:40|30.79|30.71|30.78|30.7|30.79|30.71|30.78|30.7|2
1651591430000|2022-05-03 15:23:50|30.79|30.71|30.79|30.71|30.79|30.71|30.78|30.7|0
1651591440000|2022-05-03 15:24:00|30.82|30.74|30.78|30.7|30.82|30.74|30.78|30.7|0
1651591450000|2022-05-03 15:24:10|30.79|30.71|30.79|30.71|30.79|30.71|30.79|30.71|4
1651591460000|2022-05-03 15:24:20|30.78|30.7|30.78|30.7|30.78|30.7|30.78|30.7|0
1651591470000|2022-05-03 15:24:30|30.77|30.69|30.77|30.69|30.77|30.69|30.74|30.66|8
1651591480000|2022-05-03 15:24:40|30.75|30.67|30.73|30.65|30.75|30.67|30.73|30.65|0
1651591490000|2022-05-03 15:24:50|30.74|30.66|30.74|30.66|30.74|30.66|30.73|30.65|4
1651591500000|2022-05-03 15:25:00|30.73|30.65|30.74|30.66|30.74|30.66|30.73|30.65|1
1651591510000|2022-05-03 15:25:10|30.75|30.67|30.77|30.69|30.77|30.69|30.74|30.66|0
1651591520000|2022-05-03 15:25:20|30.75|30.67|30.75|30.67|30.77|30.69|30.74|30.66|2
1651591530000|2022-05-03 15:25:30|30.74|30.66|30.79|30.71|30.8|30.72|30.74|30.66|4
1651591540000|2022-05-03 15:25:40|30.8|30.72|30.77|30.69|30.8|30.72|30.75|30.67|4
1651591550000|2022-05-03 15:25:50|30.75|30.67|30.74|30.66|30.75|30.67|30.73|30.65|22
1651591560000|2022-05-03 15:26:00|30.75|30.67|30.79|30.71|30.79|30.71|30.75|30.67|2
1651591570000|2022-05-03 15:26:10|30.8|30.72|30.8|30.72|30.8|30.72|30.78|30.7|6
1651591580000|2022-05-03 15:26:20|30.79|30.71|30.78|30.7|30.79|30.71|30.75|30.67|0
1651591590000|2022-05-03 15:26:30|30.79|30.71|30.77|30.69|30.8|30.72|30.77|30.69|1
1651591600000|2022-05-03 15:26:40|30.78|30.7|30.77|30.69|30.8|30.72|30.77|30.69|6
1651591610000|2022-05-03 15:26:50|30.75|30.67|30.77|30.69|30.78|30.7|30.75|30.67|5
1651591620000|2022-05-03 15:27:00|30.78|30.7|30.85|30.77|30.85|30.77|30.78|30.7|53
1651591640000|2022-05-03 15:27:20|30.83|30.75|30.83|30.75|30.83|30.75|30.83|30.75|1
1651591650000|2022-05-03 15:27:30|30.82|30.74|30.83|30.75|30.83|30.75|30.78|30.7|45
1651591660000|2022-05-03 15:27:40|30.8|30.72|30.78|30.7|30.8|30.72|30.78|30.7|7
1651591670000|2022-05-03 15:27:50|30.79|30.71|30.8|30.72|30.8|30.72|30.78|30.7|2
1651591680000|2022-05-03 15:28:00|30.79|30.71|30.8|30.72|30.8|30.72|30.79|30.71|0
1651591690000|2022-05-03 15:28:10|30.83|30.75|30.84|30.76|30.85|30.77|30.83|30.75|21
1651591700000|2022-05-03 15:28:20|30.83|30.75|30.85|30.77|30.85|30.77|30.83|30.75|0
1651591710000|2022-05-03 15:28:30|30.87|30.79|30.85|30.77|30.88|30.8|30.85|30.77|11
1651591720000|2022-05-03 15:28:40|30.87|30.79|30.83|30.75|30.87|30.79|30.83|30.75|5
1651591730000|2022-05-03 15:28:50|||||||||6
1651591740000|2022-05-03 15:29:00|30.82|30.74|30.83|30.75|30.83|30.75|30.82|30.74|18
1651591750000|2022-05-03 15:29:10|||||||||25
1651591760000|2022-05-03 15:29:20|30.82|30.74|30.83|30.75|30.83|30.75|30.79|30.71|74
1651591770000|2022-05-03 15:29:30|30.84|30.76|30.83|30.75|30.85|30.77|30.83|30.75|46
1651591780000|2022-05-03 15:29:40|30.82|30.74|30.79|30.71|30.83|30.75|30.78|30.7|35
1651591790000|2022-05-03 15:29:50|30.78|30.7|30.78|30.7|30.78|30.7|30.76|30.68|77
1651591800000|2022-05-03 15:30:00|30.76|30.68|30.76|30.68|30.81|30.73|30.76|30.68|113
1651591810000|2022-05-03 15:30:10|||||||||10
1651591820000|2022-05-03 15:30:20|30.74|30.66|30.76|30.68|30.76|30.68|30.71|30.63|98
1651591830000|2022-05-03 15:30:30|30.74|30.66|30.74|30.66|30.76|30.68|30.73|30.65|6
1651591840000|2022-05-03 15:30:40|30.73|30.65|30.71|30.63|30.74|30.66|30.71|30.63|12
1651591850000|2022-05-03 15:30:50|30.66|30.58|30.64|30.56|30.67|30.59|30.61|30.53|141
1651591860000|2022-05-03 15:31:00|30.66|30.58|30.66|30.58|30.66|30.58|30.66|30.58|0
1651591870000|2022-05-03 15:31:10|||||||||1
1651591880000|2022-05-03 15:31:20|30.67|30.59|30.67|30.59|30.71|30.63|30.66|30.58|1
1651591890000|2022-05-03 15:31:30|30.68|30.6|30.66|30.58|30.69|30.61|30.66|30.58|0
1651591900000|2022-05-03 15:31:40|30.64|30.56|30.64|30.56|30.66|30.58|30.63|30.55|0
1651591910000|2022-05-03 15:31:50|30.66|30.58|30.68|30.6|30.68|30.6|30.66|30.58|0
1651591920000|2022-05-03 15:32:00|30.67|30.59|30.66|30.58|30.67|30.59|30.66|30.58|0
1651591930000|2022-05-03 15:32:10|30.67|30.59|30.66|30.58|30.68|30.6|30.66|30.58|0
1651591940000|2022-05-03 15:32:20|30.67|30.59|30.66|30.58|30.67|30.59|30.66|30.58|0
1651591950000|2022-05-03 15:32:30|30.64|30.56|30.66|30.58|30.66|30.58|30.64|30.56|0
1651591960000|2022-05-03 15:32:40|30.71|30.63|30.73|30.65|30.73|30.65|30.71|30.63|29
1651591970000|2022-05-03 15:32:50|30.72|30.64|30.72|30.64|30.72|30.64|30.72|30.64|3
1651591980000|2022-05-03 15:33:00|30.73|30.65|30.69|30.61|30.73|30.65|30.69|30.61|9
1651591990000|2022-05-03 15:33:10|30.71|30.63|30.72|30.64|30.73|30.65|30.71|30.63|4
1651592000000|2022-05-03 15:33:20|30.73|30.65|30.73|30.65|30.73|30.65|30.69|30.61|0
1651592010000|2022-05-03 15:33:30|30.72|30.64|30.72|30.64|30.73|30.65|30.69|30.61|0
1651592020000|2022-05-03 15:33:40|30.69|30.61|30.69|30.61|30.69|30.61|30.68|30.6|0
1651592030000|2022-05-03 15:33:50|30.68|30.6|30.69|30.61|30.69|30.61|30.68|30.6|0
1651592040000|2022-05-03 15:34:00|30.68|30.6|30.68|30.6|30.68|30.6|30.68|30.6|0
1651592050000|2022-05-03 15:34:10|30.69|30.61|30.69|30.61|30.69|30.61|30.69|30.61|0
1651592060000|2022-05-03 15:34:20|30.72|30.64|30.71|30.63|30.72|30.64|30.69|30.61|3
1651592070000|2022-05-03 15:34:30|30.72|30.64|30.69|30.61|30.73|30.65|30.69|30.61|0
1651592080000|2022-05-03 15:34:40|30.68|30.6|30.69|30.61|30.69|30.61|30.68|30.6|0
1651592090000|2022-05-03 15:34:50|30.72|30.64|30.71|30.63|30.72|30.64|30.69|30.61|16
1651592100000|2022-05-03 15:35:00|30.69|30.61|30.82|30.74|30.82|30.74|30.69|30.61|2
1651592110000|2022-05-03 15:35:10|30.83|30.75|30.89|30.81|30.91|30.83|30.82|30.74|18
1651592120000|2022-05-03 15:35:20|30.88|30.8|30.83|30.75|30.88|30.8|30.83|30.75|1
1651592130000|2022-05-03 15:35:30|30.84|30.76|30.87|30.79|30.88|30.8|30.84|30.76|2
1651592140000|2022-05-03 15:35:40|30.88|30.8|30.83|30.75|30.88|30.8|30.83|30.75|3
1651592150000|2022-05-03 15:35:50|30.84|30.76|30.84|30.76|30.88|30.8|30.83|30.75|2
1651592160000|2022-05-03 15:36:00|30.83|30.75|30.83|30.75|30.83|30.75|30.83|30.75|1
1651592180000|2022-05-03 15:36:20|30.82|30.74|30.78|30.7|30.82|30.74|30.78|30.7|0
1651592190000|2022-05-03 15:36:30|30.79|30.71|30.79|30.71|30.79|30.71|30.78|30.7|0
1651592200000|2022-05-03 15:36:40|30.81|30.73|30.83|30.75|30.83|30.75|30.81|30.73|1
1651592210000|2022-05-03 15:36:50|30.82|30.74|30.79|30.71|30.83|30.75|30.79|30.71|0
1651592220000|2022-05-03 15:37:00|30.81|30.73|30.83|30.75|30.83|30.75|30.81|30.73|0
1651592230000|2022-05-03 15:37:10|30.82|30.74|30.87|30.79|30.87|30.79|30.82|30.74|0
1651592240000|2022-05-03 15:37:20|30.86|30.78|30.83|30.75|30.87|30.79|30.83|30.75|1
1651592250000|2022-05-03 15:37:30|30.82|30.74|30.82|30.74|30.82|30.74|30.82|30.74|0
1651592260000|2022-05-03 15:37:40|30.83|30.75|30.79|30.71|30.83|30.75|30.79|30.71|2
1651592270000|2022-05-03 15:37:50|30.78|30.7|30.82|30.74|30.82|30.74|30.77|30.69|1
1651592280000|2022-05-03 15:38:00|30.83|30.75|30.87|30.79|30.88|30.8|30.83|30.75|5
1651592290000|2022-05-03 15:38:10|30.86|30.78|30.84|30.76|30.87|30.79|30.83|30.75|0
1651592300000|2022-05-03 15:38:20|30.86|30.78|30.83|30.75|30.86|30.78|30.81|30.73|0
1651592310000|2022-05-03 15:38:30|30.82|30.74|30.83|30.75|30.83|30.75|30.82|30.74|0
1651592330000|2022-05-03 15:38:50|30.84|30.76|30.84|30.76|30.87|30.79|30.84|30.76|0
1651592340000|2022-05-03 15:39:00|30.86|30.78|30.87|30.79|30.87|30.79|30.84|30.76|0
1651592350000|2022-05-03 15:39:10|30.86|30.78|30.84|30.76|30.86|30.78|30.84|30.76|0
1651592360000|2022-05-03 15:39:20|30.83|30.75|30.84|30.76|30.86|30.78|30.83|30.75|0
1651592370000|2022-05-03 15:39:30|30.83|30.75|30.84|30.76|30.87|30.79|30.83|30.75|0
1651592380000|2022-05-03 15:39:40|30.87|30.79|30.86|30.78|30.87|30.79|30.83|30.75|0
1651592390000|2022-05-03 15:39:50|30.87|30.79|30.86|30.78|30.87|30.79|30.84|30.76|0
1651592400000|2022-05-03 15:40:00|30.87|30.79|30.83|30.75|30.87|30.79|30.82|30.74|3
1651592410000|2022-05-03 15:40:10|30.82|30.74|30.81|30.73|30.82|30.74|30.81|30.73|1
1651592420000|2022-05-03 15:40:20|30.82|30.74|30.83|30.75|30.83|30.75|30.79|30.71|0
1651592440000|2022-05-03 15:40:40|30.82|30.74|30.83|30.75|30.83|30.75|30.82|30.74|0
1651592470000|2022-05-03 15:41:10|30.82|30.74|30.82|30.74|30.83|30.75|30.82|30.74|0
1651592480000|2022-05-03 15:41:20|30.81|30.73|30.81|30.73|30.81|30.73|30.78|30.7|0
1651592490000|2022-05-03 15:41:30|30.82|30.74|30.84|30.76|30.86|30.78|30.82|30.74|0
1651592500000|2022-05-03 15:41:40|30.86|30.78|30.82|30.74|30.86|30.78|30.82|30.74|0
1651592510000|2022-05-03 15:41:50|30.83|30.75|30.82|30.74|30.83|30.75|30.82|30.74|0
1651592520000|2022-05-03 15:42:00|30.81|30.73|30.81|30.73|30.82|30.74|30.79|30.71|0
1651592530000|2022-05-03 15:42:10|30.82|30.74|30.82|30.74|30.83|30.75|30.82|30.74|0
1651592540000|2022-05-03 15:42:20|30.83|30.75|30.82|30.74|30.83|30.75|30.82|30.74|0
1651592550000|2022-05-03 15:42:30|30.81|30.73|30.77|30.69|30.82|30.74|30.77|30.69|1
1651592560000|2022-05-03 15:42:40|30.78|30.7|30.79|30.71|30.79|30.71|30.78|30.7|0
1651592580000|2022-05-03 15:43:00|30.78|30.7|30.76|30.68|30.78|30.7|30.73|30.65|0
1651592590000|2022-05-03 15:43:10|30.77|30.69|30.79|30.71|30.79|30.71|30.77|30.69|3
1651592600000|2022-05-03 15:43:20|30.81|30.73|30.79|30.71|30.81|30.73|30.79|30.71|0
1651592610000|2022-05-03 15:43:30|30.78|30.7|30.83|30.75|30.83|30.75|30.77|30.69|1
1651592630000|2022-05-03 15:43:50|30.82|30.74|30.83|30.75|30.83|30.75|30.82|30.74|0
1651592650000|2022-05-03 15:44:10|30.82|30.74|30.83|30.75|30.83|30.75|30.82|30.74|0
1651592660000|2022-05-03 15:44:20|30.87|30.79|30.88|30.8|30.88|30.8|30.86|30.78|0
1651592670000|2022-05-03 15:44:30|30.91|30.83|30.88|30.8|30.92|30.84|30.88|30.8|1
1651592680000|2022-05-03 15:44:40|30.89|30.81|30.89|30.81|30.91|30.83|30.89|30.81|0
1651592690000|2022-05-03 15:44:50|30.91|30.83|30.91|30.83|30.91|30.83|30.89|30.81|0
1651592700000|2022-05-03 15:45:00|30.89|30.81|30.89|30.81|30.91|30.83|30.89|30.81|0
1651592710000|2022-05-03 15:45:10|30.88|30.8|30.91|30.83|30.91|30.83|30.88|30.8|0
1651592720000|2022-05-03 15:45:20|30.89|30.81|30.91|30.83|30.91|30.83|30.89|30.81|2
1651592730000|2022-05-03 15:45:30|30.92|30.84|30.96|30.88|30.96|30.88|30.92|30.84|3
1651592750000|2022-05-03 15:45:50|||||||||1
1651592760000|2022-05-03 15:46:00|30.99|30.91|30.99|30.91|31.01|30.93|30.99|30.91|0
1651592770000|2022-05-03 15:46:10|31.01|30.93|30.99|30.91|31.01|30.93|30.98|30.9|0
1651592780000|2022-05-03 15:46:20|30.98|30.9|30.96|30.88|31.01|30.93|30.96|30.88|0
1651592800000|2022-05-03 15:46:40|30.97|30.89|30.98|30.9|30.98|30.9|30.96|30.88|1
1651592810000|2022-05-03 15:46:50|30.99|30.91|30.97|30.89|30.99|30.91|30.96|30.88|0
1651592820000|2022-05-03 15:47:00|30.96|30.88|30.97|30.89|30.98|30.9|30.96|30.88|0
1651592830000|2022-05-03 15:47:10|30.98|30.9|30.94|30.86|30.98|30.9|30.94|30.86|0
1651592840000|2022-05-03 15:47:20|30.96|30.88|30.96|30.88|30.96|30.88|30.96|30.88|0
1651592850000|2022-05-03 15:47:30|30.94|30.86|30.96|30.88|30.96|30.88|30.94|30.86|0
1651592860000|2022-05-03 15:47:40|30.94|30.86|30.96|30.88|30.96|30.88|30.94|30.86|1
1651592870000|2022-05-03 15:47:50|30.94|30.86|30.96|30.88|30.96|30.88|30.94|30.86|0
1651592900000|2022-05-03 15:48:20|30.94|30.86|30.96|30.88|30.96|30.88|30.94|30.86|0
1651592910000|2022-05-03 15:48:30|30.94|30.86|30.96|30.88|30.96|30.88|30.94|30.86|0
1651592930000|2022-05-03 15:48:50|30.97|30.89|30.96|30.88|30.97|30.89|30.96|30.88|0
1651592950000|2022-05-03 15:49:10|30.94|30.86|30.92|30.84|30.94|30.86|30.92|30.84|1
1651592960000|2022-05-03 15:49:20|30.91|30.83|30.94|30.86|30.94|30.86|30.91|30.83|0
1651592970000|2022-05-03 15:49:30|30.96|30.88|30.96|30.88|30.96|30.88|30.96|30.88|0
1651592980000|2022-05-03 15:49:40|30.94|30.86|30.93|30.85|30.94|30.86|30.93|30.85|0
1651592990000|2022-05-03 15:49:50|30.92|30.84|30.92|30.84|30.92|30.84|30.92|30.84|1
1651593000000|2022-05-03 15:50:00|30.91|30.83|30.92|30.84|30.92|30.84|30.89|30.81|0
1651593010000|2022-05-03 15:50:10|30.93|30.85|30.92|30.84|30.94|30.86|30.92|30.84|0
1651593020000|2022-05-03 15:50:20|30.93|30.85|30.94|30.86|30.96|30.88|30.93|30.85|0
1651593030000|2022-05-03 15:50:30|30.93|30.85|30.94|30.86|30.94|30.86|30.92|30.84|0
1651593040000|2022-05-03 15:50:40|30.96|30.88|30.97|30.89|30.97|30.89|30.94|30.86|0
1651593050000|2022-05-03 15:50:50|30.98|30.9|30.96|30.88|30.98|30.9|30.96|30.88|0
1651593060000|2022-05-03 15:51:00|30.97|30.89|30.96|30.88|30.98|30.9|30.96|30.88|0
1651593070000|2022-05-03 15:51:10|30.98|30.9|30.96|30.88|30.98|30.9|30.96|30.88|0
1651593080000|2022-05-03 15:51:20|30.94|30.86|30.94|30.86|30.96|30.88|30.94|30.86|0
1651593090000|2022-05-03 15:51:30|30.96|30.88|30.96|30.88|30.96|30.88|30.96|30.88|0
1651593110000|2022-05-03 15:51:50|30.94|30.86|30.94|30.86|30.94|30.86|30.94|30.86|0
1651593120000|2022-05-03 15:52:00|30.92|30.84|30.94|30.86|30.96|30.88|30.92|30.84|0
1651593130000|2022-05-03 15:52:10|30.93|30.85|30.92|30.84|30.93|30.85|30.92|30.84|0
1651593140000|2022-05-03 15:52:20|30.91|30.83|30.91|30.83|30.91|30.83|30.89|30.81|1
1651593150000|2022-05-03 15:52:30|30.92|30.84|30.94|30.86|30.96|30.88|30.92|30.84|0
1651593160000|2022-05-03 15:52:40|30.93|30.85|30.89|30.81|30.93|30.85|30.89|30.81|0
1651593170000|2022-05-03 15:52:50|30.91|30.83|30.96|30.88|30.96|30.88|30.91|30.83|0
1651593180000|2022-05-03 15:53:00|30.94|30.86|30.96|30.88|30.96|30.88|30.94|30.86|0
1651593190000|2022-05-03 15:53:10|30.97|30.89|30.96|30.88|30.98|30.9|30.96|30.88|0
1651593200000|2022-05-03 15:53:20|30.94|30.86|30.96|30.88|30.96|30.88|30.94|30.86|2
1651593210000|2022-05-03 15:53:30|30.94|30.86|30.98|30.9|30.98|30.9|30.94|30.86|0
1651593220000|2022-05-03 15:53:40|30.96|30.88|30.93|30.85|30.98|30.9|30.92|30.84|0
1651593230000|2022-05-03 15:53:50|30.92|30.84|30.92|30.84|30.93|30.85|30.91|30.83|0
1651593240000|2022-05-03 15:54:00|30.91|30.83|30.88|30.8|30.92|30.84|30.88|30.8|4
1651593260000|2022-05-03 15:54:20|30.86|30.78|30.84|30.76|30.86|30.78|30.83|30.75|11
1651593270000|2022-05-03 15:54:30|30.83|30.75|30.88|30.8|30.88|30.8|30.83|30.75|0
1651593280000|2022-05-03 15:54:40|30.87|30.79|30.88|30.8|30.88|30.8|30.86|30.78|1
1651593290000|2022-05-03 15:54:50|30.89|30.81|30.89|30.81|30.89|30.81|30.88|30.8|0
1651593300000|2022-05-03 15:55:00|30.91|30.83|30.93|30.85|30.93|30.85|30.91|30.83|0
1651593310000|2022-05-03 15:55:10|30.91|30.83|30.88|30.8|30.91|30.83|30.88|30.8|0
1651593320000|2022-05-03 15:55:20|30.87|30.79|30.87|30.79|30.87|30.79|30.87|30.79|0
1651593330000|2022-05-03 15:55:30|30.84|30.76|30.84|30.76|30.86|30.78|30.83|30.75|11
1651593340000|2022-05-03 15:55:40|30.83|30.75|30.83|30.75|30.83|30.75|30.83|30.75|0
1651593350000|2022-05-03 15:55:50|30.86|30.78|30.87|30.79|30.87|30.79|30.86|30.78|0
1651593360000|2022-05-03 15:56:00|30.86|30.78|30.88|30.8|30.88|30.8|30.84|30.76|6
1651593370000|2022-05-03 15:56:10|30.89|30.81|30.87|30.79|30.91|30.83|30.87|30.79|0
1651593380000|2022-05-03 15:56:20|30.88|30.8|30.87|30.79|30.88|30.8|30.87|30.79|0
1651593390000|2022-05-03 15:56:30|30.86|30.78|30.87|30.79|30.87|30.79|30.84|30.76|0
1651593400000|2022-05-03 15:56:40|30.86|30.78|30.87|30.79|30.88|30.8|30.84|30.76|0
1651593410000|2022-05-03 15:56:50|30.86|30.78|30.88|30.8|30.89|30.81|30.86|30.78|0
1651593420000|2022-05-03 15:57:00|30.87|30.79|30.89|30.81|30.91|30.83|30.87|30.79|0
1651593430000|2022-05-03 15:57:10|30.91|30.83|30.87|30.79|30.91|30.83|30.87|30.79|0
1651593440000|2022-05-03 15:57:20|30.86|30.78|30.84|30.76|30.86|30.78|30.84|30.76|8
1651593450000|2022-05-03 15:57:30|30.83|30.75|30.83|30.75|30.84|30.76|30.82|30.74|0
1651593460000|2022-05-03 15:57:40|30.84|30.76|30.86|30.78|30.86|30.78|30.84|30.76|0
1651593470000|2022-05-03 15:57:50|30.84|30.76|30.84|30.76|30.86|30.78|30.84|30.76|0
1651593480000|2022-05-03 15:58:00|30.86|30.78|30.84|30.76|30.86|30.78|30.84|30.76|0
1651593490000|2022-05-03 15:58:10|30.82|30.74|30.82|30.74|30.82|30.74|30.79|30.71|0
1651593500000|2022-05-03 15:58:20|30.83|30.75|30.84|30.76|30.84|30.76|30.83|30.75|0
1651593510000|2022-05-03 15:58:30|30.83|30.75|30.82|30.74|30.84|30.76|30.82|30.74|1
1651593520000|2022-05-03 15:58:40|30.83|30.75|30.81|30.73|30.86|30.78|30.81|30.73|24
1651593530000|2022-05-03 15:58:50|30.79|30.71|30.81|30.73|30.83|30.75|30.79|30.71|3
1651593540000|2022-05-03 15:59:00|30.79|30.71|30.78|30.7|30.81|30.73|30.78|30.7|2
1651593560000|2022-05-03 15:59:20|30.77|30.69|30.77|30.69|30.77|30.69|30.77|30.69|1
1651593570000|2022-05-03 15:59:30|30.76|30.68|30.78|30.7|30.78|30.7|30.76|30.68|0
1651593580000|2022-05-03 15:59:40|30.77|30.69|30.78|30.7|30.78|30.7|30.77|30.69|1
1651593590000|2022-05-03 15:59:50|30.77|30.69|30.78|30.7|30.78|30.7|30.77|30.69|1
1651593600000|2022-05-03 16:00:00|30.77|30.69|30.77|30.69|30.77|30.69|30.76|30.68|0
1651593610000|2022-05-03 16:00:10|30.78|30.7|30.78|30.7|30.78|30.7|30.77|30.69|0
1651593620000|2022-05-03 16:00:20|30.79|30.71|30.79|30.71|30.79|30.71|30.77|30.69|0
1651593630000|2022-05-03 16:00:30|30.78|30.7|30.78|30.7|30.79|30.71|30.78|30.7|0
1651593640000|2022-05-03 16:00:40|30.77|30.69|30.76|30.68|30.78|30.7|30.76|30.68|0
1651593650000|2022-05-03 16:00:50|30.73|30.65|30.73|30.65|30.76|30.68|30.73|30.65|0
1651593660000|2022-05-03 16:01:00|30.74|30.66|30.76|30.68|30.76|30.68|30.73|30.65|0
1651593670000|2022-05-03 16:01:10|30.77|30.69|30.74|30.66|30.77|30.69|30.73|30.65|0
1651593680000|2022-05-03 16:01:20|30.76|30.68|30.72|30.64|30.76|30.68|30.72|30.64|0
1651593690000|2022-05-03 16:01:30|30.71|30.63|30.72|30.64|30.73|30.65|30.71|30.63|0
1651593700000|2022-05-03 16:01:40|30.71|30.63|30.66|30.58|30.72|30.64|30.66|30.58|7
1651593710000|2022-05-03 16:01:50|30.67|30.59|30.69|30.61|30.69|30.61|30.67|30.59|0
1651593720000|2022-05-03 16:02:00|30.68|30.6|30.69|30.61|30.71|30.63|30.68|30.6|0
1651593730000|2022-05-03 16:02:10|30.68|30.6|30.66|30.58|30.68|30.6|30.66|30.58|15
1651593740000|2022-05-03 16:02:20|30.64|30.56|30.67|30.59|30.67|30.59|30.64|30.56|0
1651593750000|2022-05-03 16:02:30|30.66|30.58|30.66|30.58|30.66|30.58|30.66|30.58|0
1651593760000|2022-05-03 16:02:40|30.67|30.59|30.68|30.6|30.68|30.6|30.67|30.59|0
1651593770000|2022-05-03 16:02:50|30.69|30.61|30.69|30.61|30.71|30.63|30.68|30.6|0
1651593780000|2022-05-03 16:03:00|30.68|30.6|30.67|30.59|30.68|30.6|30.66|30.58|9
1651593790000|2022-05-03 16:03:10|30.68|30.6|30.68|30.6|30.69|30.61|30.67|30.59|0
1651593800000|2022-05-03 16:03:20|30.67|30.59|30.68|30.6|30.69|30.61|30.66|30.58|0
1651593810000|2022-05-03 16:03:30|30.69|30.61|30.68|30.6|30.69|30.61|30.68|30.6|0
1651593820000|2022-05-03 16:03:40|30.67|30.59|30.68|30.6|30.69|30.61|30.67|30.59|0
1651593830000|2022-05-03 16:03:50|30.69|30.61|30.72|30.64|30.74|30.66|30.69|30.61|0
1651593840000|2022-05-03 16:04:00|30.73|30.65|30.72|30.64|30.73|30.65|30.72|30.64|0
1651593850000|2022-05-03 16:04:10|30.73|30.65|30.73|30.65|30.74|30.66|30.72|30.64|0
1651593860000|2022-05-03 16:04:20|30.74|30.66|30.76|30.68|30.76|30.68|30.74|30.66|0
1651593870000|2022-05-03 16:04:30|30.77|30.69|30.78|30.7|30.78|30.7|30.77|30.69|0
1651593890000|2022-05-03 16:04:50|30.77|30.69|30.78|30.7|30.78|30.7|30.77|30.69|0
1651593900000|2022-05-03 16:05:00|30.79|30.71|30.83|30.75|30.83|30.75|30.79|30.71|0
1651593910000|2022-05-03 16:05:10|30.84|30.76|30.89|30.81|30.91|30.83|30.84|30.76|2
1651593920000|2022-05-03 16:05:20|30.91|30.83|30.88|30.8|30.91|30.83|30.88|30.8|9
1651593930000|2022-05-03 16:05:30|30.86|30.78|30.88|30.8|30.88|30.8|30.83|30.75|2
1651593940000|2022-05-03 16:05:40|30.87|30.79|30.89|30.81|30.91|30.83|30.87|30.79|3
1651593950000|2022-05-03 16:05:50|30.92|30.84|30.91|30.83|30.96|30.88|30.89|30.81|0
1651593960000|2022-05-03 16:06:00|30.89|30.81|30.94|30.86|30.96|30.88|30.89|30.81|0
1651593970000|2022-05-03 16:06:10|30.96|30.88|31.06|30.98|31.06|30.98|30.96|30.88|4
1651593980000|2022-05-03 16:06:20|31.03|30.95|31.01|30.93|31.06|30.98|31.01|30.93|2
1651593990000|2022-05-03 16:06:30|30.99|30.91|31.01|30.93|31.01|30.93|30.99|30.91|0
1651594000000|2022-05-03 16:06:40|31.02|30.94|31.04|30.96|31.06|30.98|31.02|30.94|8
1651594010000|2022-05-03 16:06:50|31.03|30.95|31.03|30.95|31.06|30.98|31.03|30.95|0
1651594020000|2022-05-03 16:07:00|31.06|30.98|31.09|31.01|31.09|31.01|31.06|30.98|5
1651594030000|2022-05-03 16:07:10|31.11|31.03|31.06|30.98|31.11|31.03|31.06|30.98|0
1651594040000|2022-05-03 16:07:20|31.09|31.01|31.11|31.03|31.12|31.04|31.09|31.01|20
1651594050000|2022-05-03 16:07:30|||||||||3
1651594060000|2022-05-03 16:07:40|31.13|31.05|31.11|31.03|31.13|31.05|31.11|31.03|2
1651594070000|2022-05-03 16:07:50|||||||||1
1651594100000|2022-05-03 16:08:20|31.06|30.98|31.16|31.08|31.16|31.08|31.06|30.98|9
1651594110000|2022-05-03 16:08:30|31.18|31.1|31.21|31.13|31.22|31.14|31.16|31.08|18
1651594120000|2022-05-03 16:08:40|31.19|31.11|31.24|31.16|31.24|31.16|31.18|31.1|10
1651594130000|2022-05-03 16:08:50|31.23|31.15|31.17|31.09|31.23|31.15|31.17|31.09|29
1651594140000|2022-05-03 16:09:00|31.18|31.1|31.21|31.13|31.22|31.14|31.18|31.1|2
1651594150000|2022-05-03 16:09:10|31.19|31.11|31.22|31.14|31.22|31.14|31.19|31.11|3
1651594160000|2022-05-03 16:09:20|31.21|31.13|31.17|31.09|31.21|31.13|31.16|31.08|1
1651594170000|2022-05-03 16:09:30|31.18|31.1|31.17|31.09|31.19|31.11|31.16|31.08|0
1651594180000|2022-05-03 16:09:40|31.16|31.08|31.14|31.06|31.16|31.08|31.13|31.05|0
1651594190000|2022-05-03 16:09:50|31.16|31.08|31.17|31.09|31.17|31.09|31.14|31.06|0
1651594200000|2022-05-03 16:10:00|31.16|31.08|31.17|31.09|31.17|31.09|31.16|31.08|0
1651594210000|2022-05-03 16:10:10|31.16|31.08|31.11|31.03|31.16|31.08|31.11|31.03|0
1651594220000|2022-05-03 16:10:20|31.13|31.05|31.11|31.03|31.13|31.05|31.11|31.03|0
1651594230000|2022-05-03 16:10:30|31.13|31.05|31.12|31.04|31.13|31.05|31.12|31.04|0
1651594240000|2022-05-03 16:10:40|31.13|31.05|31.14|31.06|31.17|31.09|31.13|31.05|0
1651594250000|2022-05-03 16:10:50|31.13|31.05|31.13|31.05|31.14|31.06|31.11|31.03|0
1651594260000|2022-05-03 16:11:00|31.12|31.04|31.14|31.06|31.14|31.06|31.11|31.03|0
1651594270000|2022-05-03 16:11:10|31.13|31.05|31.12|31.04|31.14|31.06|31.11|31.03|0
1651594280000|2022-05-03 16:11:20|31.11|31.03|31.12|31.04|31.13|31.05|31.11|31.03|0
1651594290000|2022-05-03 16:11:30|31.13|31.05|31.12|31.04|31.13|31.05|31.11|31.03|0
1651594300000|2022-05-03 16:11:40|31.13|31.05|31.12|31.04|31.13|31.05|31.12|31.04|0
1651594310000|2022-05-03 16:11:50|31.13|31.05|31.11|31.03|31.13|31.05|31.09|31.01|0
1651594320000|2022-05-03 16:12:00|31.07|30.99|31.08|31|31.09|31.01|31.07|30.99|1
1651594330000|2022-05-03 16:12:10|31.09|31.01|31.09|31.01|31.09|31.01|31.07|30.99|0
1651594340000|2022-05-03 16:12:20|31.08|31|31.08|31|31.11|31.03|31.08|31|0
1651594350000|2022-05-03 16:12:30|31.09|31.01|31.03|30.95|31.09|31.01|31.02|30.94|0
1651594360000|2022-05-03 16:12:40|31.04|30.96|31.03|30.95|31.04|30.96|31.03|30.95|0
1651594370000|2022-05-03 16:12:50|31.02|30.94|31.01|30.93|31.02|30.94|31.01|30.93|0
1651594380000|2022-05-03 16:13:00|30.99|30.91|31.02|30.94|31.02|30.94|30.97|30.89|0
1651594400000|2022-05-03 16:13:20|31.01|30.93|30.98|30.9|31.03|30.95|30.98|30.9|0
1651594410000|2022-05-03 16:13:30|30.94|30.86|30.96|30.88|30.97|30.89|30.93|30.85|7
1651594420000|2022-05-03 16:13:40|30.97|30.89|30.97|30.89|30.97|30.89|30.93|30.85|0
1651594430000|2022-05-03 16:13:50|30.96|30.88|30.97|30.89|30.97|30.89|30.93|30.85|0
1651594440000|2022-05-03 16:14:00|30.96|30.88|30.97|30.89|30.97|30.89|30.93|30.85|0
1651594450000|2022-05-03 16:14:10|30.96|30.88|30.97|30.89|30.97|30.89|30.93|30.85|0
1651594460000|2022-05-03 16:14:20|30.94|30.86|30.93|30.85|30.97|30.89|30.93|30.85|7
1651594470000|2022-05-03 16:14:30|30.92|30.84|30.97|30.89|30.98|30.9|30.92|30.84|0
1651594480000|2022-05-03 16:14:40|30.96|30.88|30.96|30.88|30.98|30.9|30.96|30.88|0
1651594490000|2022-05-03 16:14:50|30.94|30.86|30.92|30.84|30.96|30.88|30.92|30.84|0
1651594500000|2022-05-03 16:15:00|30.91|30.83|30.93|30.85|30.93|30.85|30.91|30.83|0
1651594510000|2022-05-03 16:15:10|30.92|30.84|30.91|30.83|30.93|30.85|30.91|30.83|0
1651594520000|2022-05-03 16:15:20|30.89|30.81|30.88|30.8|30.89|30.81|30.88|30.8|0
1651594530000|2022-05-03 16:15:30|30.87|30.79|30.88|30.8|30.88|30.8|30.87|30.79|0
1651594540000|2022-05-03 16:15:40|30.89|30.81|30.87|30.79|30.93|30.85|30.87|30.79|0
1651594550000|2022-05-03 16:15:50|30.86|30.78|30.86|30.78|30.87|30.79|30.84|30.76|9
1651594560000|2022-05-03 16:16:00|30.87|30.79|30.88|30.8|30.89|30.81|30.84|30.76|0
1651594570000|2022-05-03 16:16:10|30.89|30.81|30.86|30.78|30.92|30.84|30.86|30.78|0
1651594580000|2022-05-03 16:16:20|30.87|30.79|30.83|30.75|30.88|30.8|30.81|30.73|1
1651594590000|2022-05-03 16:16:30|30.82|30.74|30.84|30.76|30.84|30.76|30.81|30.73|0
1651594600000|2022-05-03 16:16:40|30.83|30.75|30.84|30.76|30.84|30.76|30.81|30.73|0
1651594630000|2022-05-03 16:17:10|30.82|30.74|30.79|30.71|30.82|30.74|30.79|30.71|15
1651594640000|2022-05-03 16:17:20|30.8|30.72|30.8|30.72|30.83|30.75|30.79|30.71|6
1651594650000|2022-05-03 16:17:30|30.79|30.71|30.79|30.71|30.8|30.72|30.79|30.71|0
1651594670000|2022-05-03 16:17:50|30.78|30.7|30.79|30.71|30.79|30.71|30.77|30.69|0
1651594680000|2022-05-03 16:18:00|30.83|30.75|30.82|30.74|30.87|30.79|30.82|30.74|9
1651594690000|2022-05-03 16:18:10|30.83|30.75|30.79|30.71|30.83|30.75|30.77|30.69|52
1651594700000|2022-05-03 16:18:20|30.8|30.72|30.78|30.7|30.8|30.72|30.77|30.69|3
1651594710000|2022-05-03 16:18:30|30.77|30.69|30.77|30.69|30.8|30.72|30.75|30.67|2
1651594720000|2022-05-03 16:18:40|30.75|30.67|30.73|30.65|30.75|30.67|30.73|30.65|8
1651594730000|2022-05-03 16:18:50|30.72|30.64|30.72|30.64|30.72|30.64|30.72|30.64|0
1651594740000|2022-05-03 16:19:00|30.7|30.62|30.7|30.62|30.72|30.64|30.68|30.6|6
1651594750000|2022-05-03 16:19:10|30.69|30.61|30.7|30.62|30.72|30.64|30.69|30.61|0
1651594760000|2022-05-03 16:19:20|30.72|30.64|30.7|30.62|30.72|30.64|30.7|30.62|0
1651594770000|2022-05-03 16:19:30|30.72|30.64|30.74|30.66|30.74|30.66|30.7|30.62|0
1651594780000|2022-05-03 16:19:40|30.73|30.65|30.73|30.65|30.74|30.66|30.73|30.65|0
1651594790000|2022-05-03 16:19:50|30.72|30.64|30.72|30.64|30.72|30.64|30.7|30.62|0
1651594810000|2022-05-03 16:20:10|30.7|30.62|30.69|30.61|30.72|30.64|30.67|30.59|1
1651594820000|2022-05-03 16:20:20|30.7|30.62|30.67|30.59|30.7|30.62|30.67|30.59|0
1651594830000|2022-05-03 16:20:30|30.65|30.57|30.64|30.56|30.65|30.57|30.64|30.56|0
1651594840000|2022-05-03 16:20:40|30.65|30.57|30.65|30.57|30.67|30.59|30.65|30.57|0
1651594850000|2022-05-03 16:20:50|30.67|30.59|30.67|30.59|30.67|30.59|30.67|30.59|0
1651594860000|2022-05-03 16:21:00|30.64|30.56|30.67|30.59|30.68|30.6|30.64|30.56|0
1651594870000|2022-05-03 16:21:10|30.65|30.57|30.65|30.57|30.67|30.59|30.64|30.56|0
1651594880000|2022-05-03 16:21:20|30.64|30.56|30.64|30.56|30.65|30.57|30.63|30.55|0
1651594890000|2022-05-03 16:21:30|30.65|30.57|30.67|30.59|30.67|30.59|30.65|30.57|0
1651594900000|2022-05-03 16:21:40|30.65|30.57|30.67|30.59|30.67|30.59|30.64|30.56|0
1651594910000|2022-05-03 16:21:50|30.65|30.57|30.65|30.57|30.67|30.59|30.65|30.57|0
1651594920000|2022-05-03 16:22:00|30.67|30.59|30.63|30.55|30.67|30.59|30.63|30.55|0
1651594930000|2022-05-03 16:22:10|30.64|30.56|30.63|30.55|30.64|30.56|30.63|30.55|4
1651594940000|2022-05-03 16:22:20|30.64|30.56|30.67|30.59|30.67|30.59|30.63|30.55|0
1651594960000|2022-05-03 16:22:40|30.65|30.57|30.67|30.59|30.67|30.59|30.65|30.57|0
1651594970000|2022-05-03 16:22:50|30.65|30.57|30.64|30.56|30.67|30.59|30.63|30.55|0
1651594980000|2022-05-03 16:23:00|30.63|30.55|30.63|30.55|30.63|30.55|30.63|30.55|0
1651594990000|2022-05-03 16:23:10|30.62|30.54|30.61|30.53|30.62|30.54|30.61|30.53|1
1651595000000|2022-05-03 16:23:20|30.63|30.55|30.62|30.54|30.66|30.58|30.62|30.54|0
1651595010000|2022-05-03 16:23:30|30.63|30.55|30.63|30.55|30.63|30.55|30.62|30.54|0
1651595020000|2022-05-03 16:23:40|30.62|30.54|30.68|30.6|30.68|30.6|30.62|30.54|2
1651595030000|2022-05-03 16:23:50|30.67|30.59|30.65|30.57|30.68|30.6|30.65|30.57|0
1651595040000|2022-05-03 16:24:00|30.64|30.56|30.63|30.55|30.65|30.57|30.63|30.55|0
1651595050000|2022-05-03 16:24:10|30.62|30.54|30.63|30.55|30.63|30.55|30.62|30.54|0
1651595060000|2022-05-03 16:24:20|30.62|30.54|30.63|30.55|30.63|30.55|30.62|30.54|0
1651595070000|2022-05-03 16:24:30|30.62|30.54|30.65|30.57|30.65|30.57|30.62|30.54|0
1651595080000|2022-05-03 16:24:40|30.67|30.59|30.68|30.6|30.68|30.6|30.67|30.59|0
1651595090000|2022-05-03 16:24:50|30.65|30.57|30.65|30.57|30.67|30.59|30.64|30.56|0
1651595100000|2022-05-03 16:25:00|30.64|30.56|30.65|30.57|30.65|30.57|30.64|30.56|0
1651595110000|2022-05-03 16:25:10|30.67|30.59|30.72|30.64|30.72|30.64|30.67|30.59|0
1651595120000|2022-05-03 16:25:20|30.73|30.65|30.74|30.66|30.75|30.67|30.73|30.65|0
1651595130000|2022-05-03 16:25:30|30.75|30.67|30.73|30.65|30.75|30.67|30.73|30.65|0
1651595140000|2022-05-03 16:25:40|30.74|30.66|30.68|30.6|30.74|30.66|30.67|30.59|0
1651595150000|2022-05-03 16:25:50|30.67|30.59|30.68|30.6|30.68|30.6|30.67|30.59|0
1651595160000|2022-05-03 16:26:00|30.69|30.61|30.7|30.62|30.72|30.64|30.69|30.61|0
1651595170000|2022-05-03 16:26:10|30.69|30.61|30.68|30.6|30.7|30.62|30.68|30.6|0
1651595180000|2022-05-03 16:26:20|30.69|30.61|30.7|30.62|30.7|30.62|30.68|30.6|0
1651595190000|2022-05-03 16:26:30|30.69|30.61|30.7|30.62|30.72|30.64|30.69|30.61|0
1651595200000|2022-05-03 16:26:40|30.68|30.6|30.7|30.62|30.7|30.62|30.68|30.6|0
1651595210000|2022-05-03 16:26:50|30.69|30.61|30.73|30.65|30.73|30.65|30.69|30.61|0
1651595220000|2022-05-03 16:27:00|30.74|30.66|30.77|30.69|30.77|30.69|30.74|30.66|0
1651595230000|2022-05-03 16:27:10|30.79|30.71|30.78|30.7|30.8|30.72|30.78|30.7|0
1651595250000|2022-05-03 16:27:30|30.77|30.69|30.74|30.66|30.77|30.69|30.73|30.65|1
1651595260000|2022-05-03 16:27:40|30.73|30.65|30.7|30.62|30.73|30.65|30.7|30.62|0
1651595270000|2022-05-03 16:27:50|30.72|30.64|30.64|30.56|30.72|30.64|30.63|30.55|6
1651595280000|2022-05-03 16:28:00|30.63|30.55|30.62|30.54|30.63|30.55|30.61|30.53|0
1651595290000|2022-05-03 16:28:10|30.63|30.55|30.64|30.56|30.66|30.58|30.63|30.55|0
1651595300000|2022-05-03 16:28:20|30.66|30.58|30.67|30.59|30.67|30.59|30.66|30.58|0
1651595310000|2022-05-03 16:28:30|30.64|30.56|30.65|30.57|30.67|30.59|30.64|30.56|1
1651595320000|2022-05-03 16:28:40|30.64|30.56|30.68|30.6|30.68|30.6|30.63|30.55|0
1651595330000|2022-05-03 16:28:50|30.67|30.59|30.67|30.59|30.67|30.59|30.67|30.59|0
1651595340000|2022-05-03 16:29:00|30.68|30.6|30.74|30.66|30.77|30.69|30.67|30.59|0
1651595360000|2022-05-03 16:29:20|30.73|30.65|30.77|30.69|30.77|30.69|30.72|30.64|0
1651595370000|2022-05-03 16:29:30|30.75|30.67|30.73|30.65|30.77|30.69|30.73|30.65|2
1651595380000|2022-05-03 16:29:40|30.74|30.66|30.75|30.67|30.75|30.67|30.73|30.65|0
1651595390000|2022-05-03 16:29:50|30.77|30.69|30.82|30.74|30.82|30.74|30.77|30.69|1
1651595400000|2022-05-03 16:30:00|30.83|30.75|30.87|30.79|30.89|30.81|30.83|30.75|3
1651595410000|2022-05-03 16:30:10|30.85|30.77|30.91|30.83|30.94|30.86|30.85|30.77|1
1651595420000|2022-05-03 16:30:20|30.9|30.82|30.87|30.79|30.93|30.85|30.87|30.79|0
1651595430000|2022-05-03 16:30:30|30.88|30.8|30.87|30.79|30.88|30.8|30.87|30.79|0
1651595440000|2022-05-03 16:30:40|30.89|30.81|30.88|30.8|30.89|30.81|30.88|30.8|0
1651595450000|2022-05-03 16:30:50|30.87|30.79|30.87|30.79|30.87|30.79|30.85|30.77|0
1651595460000|2022-05-03 16:31:00|30.85|30.77|30.83|30.75|30.87|30.79|30.82|30.74|0
1651595470000|2022-05-03 16:31:10|30.84|30.76|30.9|30.82|30.9|30.82|30.84|30.76|0
1651595480000|2022-05-03 16:31:20|30.89|30.81|30.87|30.79|30.89|30.81|30.87|30.79|0
1651595490000|2022-05-03 16:31:30|30.85|30.77|30.87|30.79|30.87|30.79|30.84|30.76|0
1651595500000|2022-05-03 16:31:40|30.88|30.8|30.87|30.79|30.9|30.82|30.87|30.79|7
1651595510000|2022-05-03 16:31:50|30.84|30.76|30.9|30.82|30.92|30.84|30.84|30.76|0
1651595520000|2022-05-03 16:32:00|30.92|30.84|30.93|30.85|30.95|30.87|30.92|30.84|0
1651595530000|2022-05-03 16:32:10|30.92|30.84|30.95|30.87|30.95|30.87|30.92|30.84|0
1651595540000|2022-05-03 16:32:20|30.97|30.89|30.94|30.86|30.98|30.9|30.94|30.86|0
1651595550000|2022-05-03 16:32:30|30.93|30.85|30.94|30.86|30.95|30.87|30.92|30.84|0
1651595560000|2022-05-03 16:32:40|30.95|30.87|30.94|30.86|30.95|30.87|30.92|30.84|0
1651595570000|2022-05-03 16:32:50|30.95|30.87|30.94|30.86|30.95|30.87|30.94|30.86|0
1651595580000|2022-05-03 16:33:00|30.95|30.87|30.94|30.86|30.95|30.87|30.92|30.84|0
1651595590000|2022-05-03 16:33:10|30.92|30.84|30.88|30.8|30.92|30.84|30.79|30.71|2
1651595600000|2022-05-03 16:33:20|30.89|30.81|30.88|30.8|30.9|30.82|30.88|30.8|0
1651595610000|2022-05-03 16:33:30|30.89|30.81|30.85|30.77|30.89|30.81|30.85|30.77|0
1651595620000|2022-05-03 16:33:40|30.87|30.79|30.85|30.77|30.89|30.81|30.85|30.77|0
1651595630000|2022-05-03 16:33:50|30.88|30.8|30.89|30.81|30.9|30.82|30.85|30.77|0
1651595640000|2022-05-03 16:34:00|30.9|30.82|30.93|30.85|30.94|30.86|30.9|30.82|0
1651595650000|2022-05-03 16:34:10|30.92|30.84|30.9|30.82|30.93|30.85|30.89|30.81|0
1651595660000|2022-05-03 16:34:20|30.92|30.84|30.9|30.82|30.94|30.86|30.9|30.82|1
1651595670000|2022-05-03 16:34:30|30.92|30.84|30.89|30.81|30.93|30.85|30.88|30.8|0
1651595680000|2022-05-03 16:34:40|30.88|30.8|30.89|30.81|30.89|30.81|30.85|30.77|0
1651595690000|2022-05-03 16:34:50|30.88|30.8|30.87|30.79|30.88|30.8|30.85|30.77|0
1651595700000|2022-05-03 16:35:00|30.85|30.77|30.88|30.8|30.88|30.8|30.85|30.77|0
1651595710000|2022-05-03 16:35:10|30.87|30.79|30.9|30.82|30.92|30.84|30.87|30.79|2
1651595720000|2022-05-03 16:35:20|30.92|30.84|30.93|30.85|30.93|30.85|30.9|30.82|0
1651595730000|2022-05-03 16:35:30|30.9|30.82|30.93|30.85|30.93|30.85|30.88|30.8|0
1651595740000|2022-05-03 16:35:40|30.92|30.84|30.92|30.84|30.92|30.84|30.88|30.8|0
1651595750000|2022-05-03 16:35:50|30.89|30.81|30.87|30.79|30.92|30.84|30.84|30.76|0
1651595760000|2022-05-03 16:36:00|30.88|30.8|30.88|30.8|30.88|30.8|30.84|30.76|0
1651595770000|2022-05-03 16:36:10|30.87|30.79|30.84|30.76|30.88|30.8|30.82|30.74|0
1651595780000|2022-05-03 16:36:20|30.82|30.74|30.84|30.76|30.84|30.76|30.79|30.71|0
1651595790000|2022-05-03 16:36:30|30.83|30.75|30.87|30.79|30.87|30.79|30.83|30.75|0
1651595800000|2022-05-03 16:36:40|30.88|30.8|30.87|30.79|30.89|30.81|30.87|30.79|0
1651595810000|2022-05-03 16:36:50|30.86|30.78|30.83|30.75|30.87|30.79|30.83|30.75|0
1651595820000|2022-05-03 16:37:00|30.82|30.74|30.84|30.76|30.86|30.78|30.82|30.74|0
1651595830000|2022-05-03 16:37:10|30.83|30.75|30.82|30.74|30.86|30.78|30.81|30.73|0
1651595840000|2022-05-03 16:37:20|30.81|30.73|30.84|30.76|30.84|30.76|30.79|30.71|0
1651595850000|2022-05-03 16:37:30|30.83|30.75|30.82|30.74|30.83|30.75|30.79|30.71|0
1651595860000|2022-05-03 16:37:40|30.81|30.73|30.78|30.7|30.82|30.74|30.78|30.7|0
1651595870000|2022-05-03 16:37:50|30.81|30.73|30.78|30.7|30.81|30.73|30.78|30.7|0
1651595880000|2022-05-03 16:38:00|30.77|30.69|30.76|30.68|30.77|30.69|30.76|30.68|0
1651595890000|2022-05-03 16:38:10|30.74|30.66|30.79|30.71|30.79|30.71|30.74|30.66|0
1651595900000|2022-05-03 16:38:20|30.78|30.7|30.82|30.74|30.82|30.74|30.78|30.7|0
1651595910000|2022-05-03 16:38:30|30.83|30.75|30.87|30.79|30.88|30.8|30.82|30.74|0
1651595920000|2022-05-03 16:38:40|30.88|30.8|30.92|30.84|30.93|30.85|30.88|30.8|0
1651595930000|2022-05-03 16:38:50|30.9|30.82|30.89|30.81|30.9|30.82|30.88|30.8|0
1651595940000|2022-05-03 16:39:00|30.93|30.85|30.9|30.82|30.93|30.85|30.89|30.81|0
1651595950000|2022-05-03 16:39:10|30.92|30.84|30.9|30.82|30.93|30.85|30.9|30.82|0
1651595960000|2022-05-03 16:39:20|30.89|30.81|30.9|30.82|30.92|30.84|30.89|30.81|0
1651595970000|2022-05-03 16:39:30|30.92|30.84|30.9|30.82|30.92|30.84|30.9|30.82|0
1651595980000|2022-05-03 16:39:40|30.89|30.81|30.84|30.76|30.89|30.81|30.84|30.76|0
1651595990000|2022-05-03 16:39:50|30.85|30.77|30.84|30.76|30.85|30.77|30.82|30.74|0
1651596000000|2022-05-03 16:40:00|30.85|30.77|30.89|30.81|30.92|30.84|30.85|30.77|0
1651596010000|2022-05-03 16:40:10|30.88|30.8|30.92|30.84|30.92|30.84|30.87|30.79|0
1651596020000|2022-05-03 16:40:20|30.89|30.81|30.89|30.81|30.92|30.84|30.88|30.8|0
1651596030000|2022-05-03 16:40:30|30.88|30.8|30.85|30.77|30.92|30.84|30.85|30.77|0
1651596040000|2022-05-03 16:40:40|30.87|30.79|30.79|30.71|30.87|30.79|30.79|30.71|0
1651596050000|2022-05-03 16:40:50|30.78|30.7|30.83|30.75|30.84|30.76|30.78|30.7|0
1651596060000|2022-05-03 16:41:00|30.82|30.74|30.84|30.76|30.84|30.76|30.82|30.74|0
1651596070000|2022-05-03 16:41:10|30.87|30.79|30.89|30.81|30.9|30.82|30.87|30.79|0
1651596080000|2022-05-03 16:41:20|30.88|30.8|30.9|30.82|30.9|30.82|30.88|30.8|0
1651596090000|2022-05-03 16:41:30|30.89|30.81|30.89|30.81|30.89|30.81|30.89|30.81|0
1651596100000|2022-05-03 16:41:40|30.88|30.8|30.89|30.81|30.89|30.81|30.87|30.79|0
1651596110000|2022-05-03 16:41:50|30.88|30.8|30.88|30.8|30.89|30.81|30.88|30.8|0
1651596120000|2022-05-03 16:42:00|30.87|30.79|30.83|30.75|30.87|30.79|30.83|30.75|0
1651596130000|2022-05-03 16:42:10|30.84|30.76|30.82|30.74|30.84|30.76|30.82|30.74|0
1651596140000|2022-05-03 16:42:20|30.84|30.76|30.83|30.75|30.85|30.77|30.83|30.75|0
1651596150000|2022-05-03 16:42:30|30.82|30.74|30.8|30.72|30.82|30.74|30.79|30.71|0
1651596160000|2022-05-03 16:42:40|30.82|30.74|30.83|30.75|30.84|30.76|30.8|30.72|0
1651596170000|2022-05-03 16:42:50|30.82|30.74|30.83|30.75|30.85|30.77|30.82|30.74|0
1651596180000|2022-05-03 16:43:00|30.85|30.77|30.83|30.75|30.85|30.77|30.83|30.75|1
1651596190000|2022-05-03 16:43:10|30.84|30.76|30.8|30.72|30.84|30.76|30.78|30.7|0
1651596200000|2022-05-03 16:43:20|30.83|30.75|30.83|30.75|30.83|30.75|30.83|30.75|0
1651596210000|2022-05-03 16:43:30|30.82|30.74|30.83|30.75|30.83|30.75|30.82|30.74|0
1651596220000|2022-05-03 16:43:40|30.82|30.74|30.83|30.75|30.83|30.75|30.82|30.74|0
1651596230000|2022-05-03 16:43:50|30.84|30.76|30.83|30.75|30.85|30.77|30.83|30.75|0
1651596240000|2022-05-03 16:44:00|30.82|30.74|30.77|30.69|30.82|30.74|30.77|30.69|3
1651596250000|2022-05-03 16:44:10|30.78|30.7|30.82|30.74|30.82|30.74|30.78|30.7|0
1651596260000|2022-05-03 16:44:20|30.83|30.75|30.84|30.76|30.84|30.76|30.82|30.74|0
1651596270000|2022-05-03 16:44:30|30.83|30.75|30.82|30.74|30.83|30.75|30.8|30.72|0
1651596280000|2022-05-03 16:44:40|30.83|30.75|30.84|30.76|30.84|30.76|30.83|30.75|0
1651596290000|2022-05-03 16:44:50|30.87|30.79|30.89|30.81|30.89|30.81|30.87|30.79|0
1651596300000|2022-05-03 16:45:00|30.88|30.8|30.92|30.84|30.92|30.84|30.88|30.8|0
1651596310000|2022-05-03 16:45:10|30.93|30.85|30.93|30.85|30.93|30.85|30.92|30.84|0
1651596320000|2022-05-03 16:45:20|30.92|30.84|30.92|30.84|30.93|30.85|30.92|30.84|0
1651596330000|2022-05-03 16:45:30|30.89|30.81|30.87|30.79|30.89|30.81|30.85|30.77|0
1651596340000|2022-05-03 16:45:40|30.88|30.8|30.9|30.82|30.92|30.84|30.88|30.8|0
1651596350000|2022-05-03 16:45:50|30.92|30.84|30.98|30.9|30.98|30.9|30.92|30.84|6
1651596360000|2022-05-03 16:46:00|30.97|30.89|30.97|30.89|30.98|30.9|30.95|30.87|0
1651596370000|2022-05-03 16:46:10|30.95|30.87|30.95|30.87|30.95|30.87|30.9|30.82|0
1651596380000|2022-05-03 16:46:20|30.94|30.86|30.9|30.82|30.94|30.86|30.9|30.82|0
1651596390000|2022-05-03 16:46:30|30.92|30.84|30.93|30.85|30.94|30.86|30.92|30.84|0
1651596400000|2022-05-03 16:46:40|30.92|30.84|30.92|30.84|30.93|30.85|30.9|30.82|0
1651596410000|2022-05-03 16:46:50|30.93|30.85|30.92|30.84|30.93|30.85|30.92|30.84|0
1651596420000|2022-05-03 16:47:00|30.89|30.81|30.92|30.84|30.92|30.84|30.89|30.81|0
1651596430000|2022-05-03 16:47:10|30.93|30.85|30.88|30.8|30.93|30.85|30.88|30.8|0
1651596440000|2022-05-03 16:47:20|30.89|30.81|30.92|30.84|30.93|30.85|30.89|30.81|0
1651596450000|2022-05-03 16:47:30|30.89|30.81|30.88|30.8|30.9|30.82|30.88|30.8|0
1651596460000|2022-05-03 16:47:40|30.87|30.79|30.87|30.79|30.87|30.79|30.83|30.75|0
1651596470000|2022-05-03 16:47:50|30.85|30.77|30.88|30.8|30.88|30.8|30.85|30.77|0
1651596480000|2022-05-03 16:48:00|30.87|30.79|30.79|30.71|30.87|30.79|30.77|30.69|0
1651596490000|2022-05-03 16:48:10|30.8|30.72|30.82|30.74|30.82|30.74|30.78|30.7|0
1651596500000|2022-05-03 16:48:20|30.83|30.75|30.84|30.76|30.87|30.79|30.82|30.74|1
1651596510000|2022-05-03 16:48:30|30.83|30.75|30.88|30.8|30.88|30.8|30.83|30.75|0
1651596520000|2022-05-03 16:48:40|30.87|30.79|30.89|30.81|30.89|30.81|30.85|30.77|0
1651596530000|2022-05-03 16:48:50|30.88|30.8|30.88|30.8|30.89|30.81|30.88|30.8|0
1651596540000|2022-05-03 16:49:00|30.89|30.81|30.93|30.85|30.93|30.85|30.88|30.8|0
1651596550000|2022-05-03 16:49:10|30.92|30.84|30.93|30.85|30.93|30.85|30.92|30.84|0
1651596560000|2022-05-03 16:49:20|30.94|30.86|30.94|30.86|30.98|30.9|30.94|30.86|2
1651596570000|2022-05-03 16:49:30|30.93|30.85|30.97|30.89|30.97|30.89|30.93|30.85|0
1651596580000|2022-05-03 16:49:40|30.94|30.86|30.94|30.86|30.95|30.87|30.92|30.84|0
1651596590000|2022-05-03 16:49:50|30.93|30.85|30.92|30.84|30.93|30.85|30.89|30.81|0
1651596600000|2022-05-03 16:50:00|30.9|30.82|30.92|30.84|30.93|30.85|30.89|30.81|0
1651596610000|2022-05-03 16:50:10|30.9|30.82|30.87|30.79|30.92|30.84|30.85|30.77|0
1651596620000|2022-05-03 16:50:20|30.89|30.81|30.92|30.84|30.92|30.84|30.88|30.8|0
1651596630000|2022-05-03 16:50:30|30.93|30.85|30.93|30.85|30.93|30.85|30.9|30.82|0
1651596640000|2022-05-03 16:50:40|30.94|30.86|30.9|30.82|30.94|30.86|30.9|30.82|0
1651596650000|2022-05-03 16:50:50|30.88|30.8|30.88|30.8|30.92|30.84|30.88|30.8|0
1651596660000|2022-05-03 16:51:00|30.89|30.81|30.9|30.82|30.9|30.82|30.88|30.8|0
1651596670000|2022-05-03 16:51:10|30.92|30.84|30.9|30.82|30.92|30.84|30.9|30.82|0
1651596680000|2022-05-03 16:51:20|30.88|30.8|30.87|30.79|30.88|30.8|30.85|30.77|0
1651596690000|2022-05-03 16:51:30|30.85|30.77|30.84|30.76|30.85|30.77|30.83|30.75|0
1651596700000|2022-05-03 16:51:40|30.83|30.75|30.85|30.77|30.85|30.77|30.83|30.75|0
1651596710000|2022-05-03 16:51:50|30.84|30.76|30.88|30.8|30.89|30.81|30.84|30.76|0
1651596720000|2022-05-03 16:52:00|30.89|30.81|30.87|30.79|30.9|30.82|30.85|30.77|0
1651596730000|2022-05-03 16:52:10|30.85|30.77|30.85|30.77|30.87|30.79|30.83|30.75|0
1651596740000|2022-05-03 16:52:20|30.84|30.76|30.87|30.79|30.87|30.79|30.84|30.76|0
1651596750000|2022-05-03 16:52:30|30.85|30.77|30.87|30.79|30.88|30.8|30.85|30.77|0
1651596760000|2022-05-03 16:52:40|30.88|30.8|30.87|30.79|30.88|30.8|30.87|30.79|0
1651596770000|2022-05-03 16:52:50|30.88|30.8|30.87|30.79|30.88|30.8|30.87|30.79|0
1651596780000|2022-05-03 16:53:00|30.88|30.8|30.88|30.8|30.88|30.8|30.87|30.79|0
1651596790000|2022-05-03 16:53:10|30.87|30.79|30.87|30.79|30.87|30.79|30.84|30.76|0
1651596800000|2022-05-03 16:53:20|30.85|30.77|30.87|30.79|30.87|30.79|30.85|30.77|0
1651596810000|2022-05-03 16:53:30|30.85|30.77|30.87|30.79|30.88|30.8|30.84|30.76|0
1651596820000|2022-05-03 16:53:40|30.88|30.8|30.88|30.8|30.88|30.8|30.88|30.8|0
1651596830000|2022-05-03 16:53:50|30.87|30.79|30.88|30.8|30.89|30.81|30.87|30.79|0
1651596840000|2022-05-03 16:54:00|30.87|30.79|30.84|30.76|30.87|30.79|30.84|30.76|0
1651596850000|2022-05-03 16:54:10|30.87|30.79|30.82|30.74|30.87|30.79|30.8|30.72|0
1651596860000|2022-05-03 16:54:20|30.8|30.72|30.83|30.75|30.83|30.75|30.8|30.72|0
1651596870000|2022-05-03 16:54:30|30.84|30.76|30.87|30.79|30.87|30.79|30.84|30.76|0
1651596880000|2022-05-03 16:54:40|30.85|30.77|30.93|30.85|30.93|30.85|30.85|30.77|0
1651596890000|2022-05-03 16:54:50|30.92|30.84|30.95|30.87|30.98|30.9|30.92|30.84|5
1651596900000|2022-05-03 16:55:00|30.98|30.9|30.98|30.9|31.03|30.95|30.97|30.89|1
1651596910000|2022-05-03 16:55:10|30.97|30.89|30.99|30.91|30.99|30.91|30.94|30.86|0
1651596920000|2022-05-03 16:55:20|31|30.92|30.98|30.9|31.02|30.94|30.97|30.89|0
1651596930000|2022-05-03 16:55:30|30.99|30.91|30.97|30.89|31.02|30.94|30.94|30.86|0
1651596940000|2022-05-03 16:55:40|30.98|30.9|30.99|30.91|31.03|30.95|30.97|30.89|0
1651596950000|2022-05-03 16:55:50|31|30.92|30.99|30.91|31.03|30.95|30.99|30.91|0
1651596960000|2022-05-03 16:56:00|30.98|30.9|31.02|30.94|31.02|30.94|30.95|30.87|0
1651596970000|2022-05-03 16:56:10|31|30.92|31.03|30.95|31.05|30.97|31|30.92|0
1651596980000|2022-05-03 16:56:20|31.02|30.94|30.99|30.91|31.03|30.95|30.99|30.91|0
1651596990000|2022-05-03 16:56:30|30.98|30.9|30.97|30.89|30.99|30.91|30.95|30.87|0
1651597000000|2022-05-03 16:56:40|30.95|30.87|30.98|30.9|30.99|30.91|30.95|30.87|0
1651597010000|2022-05-03 16:56:50|30.95|30.87|30.95|30.87|30.99|30.91|30.95|30.87|0
1651597020000|2022-05-03 16:57:00|30.93|30.85|30.93|30.85|30.95|30.87|30.92|30.84|0
1651597030000|2022-05-03 16:57:10|30.92|30.84|30.89|30.81|30.92|30.84|30.88|30.8|0
1651597040000|2022-05-03 16:57:20|30.9|30.82|30.89|30.81|30.92|30.84|30.89|30.81|0
1651597050000|2022-05-03 16:57:30|30.9|30.82|30.89|30.81|30.92|30.84|30.89|30.81|0
1651597060000|2022-05-03 16:57:40|30.92|30.84|30.92|30.84|30.92|30.84|30.89|30.81|0
1651597070000|2022-05-03 16:57:50|30.9|30.82|30.92|30.84|30.92|30.84|30.89|30.81|0
1651597080000|2022-05-03 16:58:00|30.9|30.82|30.9|30.82|30.92|30.84|30.88|30.8|0
1651597090000|2022-05-03 16:58:10|30.89|30.81|30.88|30.8|30.9|30.82|30.88|30.8|0
1651597100000|2022-05-03 16:58:20|30.87|30.79|30.88|30.8|30.88|30.8|30.87|30.79|0
1651597110000|2022-05-03 16:58:30|30.89|30.81|30.84|30.76|30.89|30.81|30.83|30.75|0
1651597120000|2022-05-03 16:58:40|30.82|30.74|30.84|30.76|30.84|30.76|30.82|30.74|0
1651597130000|2022-05-03 16:58:50|30.85|30.77|30.87|30.79|30.88|30.8|30.85|30.77|0
1651597140000|2022-05-03 16:59:00|30.86|30.78|30.85|30.77|30.86|30.78|30.84|30.76|0
1651597150000|2022-05-03 16:59:10|30.87|30.79|30.87|30.79|30.87|30.79|30.87|30.79|0
1651597160000|2022-05-03 16:59:20|30.88|30.8|30.89|30.81|30.9|30.82|30.88|30.8|0
1651597170000|2022-05-03 16:59:30|30.88|30.8|30.88|30.8|30.88|30.8|30.85|30.77|0
1651597180000|2022-05-03 16:59:40|30.89|30.81|30.89|30.81|30.9|30.82|30.89|30.81|0
1651597190000|2022-05-03 16:59:50|30.9|30.82|30.9|30.82|30.9|30.82|30.88|30.8|0
1651597200000|2022-05-03 17:00:00|30.88|30.8|30.9|30.82|30.9|30.82|30.87|30.79|0
1651597210000|2022-05-03 17:00:10|30.89|30.81|30.9|30.82|30.9|30.82|30.89|30.81|0
1651597220000|2022-05-03 17:00:20|30.89|30.81|30.84|30.76|30.89|30.81|30.84|30.76|0
1651597230000|2022-05-03 17:00:30|30.83|30.75|30.82|30.74|30.83|30.75|30.78|30.7|0
1651597240000|2022-05-03 17:00:40|30.81|30.73|30.79|30.71|30.81|30.73|30.78|30.7|0
1651597250000|2022-05-03 17:00:50|30.8|30.72|30.79|30.71|30.8|30.72|30.79|30.71|0
1651597260000|2022-05-03 17:01:00|30.78|30.7|30.74|30.66|30.78|30.7|30.73|30.65|9
1651597270000|2022-05-03 17:01:10|30.72|30.64|30.73|30.65|30.73|30.65|30.71|30.63|0
1651597280000|2022-05-03 17:01:20|30.74|30.66|30.78|30.7|30.78|30.7|30.74|30.66|0
1651597290000|2022-05-03 17:01:30|30.77|30.69|30.79|30.71|30.79|30.71|30.76|30.68|0
1651597300000|2022-05-03 17:01:40|30.8|30.72|30.78|30.7|30.8|30.72|30.77|30.69|0
1651597310000|2022-05-03 17:01:50|30.79|30.71|30.79|30.71|30.8|30.72|30.79|30.71|0
1651597320000|2022-05-03 17:02:00|30.8|30.72|30.85|30.77|30.85|30.77|30.8|30.72|0
1651597330000|2022-05-03 17:02:10|30.84|30.76|30.84|30.76|30.85|30.77|30.84|30.76|0
1651597340000|2022-05-03 17:02:20|30.83|30.75|30.84|30.76|30.84|30.76|30.82|30.74|0
1651597350000|2022-05-03 17:02:30|30.85|30.77|30.84|30.76|30.85|30.77|30.83|30.75|0
1651597370000|2022-05-03 17:02:50|30.85|30.77|30.85|30.77|30.85|30.77|30.84|30.76|0
1651597380000|2022-05-03 17:03:00|30.84|30.76|30.84|30.76|30.85|30.77|30.84|30.76|0
1651597390000|2022-05-03 17:03:10|30.85|30.77|30.84|30.76|30.85|30.77|30.84|30.76|0
1651597400000|2022-05-03 17:03:20|30.85|30.77|30.85|30.77|30.85|30.77|30.84|30.76|0
1651597410000|2022-05-03 17:03:30|30.87|30.79|30.92|30.84|30.92|30.84|30.87|30.79|0
1651597420000|2022-05-03 17:03:40|30.9|30.82|30.88|30.8|30.9|30.82|30.88|30.8|0
1651597430000|2022-05-03 17:03:50|30.87|30.79|30.88|30.8|30.88|30.8|30.87|30.79|0
1651597440000|2022-05-03 17:04:00|30.9|30.82|30.92|30.84|30.92|30.84|30.88|30.8|6
1651597450000|2022-05-03 17:04:10|30.9|30.82|30.88|30.8|30.9|30.82|30.88|30.8|0
1651597460000|2022-05-03 17:04:20|30.9|30.82|30.88|30.8|30.9|30.82|30.88|30.8|0
1651597470000|2022-05-03 17:04:30|30.89|30.81|30.89|30.81|30.9|30.82|30.89|30.81|0
1651597480000|2022-05-03 17:04:40|30.9|30.82|30.88|30.8|30.9|30.82|30.87|30.79|0
1651597490000|2022-05-03 17:04:50|30.87|30.79|30.88|30.8|30.88|30.8|30.87|30.79|0
1651597500000|2022-05-03 17:05:00|30.87|30.79|30.82|30.74|30.88|30.8|30.82|30.74|55
1651597510000|2022-05-03 17:05:10|30.81|30.73|30.83|30.75|30.83|30.75|30.81|30.73|0
1651597520000|2022-05-03 17:05:20|30.82|30.74|30.82|30.74|30.83|30.75|30.79|30.71|8
1651597530000|2022-05-03 17:05:30|30.81|30.73|30.83|30.75|30.84|30.76|30.81|30.73|0
1651597540000|2022-05-03 17:05:40|30.82|30.74|30.82|30.74|30.84|30.76|30.82|30.74|0
1651597550000|2022-05-03 17:05:50|30.83|30.75|30.83|30.75|30.84|30.76|30.82|30.74|0
1651597560000|2022-05-03 17:06:00|30.82|30.74|30.84|30.76|30.84|30.76|30.79|30.71|2
1651597570000|2022-05-03 17:06:10|30.86|30.78|30.86|30.78|30.86|30.78|30.84|30.76|0
1651597580000|2022-05-03 17:06:20|30.87|30.79|30.87|30.79|30.91|30.83|30.87|30.79|0
1651597590000|2022-05-03 17:06:30|30.86|30.78|30.88|30.8|30.9|30.82|30.86|30.78|2
1651597600000|2022-05-03 17:06:40|30.87|30.79|30.83|30.75|30.87|30.79|30.83|30.75|0
1651597610000|2022-05-03 17:06:50|30.84|30.76|30.87|30.79|30.87|30.79|30.82|30.74|0
1651597620000|2022-05-03 17:07:00|30.86|30.78|30.89|30.81|30.89|30.81|30.85|30.77|0
1651597630000|2022-05-03 17:07:10|30.92|30.84|30.9|30.82|30.93|30.85|30.89|30.81|0
1651597640000|2022-05-03 17:07:20|30.89|30.81|30.88|30.8|30.89|30.81|30.88|30.8|1
1651597650000|2022-05-03 17:07:30|30.87|30.79|30.8|30.72|30.87|30.79|30.8|30.72|0
1651597660000|2022-05-03 17:07:40|30.78|30.7|30.83|30.75|30.84|30.76|30.78|30.7|0
1651597670000|2022-05-03 17:07:50|30.84|30.76|30.87|30.79|30.88|30.8|30.84|30.76|48
1651597680000|2022-05-03 17:08:00|30.84|30.76|30.79|30.71|30.84|30.76|30.79|30.71|57
1651597690000|2022-05-03 17:08:10|30.8|30.72|30.84|30.76|30.84|30.76|30.8|30.72|0
1651597700000|2022-05-03 17:08:20|30.83|30.75|30.8|30.72|30.83|30.75|30.8|30.72|0
1651597710000|2022-05-03 17:08:30|30.82|30.74|30.8|30.72|30.82|30.74|30.79|30.71|0
1651597720000|2022-05-03 17:08:40|30.79|30.71|30.8|30.72|30.8|30.72|30.79|30.71|0
1651597730000|2022-05-03 17:08:50|30.79|30.71|30.79|30.71|30.79|30.71|30.78|30.7|0
1651597740000|2022-05-03 17:09:00|30.78|30.7|30.74|30.66|30.79|30.71|30.74|30.66|0
1651597750000|2022-05-03 17:09:10|30.75|30.67|30.72|30.64|30.75|30.67|30.7|30.62|0
1651597760000|2022-05-03 17:09:20|30.73|30.65|30.77|30.69|30.77|30.69|30.73|30.65|0
1651597770000|2022-05-03 17:09:30|30.75|30.67|30.78|30.7|30.78|30.7|30.75|30.67|0
1651597780000|2022-05-03 17:09:40|30.77|30.69|30.77|30.69|30.78|30.7|30.77|30.69|0
1651597790000|2022-05-03 17:09:50|30.78|30.7|30.78|30.7|30.78|30.7|30.75|30.67|0
1651597800000|2022-05-03 17:10:00|30.77|30.69|30.74|30.66|30.78|30.7|30.74|30.66|0
1651597810000|2022-05-03 17:10:10|30.75|30.67|30.77|30.69|30.77|30.69|30.74|30.66|0
1651597820000|2022-05-03 17:10:20|30.75|30.67|30.75|30.67|30.75|30.67|30.75|30.67|0
1651597830000|2022-05-03 17:10:30|30.77|30.69|30.78|30.7|30.78|30.7|30.77|30.69|0
1651597840000|2022-05-03 17:10:40|30.79|30.71|30.8|30.72|30.8|30.72|30.78|30.7|0
1651597860000|2022-05-03 17:11:00|30.79|30.71|30.75|30.67|30.79|30.71|30.74|30.66|0
1651597870000|2022-05-03 17:11:10|30.74|30.66|30.75|30.67|30.75|30.67|30.73|30.65|0
1651597880000|2022-05-03 17:11:20|30.74|30.66|30.79|30.71|30.79|30.71|30.74|30.66|0
1651597890000|2022-05-03 17:11:30|30.78|30.7|30.79|30.71|30.79|30.71|30.78|30.7|0
1651597900000|2022-05-03 17:11:40|30.78|30.7|30.79|30.71|30.79|30.71|30.78|30.7|0
1651597910000|2022-05-03 17:11:50|30.8|30.72|30.74|30.66|30.8|30.72|30.74|30.66|0
1651597920000|2022-05-03 17:12:00|30.75|30.67|30.77|30.69|30.77|30.69|30.74|30.66|0
1651597930000|2022-05-03 17:12:10|30.78|30.7|30.74|30.66|30.79|30.71|30.74|30.66|1
1651597940000|2022-05-03 17:12:20|30.73|30.65|30.69|30.61|30.74|30.66|30.69|30.61|0
1651597950000|2022-05-03 17:12:30|30.68|30.6|30.69|30.61|30.69|30.61|30.68|30.6|0
1651597960000|2022-05-03 17:12:40|30.68|30.6|30.67|30.59|30.68|30.6|30.65|30.57|0
1651597970000|2022-05-03 17:12:50|30.69|30.61|30.69|30.61|30.69|30.61|30.69|30.61|0
1651597980000|2022-05-03 17:13:00|30.7|30.62|30.68|30.6|30.73|30.65|30.68|30.6|0
1651597990000|2022-05-03 17:13:10|30.69|30.61|30.69|30.61|30.69|30.61|30.68|30.6|0
1651598000000|2022-05-03 17:13:20|30.7|30.62|30.69|30.61|30.7|30.62|30.68|30.6|0
1651598010000|2022-05-03 17:13:30|30.68|30.6|30.68|30.6|30.7|30.62|30.68|30.6|0
1651598020000|2022-05-03 17:13:40|30.69|30.61|30.72|30.64|30.72|30.64|30.68|30.6|0
1651598030000|2022-05-03 17:13:50|30.69|30.61|30.69|30.61|30.72|30.64|30.69|30.61|0
1651598040000|2022-05-03 17:14:00|30.72|30.64|30.72|30.64|30.72|30.64|30.69|30.61|0
1651598050000|2022-05-03 17:14:10|30.69|30.61|30.69|30.61|30.72|30.64|30.69|30.61|0
1651598060000|2022-05-03 17:14:20|30.68|30.6|30.67|30.59|30.68|30.6|30.67|30.59|0
1651598070000|2022-05-03 17:14:30|30.65|30.57|30.63|30.55|30.65|30.57|30.63|30.55|0
1651598080000|2022-05-03 17:14:40|30.64|30.56|30.65|30.57|30.67|30.59|30.64|30.56|0
1651598090000|2022-05-03 17:14:50|30.64|30.56|30.65|30.57|30.67|30.59|30.64|30.56|0
1651598100000|2022-05-03 17:15:00|30.64|30.56|30.62|30.54|30.64|30.56|30.62|30.54|0
1651598120000|2022-05-03 17:15:20|30.63|30.55|30.62|30.54|30.63|30.55|30.62|30.54|0
1651598160000|2022-05-03 17:16:00|30.57|30.49|30.58|30.5|30.58|30.5|30.57|30.49|3
1651598170000|2022-05-03 17:16:10|30.61|30.53|30.61|30.53|30.62|30.54|30.61|30.53|0
1651598180000|2022-05-03 17:16:20|30.62|30.54|30.61|30.53|30.62|30.54|30.61|30.53|0
1651598190000|2022-05-03 17:16:30|30.62|30.54|30.61|30.53|30.62|30.54|30.61|30.53|0
1651598200000|2022-05-03 17:16:40|30.62|30.54|30.62|30.54|30.62|30.54|30.61|30.53|0
1651598210000|2022-05-03 17:16:50|30.61|30.53|30.61|30.53|30.61|30.53|30.61|30.53|0
1651598220000|2022-05-03 17:17:00|30.62|30.54|30.61|30.53|30.62|30.54|30.61|30.53|0
1651598230000|2022-05-03 17:17:10|30.62|30.54|30.58|30.5|30.62|30.54|30.57|30.49|0
1651598250000|2022-05-03 17:17:30|30.57|30.49|30.57|30.49|30.58|30.5|30.57|30.49|0
1651598260000|2022-05-03 17:17:40|30.58|30.5|30.58|30.5|30.58|30.5|30.57|30.49|0
1651598270000|2022-05-03 17:17:50|30.57|30.49|30.58|30.5|30.58|30.5|30.57|30.49|0
1651598280000|2022-05-03 17:18:00|30.57|30.49|30.62|30.54|30.62|30.54|30.57|30.49|0
1651598290000|2022-05-03 17:18:10|30.61|30.53|30.62|30.54|30.64|30.56|30.61|30.53|0
1651598310000|2022-05-03 17:18:30|30.6|30.52|30.62|30.54|30.62|30.54|30.6|30.52|0
1651598320000|2022-05-03 17:18:40|30.63|30.55|30.64|30.56|30.65|30.57|30.63|30.55|0
1651598330000|2022-05-03 17:18:50|30.65|30.57|30.65|30.57|30.65|30.57|30.63|30.55|0
1651598340000|2022-05-03 17:19:00|30.64|30.56|30.62|30.54|30.64|30.56|30.62|30.54|1
1651598350000|2022-05-03 17:19:10|30.63|30.55|30.63|30.55|30.64|30.56|30.62|30.54|0
1651598360000|2022-05-03 17:19:20|30.65|30.57|30.68|30.6|30.68|30.6|30.62|30.54|0
1651598370000|2022-05-03 17:19:30|30.69|30.61|30.68|30.6|30.69|30.61|30.67|30.59|0
1651598380000|2022-05-03 17:19:40|30.67|30.59|30.67|30.59|30.67|30.59|30.67|30.59|0
1651598390000|2022-05-03 17:19:50|30.63|30.55|30.63|30.55|30.63|30.55|30.63|30.55|6
1651598400000|2022-05-03 17:20:00|30.62|30.54|30.62|30.54|30.62|30.54|30.61|30.53|0
1651598410000|2022-05-03 17:20:10|30.61|30.53|30.62|30.54|30.63|30.55|30.61|30.53|0
1651598420000|2022-05-03 17:20:20|30.63|30.55|30.63|30.55|30.63|30.55|30.63|30.55|0
1651598430000|2022-05-03 17:20:30|30.62|30.54|30.62|30.54|30.62|30.54|30.61|30.53|0
1651598440000|2022-05-03 17:20:40|30.63|30.55|30.63|30.55|30.63|30.55|30.62|30.54|0
1651598450000|2022-05-03 17:20:50|30.64|30.56|30.62|30.54|30.65|30.57|30.62|30.54|9
1651598460000|2022-05-03 17:21:00|30.63|30.55|30.58|30.5|30.63|30.55|30.58|30.5|1
1651598470000|2022-05-03 17:21:10|30.59|30.51|30.62|30.54|30.62|30.54|30.59|30.51|0
1651598480000|2022-05-03 17:21:20|30.61|30.53|30.61|30.53|30.62|30.54|30.61|30.53|16
1651598490000|2022-05-03 17:21:30|30.59|30.51|30.57|30.49|30.59|30.51|30.57|30.49|0
1651598500000|2022-05-03 17:21:40|30.58|30.5|30.57|30.49|30.58|30.5|30.57|30.49|0
1651598520000|2022-05-03 17:22:00|30.56|30.48|30.56|30.48|30.56|30.48|30.56|30.48|0
1651598540000|2022-05-03 17:22:20|30.57|30.49|30.57|30.49|30.58|30.5|30.57|30.49|0
1651598550000|2022-05-03 17:22:30|30.58|30.5|30.57|30.49|30.58|30.5|30.57|30.49|0
1651598560000|2022-05-03 17:22:40|30.58|30.5|30.57|30.49|30.58|30.5|30.56|30.48|0
1651598570000|2022-05-03 17:22:50|30.58|30.5|30.57|30.49|30.58|30.5|30.57|30.49|0
1651598580000|2022-05-03 17:23:00|30.58|30.5|30.56|30.48|30.58|30.5|30.56|30.48|0
1651598590000|2022-05-03 17:23:10|30.57|30.49|30.58|30.5|30.58|30.5|30.56|30.48|0
1651598600000|2022-05-03 17:23:20|30.57|30.49|30.57|30.49|30.58|30.5|30.57|30.49|0
1651598610000|2022-05-03 17:23:30|30.58|30.5|30.61|30.53|30.64|30.56|30.58|30.5|20
1651598620000|2022-05-03 17:23:40|30.62|30.54|30.62|30.54|30.62|30.54|30.61|30.53|2
1651598630000|2022-05-03 17:23:50|30.63|30.55|30.64|30.56|30.64|30.56|30.62|30.54|19
1651598640000|2022-05-03 17:24:00|30.63|30.55|30.63|30.55|30.66|30.58|30.62|30.54|33
1651598650000|2022-05-03 17:24:10|30.62|30.54|30.61|30.53|30.63|30.55|30.61|30.53|0
1651598660000|2022-05-03 17:24:20|30.6|30.52|30.58|30.5|30.6|30.52|30.56|30.48|0
1651598670000|2022-05-03 17:24:30|30.6|30.52|30.58|30.5|30.6|30.52|30.57|30.49|0
1651598680000|2022-05-03 17:24:40|30.6|30.52|30.55|30.47|30.6|30.52|30.53|30.45|12
1651598690000|2022-05-03 17:24:50|30.56|30.48|30.56|30.48|30.56|30.48|30.56|30.48|0
1651598700000|2022-05-03 17:25:00|30.57|30.49|30.58|30.5|30.61|30.53|30.57|30.49|0
1651598710000|2022-05-03 17:25:10|30.6|30.52|30.62|30.54|30.62|30.54|30.58|30.5|0
1651598720000|2022-05-03 17:25:20|30.61|30.53|30.61|30.53|30.61|30.53|30.58|30.5|0
1651598730000|2022-05-03 17:25:30|30.59|30.51|30.58|30.5|30.61|30.53|30.58|30.5|0
1651598740000|2022-05-03 17:25:40|30.57|30.49|30.58|30.5|30.58|30.5|30.56|30.48|0
1651598750000|2022-05-03 17:25:50|30.57|30.49|30.56|30.48|30.57|30.49|30.56|30.48|0
1651598760000|2022-05-03 17:26:00|30.55|30.47|30.55|30.47|30.55|30.47|30.55|30.47|0
1651598770000|2022-05-03 17:26:10|30.53|30.45|30.53|30.45|30.55|30.47|30.53|30.45|3
1651598780000|2022-05-03 17:26:20|30.55|30.47|30.56|30.48|30.56|30.48|30.53|30.45|0
1651598790000|2022-05-03 17:26:30|30.55|30.47|30.55|30.47|30.55|30.47|30.55|30.47|1
1651598800000|2022-05-03 17:26:40|30.56|30.48|30.56|30.48|30.56|30.48|30.55|30.47|0
1651598810000|2022-05-03 17:26:50|30.53|30.45|30.55|30.47|30.55|30.47|30.53|30.45|1
1651598820000|2022-05-03 17:27:00|30.53|30.45|30.55|30.47|30.55|30.47|30.53|30.45|0
1651598830000|2022-05-03 17:27:10|30.53|30.45|30.55|30.47|30.55|30.47|30.53|30.45|0
1651598850000|2022-05-03 17:27:30|30.56|30.48|30.56|30.48|30.57|30.49|30.55|30.47|0
1651598860000|2022-05-03 17:27:40|30.57|30.49|30.6|30.52|30.6|30.52|30.57|30.49|0
1651598870000|2022-05-03 17:27:50|30.61|30.53|30.63|30.55|30.66|30.58|30.61|30.53|0
1651598880000|2022-05-03 17:28:00|30.65|30.57|30.63|30.55|30.66|30.58|30.63|30.55|0
1651598890000|2022-05-03 17:28:10|30.61|30.53|30.58|30.5|30.62|30.54|30.58|30.5|0
1651598900000|2022-05-03 17:28:20|30.57|30.49|30.61|30.53|30.61|30.53|30.57|30.49|0
1651598910000|2022-05-03 17:28:30|30.6|30.52|30.61|30.53|30.62|30.54|30.6|30.52|2
1651598920000|2022-05-03 17:28:40|30.6|30.52|30.58|30.5|30.6|30.52|30.58|30.5|0
1651598930000|2022-05-03 17:28:50|30.6|30.52|30.6|30.52|30.6|30.52|30.57|30.49|0
1651598940000|2022-05-03 17:29:00|30.58|30.5|30.56|30.48|30.6|30.52|30.56|30.48|0
1651598950000|2022-05-03 17:29:10|30.57|30.49|30.58|30.5|30.61|30.53|30.57|30.49|0
1651598960000|2022-05-03 17:29:20|30.6|30.52|30.6|30.52|30.6|30.52|30.58|30.5|0
1651598970000|2022-05-03 17:29:30|30.61|30.53|30.58|30.5|30.61|30.53|30.58|30.5|0
1651598980000|2022-05-03 17:29:40|30.56|30.48|30.56|30.48|30.57|30.49|30.56|30.48|0
1651599000000|2022-05-03 17:30:00|30.51|30.43|30.55|30.47|30.56|30.48|30.51|30.43|2
1651599010000|2022-05-03 17:30:10|30.56|30.48|30.56|30.48|30.58|30.5|30.55|30.47|0
1651599020000|2022-05-03 17:30:20|30.57|30.49|30.55|30.47|30.57|30.49|30.53|30.45|0
1651599030000|2022-05-03 17:30:30|30.53|30.45|30.56|30.48|30.56|30.48|30.53|30.45|0
1651599050000|2022-05-03 17:30:50|30.55|30.47|30.53|30.45|30.55|30.47|30.53|30.45|0
1651599060000|2022-05-03 17:31:00|30.55|30.47|30.55|30.47|30.55|30.47|30.55|30.47|0
1651599070000|2022-05-03 17:31:10|30.56|30.48|30.58|30.5|30.61|30.53|30.56|30.48|0
1651599080000|2022-05-03 17:31:20|30.6|30.52|30.58|30.5|30.6|30.52|30.57|30.49|0
1651599100000|2022-05-03 17:31:40|30.56|30.48|30.56|30.48|30.58|30.5|30.56|30.48|0
1651599110000|2022-05-03 17:31:50|30.55|30.47|30.55|30.47|30.55|30.47|30.55|30.47|3
1651599120000|2022-05-03 17:32:00|30.53|30.45|30.55|30.47|30.56|30.48|30.53|30.45|2
1651599140000|2022-05-03 17:32:20|30.53|30.45|30.52|30.44|30.55|30.47|30.51|30.43|2
1651599150000|2022-05-03 17:32:30|30.51|30.43|30.51|30.43|30.52|30.44|30.51|30.43|1
1651599170000|2022-05-03 17:32:50|30.46|30.38|30.53|30.45|30.56|30.48|30.46|30.38|4
1651599180000|2022-05-03 17:33:00|30.55|30.47|30.52|30.44|30.55|30.47|30.51|30.43|0
1651599190000|2022-05-03 17:33:10|30.51|30.43|30.52|30.44|30.52|30.44|30.51|30.43|0
1651599200000|2022-05-03 17:33:20|30.51|30.43|30.51|30.43|30.51|30.43|30.5|30.42|0
1651599210000|2022-05-03 17:33:30|30.52|30.44|30.51|30.43|30.52|30.44|30.51|30.43|0
1651599220000|2022-05-03 17:33:40|30.48|30.4|30.52|30.44|30.52|30.44|30.48|30.4|0
1651599230000|2022-05-03 17:33:50|30.54|30.46|30.56|30.48|30.56|30.48|30.54|30.46|1
1651599240000|2022-05-03 17:34:00|30.54|30.46|30.52|30.44|30.56|30.48|30.51|30.43|0
1651599250000|2022-05-03 17:34:10|30.51|30.43|30.52|30.44|30.52|30.44|30.51|30.43|0
1651599270000|2022-05-03 17:34:30|30.51|30.43|30.48|30.4|30.52|30.44|30.48|30.4|0
1651599280000|2022-05-03 17:34:40|30.47|30.39|30.46|30.38|30.47|30.39|30.44|30.36|0
1651599290000|2022-05-03 17:34:50|30.47|30.39|30.47|30.39|30.47|30.39|30.47|30.39|0
1651599300000|2022-05-03 17:35:00|30.48|30.4|30.47|30.39|30.48|30.4|30.46|30.38|0
1651599310000|2022-05-03 17:35:10|30.46|30.38|30.47|30.39|30.47|30.39|30.44|30.36|0
1651599320000|2022-05-03 17:35:20|30.48|30.4|30.47|30.39|30.48|30.4|30.47|30.39|0
1651599330000|2022-05-03 17:35:30|30.48|30.4|30.46|30.38|30.48|30.4|30.46|30.38|0
1651599340000|2022-05-03 17:35:40|30.47|30.39|30.47|30.39|30.47|30.39|30.46|30.38|0
1651599350000|2022-05-03 17:35:50|30.48|30.4|30.46|30.38|30.48|30.4|30.46|30.38|0
1651599360000|2022-05-03 17:36:00|30.44|30.36|30.47|30.39|30.47|30.39|30.44|30.36|1
1651599370000|2022-05-03 17:36:10|30.46|30.38|30.44|30.36|30.47|30.39|30.44|30.36|0
1651599380000|2022-05-03 17:36:20|30.46|30.38|30.46|30.38|30.46|30.38|30.46|30.38|0
1651599390000|2022-05-03 17:36:30|30.44|30.36|30.46|30.38|30.46|30.38|30.44|30.36|0
1651599400000|2022-05-03 17:36:40|30.44|30.36|30.41|30.33|30.44|30.36|30.41|30.33|16
1651599410000|2022-05-03 17:36:50|30.39|30.31|30.41|30.33|30.42|30.34|30.39|30.31|0
1651599420000|2022-05-03 17:37:00|30.39|30.31|30.39|30.31|30.39|30.31|30.39|30.31|10
1651599430000|2022-05-03 17:37:10|30.38|30.3|30.38|30.3|30.39|30.31|30.38|30.3|0
1651599440000|2022-05-03 17:37:20|30.37|30.29|30.38|30.3|30.4|30.32|30.37|30.29|0
1651599450000|2022-05-03 17:37:30|30.39|30.31|30.38|30.3|30.39|30.31|30.38|30.3|0
1651599470000|2022-05-03 17:37:50|30.39|30.31|30.39|30.31|30.39|30.31|30.39|30.31|0
1651599480000|2022-05-03 17:38:00|30.41|30.33|30.41|30.33|30.42|30.34|30.41|30.33|2
1651599490000|2022-05-03 17:38:10|30.42|30.34|30.42|30.34|30.42|30.34|30.39|30.31|0
1651599510000|2022-05-03 17:38:30|30.41|30.33|30.42|30.34|30.42|30.34|30.41|30.33|0
1651599520000|2022-05-03 17:38:40|30.41|30.33|30.39|30.31|30.41|30.33|30.39|30.31|0
1651599540000|2022-05-03 17:39:00|30.37|30.29|30.39|30.31|30.39|30.31|30.37|30.29|1
1651599560000|2022-05-03 17:39:20|30.41|30.33|30.41|30.33|30.42|30.34|30.41|30.33|0
1651599570000|2022-05-03 17:39:30|30.42|30.34|30.42|30.34|30.42|30.34|30.41|30.33|0
1651599580000|2022-05-03 17:39:40|30.41|30.33|30.42|30.34|30.42|30.34|30.41|30.33|0
1651599600000|2022-05-03 17:40:00|30.41|30.33|30.42|30.34|30.42|30.34|30.41|30.33|0
1651599610000|2022-05-03 17:40:10|30.43|30.35|30.44|30.36|30.44|30.36|30.43|30.35|1
1651599620000|2022-05-03 17:40:20|30.43|30.35|30.43|30.35|30.43|30.35|30.43|30.35|0
1651599630000|2022-05-03 17:40:30|30.44|30.36|30.44|30.36|30.44|30.36|30.44|30.36|0
1651599640000|2022-05-03 17:40:40|30.43|30.35|30.44|30.36|30.44|30.36|30.43|30.35|0
1651599650000|2022-05-03 17:40:50|30.43|30.35|30.44|30.36|30.44|30.36|30.43|30.35|0
1651599660000|2022-05-03 17:41:00|30.43|30.35|30.44|30.36|30.44|30.36|30.43|30.35|0
1651599670000|2022-05-03 17:41:10|30.43|30.35|30.43|30.35|30.44|30.36|30.43|30.35|0
1651599680000|2022-05-03 17:41:20|30.44|30.36|30.44|30.36|30.44|30.36|30.44|30.36|0
1651599690000|2022-05-03 17:41:30|30.46|30.38|30.47|30.39|30.48|30.4|30.46|30.38|2
1651599700000|2022-05-03 17:41:40|30.48|30.4|30.48|30.4|30.48|30.4|30.47|30.39|0
1651599710000|2022-05-03 17:41:50|30.51|30.43|30.51|30.43|30.51|30.43|30.49|30.41|0
1651599720000|2022-05-03 17:42:00|30.48|30.4|30.47|30.39|30.48|30.4|30.47|30.39|0
1651599730000|2022-05-03 17:42:10|30.46|30.38|30.46|30.38|30.46|30.38|30.46|30.38|0
1651599740000|2022-05-03 17:42:20|30.47|30.39|30.44|30.36|30.48|30.4|30.44|30.36|2
1651599750000|2022-05-03 17:42:30|30.43|30.35|30.44|30.36|30.44|30.36|30.43|30.35|0
1651599780000|2022-05-03 17:43:00|30.48|30.4|30.47|30.39|30.48|30.4|30.47|30.39|1
1651599800000|2022-05-03 17:43:20|30.48|30.4|30.49|30.41|30.49|30.41|30.47|30.39|1
1651599810000|2022-05-03 17:43:30|30.48|30.4|30.49|30.41|30.49|30.41|30.48|30.4|0
1651599840000|2022-05-03 17:44:00|30.48|30.4|30.48|30.4|30.48|30.4|30.48|30.4|0
1651599870000|2022-05-03 17:44:30|30.47|30.39|30.41|30.33|30.47|30.39|30.41|30.33|3
1651599880000|2022-05-03 17:44:40|30.42|30.34|30.42|30.34|30.42|30.34|30.42|30.34|0
1651599890000|2022-05-03 17:44:50|30.43|30.35|30.42|30.34|30.43|30.35|30.41|30.33|0
1651599900000|2022-05-03 17:45:00|30.41|30.33|30.41|30.33|30.41|30.33|30.4|30.32|0
1651599910000|2022-05-03 17:45:10|30.42|30.34|30.41|30.33|30.43|30.35|30.41|30.33|0
1651599920000|2022-05-03 17:45:20|30.43|30.35|30.44|30.36|30.44|30.36|30.41|30.33|2
1651599930000|2022-05-03 17:45:30|30.47|30.39|30.47|30.39|30.47|30.39|30.46|30.38|0
1651599940000|2022-05-03 17:45:40|30.44|30.36|30.44|30.36|30.46|30.38|30.44|30.36|0
1651599960000|2022-05-03 17:46:00|30.43|30.35|30.42|30.34|30.43|30.35|30.42|30.34|0
1651599970000|2022-05-03 17:46:10|30.43|30.35|30.44|30.36|30.44|30.36|30.43|30.35|0
1651599980000|2022-05-03 17:46:20|30.46|30.38|30.44|30.36|30.46|30.38|30.44|30.36|0
1651599990000|2022-05-03 17:46:30|30.43|30.35|30.42|30.34|30.43|30.35|30.42|30.34|0
1651600000000|2022-05-03 17:46:40|30.43|30.35|30.44|30.36|30.44|30.36|30.43|30.35|0
1651600010000|2022-05-03 17:46:50|30.43|30.35|30.44|30.36|30.44|30.36|30.43|30.35|0
1651600030000|2022-05-03 17:47:10|30.47|30.39|30.46|30.38|30.48|30.4|30.46|30.38|1
1651600040000|2022-05-03 17:47:20|30.44|30.36|30.47|30.39|30.48|30.4|30.44|30.36|1
1651600050000|2022-05-03 17:47:30|30.48|30.4|30.47|30.39|30.48|30.4|30.46|30.38|0
1651600060000|2022-05-03 17:47:40|30.48|30.4|30.47|30.39|30.48|30.4|30.47|30.39|0
1651600070000|2022-05-03 17:47:50|30.48|30.4|30.48|30.4|30.48|30.4|30.47|30.39|0
1651600080000|2022-05-03 17:48:00|30.46|30.38|30.48|30.4|30.48|30.4|30.46|30.38|0
1651600100000|2022-05-03 17:48:20|30.47|30.39|30.48|30.4|30.48|30.4|30.47|30.39|0
1651600110000|2022-05-03 17:48:30|30.47|30.39|30.48|30.4|30.48|30.4|30.47|30.39|0
1651600130000|2022-05-03 17:48:50|30.49|30.41|30.52|30.44|30.52|30.44|30.48|30.4|3
1651600140000|2022-05-03 17:49:00|30.51|30.43|30.49|30.41|30.52|30.44|30.49|30.41|0
1651600150000|2022-05-03 17:49:10|30.48|30.4|30.48|30.4|30.48|30.4|30.48|30.4|0
1651600160000|2022-05-03 17:49:20|30.49|30.41|30.51|30.43|30.52|30.44|30.49|30.41|8
1651600170000|2022-05-03 17:49:30|30.52|30.44|30.48|30.4|30.52|30.44|30.48|30.4|8
1651600180000|2022-05-03 17:49:40|30.46|30.38|30.46|30.38|30.46|30.38|30.46|30.38|1
1651600190000|2022-05-03 17:49:50|30.44|30.36|30.46|30.38|30.46|30.38|30.44|30.36|0
1651600200000|2022-05-03 17:50:00|30.47|30.39|30.47|30.39|30.48|30.4|30.46|30.38|12
1651600210000|2022-05-03 17:50:10|30.48|30.4|30.46|30.38|30.48|30.4|30.46|30.38|0
1651600220000|2022-05-03 17:50:20|30.44|30.36|30.47|30.39|30.47|30.39|30.44|30.36|7
1651600230000|2022-05-03 17:50:30|30.46|30.38|30.46|30.38|30.47|30.39|30.46|30.38|0
1651600240000|2022-05-03 17:50:40|30.47|30.39|30.47|30.39|30.48|30.4|30.47|30.39|13
1651600250000|2022-05-03 17:50:50|30.48|30.4|30.48|30.4|30.49|30.41|30.47|30.39|55
1651600260000|2022-05-03 17:51:00|30.49|30.41|30.51|30.43|30.51|30.43|30.49|30.41|0
1651600270000|2022-05-03 17:51:10|30.49|30.41|30.48|30.4|30.51|30.43|30.48|30.4|0
1651600280000|2022-05-03 17:51:20|30.46|30.38|30.44|30.36|30.46|30.38|30.44|30.36|3
1651600290000|2022-05-03 17:51:30|30.46|30.38|30.44|30.36|30.47|30.39|30.44|30.36|0
1651600300000|2022-05-03 17:51:40|30.46|30.38|30.47|30.39|30.47|30.39|30.46|30.38|0
1651600310000|2022-05-03 17:51:50|30.46|30.38|30.44|30.36|30.47|30.39|30.44|30.36|0
1651600320000|2022-05-03 17:52:00|30.47|30.39|30.47|30.39|30.47|30.39|30.47|30.39|1
1651600330000|2022-05-03 17:52:10|30.46|30.38|30.47|30.39|30.48|30.4|30.46|30.38|15
1651600340000|2022-05-03 17:52:20|30.48|30.4|30.47|30.39|30.49|30.41|30.46|30.38|12
1651600350000|2022-05-03 17:52:30|30.46|30.38|30.46|30.38|30.47|30.39|30.44|30.36|0
1651600360000|2022-05-03 17:52:40|30.47|30.39|30.47|30.39|30.48|30.4|30.47|30.39|7
1651600370000|2022-05-03 17:52:50|30.46|30.38|30.47|30.39|30.47|30.39|30.46|30.38|0
1651600380000|2022-05-03 17:53:00|30.46|30.38|30.46|30.38|30.47|30.39|30.46|30.38|0
1651600390000|2022-05-03 17:53:10|30.47|30.39|30.47|30.39|30.47|30.39|30.44|30.36|0
1651600400000|2022-05-03 17:53:20|30.46|30.38|30.47|30.39|30.47|30.39|30.46|30.38|0
1651600430000|2022-05-03 17:53:50|||||||||7
1651600440000|2022-05-03 17:54:00|30.48|30.4|30.51|30.43|30.52|30.44|30.47|30.39|44
1651600450000|2022-05-03 17:54:10|30.49|30.41|30.48|30.4|30.49|30.41|30.48|30.4|0
1651600460000|2022-05-03 17:54:20|30.47|30.39|30.5|30.42|30.5|30.42|30.47|30.39|0
1651600470000|2022-05-03 17:54:30|30.48|30.4|30.48|30.4|30.51|30.43|30.48|30.4|0
1651600490000|2022-05-03 17:54:50|30.47|30.39|30.48|30.4|30.48|30.4|30.46|30.38|0
1651600500000|2022-05-03 17:55:00|30.46|30.38|30.48|30.4|30.5|30.42|30.46|30.38|0
1651600510000|2022-05-03 17:55:10|30.47|30.39|30.44|30.36|30.48|30.4|30.44|30.36|0
1651600520000|2022-05-03 17:55:20|30.5|30.42|30.5|30.42|30.5|30.42|30.5|30.42|0
1651600530000|2022-05-03 17:55:30|30.51|30.43|30.51|30.43|30.52|30.44|30.51|30.43|4
1651600540000|2022-05-03 17:55:40|30.52|30.44|30.5|30.42|30.52|30.44|30.5|30.42|12
1651600550000|2022-05-03 17:55:50|30.51|30.43|30.51|30.43|30.51|30.43|30.51|30.43|0
1651600590000|2022-05-03 17:56:30|30.52|30.44|30.51|30.43|30.53|30.45|30.51|30.43|0
1651600600000|2022-05-03 17:56:40|30.52|30.44|30.51|30.43|30.52|30.44|30.51|30.43|0
1651600610000|2022-05-03 17:56:50|30.52|30.44|30.52|30.44|30.53|30.45|30.51|30.43|0
1651600620000|2022-05-03 17:57:00|30.53|30.45|30.52|30.44|30.53|30.45|30.51|30.43|0
1651600630000|2022-05-03 17:57:10|30.53|30.45|30.52|30.44|30.55|30.47|30.52|30.44|2
1651600640000|2022-05-03 17:57:20|30.53|30.45|30.53|30.45|30.55|30.47|30.53|30.45|1
1651600650000|2022-05-03 17:57:30|30.52|30.44|30.52|30.44|30.53|30.45|30.52|30.44|0
1651600670000|2022-05-03 17:57:50|30.51|30.43|30.48|30.4|30.51|30.43|30.48|30.4|15
1651600680000|2022-05-03 17:58:00|30.47|30.39|30.46|30.38|30.47|30.39|30.46|30.38|28
1651600690000|2022-05-03 17:58:10|30.47|30.39|30.47|30.39|30.47|30.39|30.46|30.38|17
1651600730000|2022-05-03 17:58:50|30.48|30.4|30.47|30.39|30.48|30.4|30.47|30.39|0
1651600740000|2022-05-03 17:59:00|30.48|30.4|30.47|30.39|30.48|30.4|30.47|30.39|0
1651600750000|2022-05-03 17:59:10|30.48|30.4|30.48|30.4|30.48|30.4|30.48|30.4|0
1651600760000|2022-05-03 17:59:20|30.47|30.39|30.48|30.4|30.48|30.4|30.47|30.39|0
1651600770000|2022-05-03 17:59:30|30.47|30.39|30.47|30.39|30.47|30.39|30.47|30.39|0
1651600800000|2022-05-03 18:00:00|30.5|30.42|30.52|30.44|30.52|30.44|30.5|30.42|2
1651600830000|2022-05-03 18:00:30|30.53|30.45|30.52|30.44|30.53|30.45|30.52|30.44|2
1651600840000|2022-05-03 18:00:40|30.51|30.43|30.52|30.44|30.52|30.44|30.51|30.43|3
1651600860000|2022-05-03 18:01:00|30.54|30.46|30.59|30.51|30.59|30.51|30.54|30.46|4
1651600910000|2022-05-03 18:01:50|30.58|30.5|30.58|30.5|30.58|30.5|30.58|30.5|0
1651600950000|2022-05-03 18:02:30|30.61|30.53|30.61|30.53|30.61|30.53|30.61|30.53|2
1651600970000|2022-05-03 18:02:50|30.59|30.51|30.58|30.5|30.59|30.51|30.58|30.5|0
1651600980000|2022-05-03 18:03:00|30.57|30.49|30.56|30.48|30.57|30.49|30.55|30.47|0
1651600990000|2022-05-03 18:03:10|30.55|30.47|30.53|30.45|30.56|30.48|30.53|30.45|0
1651601000000|2022-05-03 18:03:20|30.54|30.46|30.53|30.45|30.54|30.46|30.53|30.45|0
1651601010000|2022-05-03 18:03:30|30.54|30.46|30.56|30.48|30.56|30.48|30.53|30.45|0
1651601030000|2022-05-03 18:03:50|30.57|30.49|30.57|30.49|30.57|30.49|30.57|30.49|0
1651601040000|2022-05-03 18:04:00|30.61|30.53|30.61|30.53|30.61|30.53|30.61|30.53|0
1651601070000|2022-05-03 18:04:30|30.59|30.51|30.57|30.49|30.59|30.51|30.57|30.49|0
1651601080000|2022-05-03 18:04:40|30.54|30.46|30.54|30.46|30.56|30.48|30.54|30.46|0
1651601090000|2022-05-03 18:04:50|30.56|30.48|30.56|30.48|30.56|30.48|30.56|30.48|0
1651601100000|2022-05-03 18:05:00|30.57|30.49|30.61|30.53|30.61|30.53|30.56|30.48|0
1651601140000|2022-05-03 18:05:40|30.59|30.51|30.61|30.53|30.61|30.53|30.59|30.51|0
1651601160000|2022-05-03 18:06:00|30.62|30.54|30.63|30.55|30.63|30.55|30.62|30.54|0
1651601170000|2022-05-03 18:06:10|30.62|30.54|30.63|30.55|30.63|30.55|30.62|30.54|0
1651601180000|2022-05-03 18:06:20|30.62|30.54|30.62|30.54|30.62|30.54|30.62|30.54|0
1651601190000|2022-05-03 18:06:30|30.63|30.55|30.63|30.55|30.63|30.55|30.63|30.55|0
1651601200000|2022-05-03 18:06:40|30.62|30.54|30.63|30.55|30.63|30.55|30.62|30.54|0
1651601210000|2022-05-03 18:06:50|30.62|30.54|30.63|30.55|30.63|30.55|30.61|30.53|0
1651601240000|2022-05-03 18:07:20|30.62|30.54|30.62|30.54|30.62|30.54|30.62|30.54|0
1651601260000|2022-05-03 18:07:40|30.61|30.53|30.59|30.51|30.61|30.53|30.59|30.51|1
1651601270000|2022-05-03 18:07:50|30.61|30.53|30.61|30.53|30.61|30.53|30.58|30.5|0
1651601280000|2022-05-03 18:08:00|30.59|30.51|30.61|30.53|30.61|30.53|30.59|30.51|0
1651601290000|2022-05-03 18:08:10|30.59|30.51|30.59|30.51|30.61|30.53|30.59|30.51|0
1651601300000|2022-05-03 18:08:20|30.61|30.53|30.61|30.53|30.61|30.53|30.61|30.53|0
1651601310000|2022-05-03 18:08:30|30.62|30.54|30.63|30.55|30.63|30.55|30.62|30.54|0
1651601320000|2022-05-03 18:08:40|30.62|30.54|30.63|30.55|30.63|30.55|30.62|30.54|0
1651601330000|2022-05-03 18:08:50|30.62|30.54|30.61|30.53|30.63|30.55|30.61|30.53|0
1651601360000|2022-05-03 18:09:20|30.59|30.51|30.61|30.53|30.61|30.53|30.59|30.51|0
1651601370000|2022-05-03 18:09:30|30.58|30.5|30.59|30.51|30.59|30.51|30.58|30.5|0
1651601380000|2022-05-03 18:09:40|30.61|30.53|30.61|30.53|30.61|30.53|30.61|30.53|0
1651601390000|2022-05-03 18:09:50|30.58|30.5|30.61|30.53|30.61|30.53|30.58|30.5|0
1651601420000|2022-05-03 18:10:20|30.59|30.51|30.61|30.53|30.61|30.53|30.59|30.51|0
1651601430000|2022-05-03 18:10:30|30.62|30.54|30.61|30.53|30.62|30.54|30.61|30.53|0
1651601440000|2022-05-03 18:10:40|30.59|30.51|30.61|30.53|30.61|30.53|30.59|30.51|0
1651601450000|2022-05-03 18:10:50|30.62|30.54|30.63|30.55|30.63|30.55|30.61|30.53|0
1651601460000|2022-05-03 18:11:00|30.61|30.53|30.61|30.53|30.61|30.53|30.61|30.53|0
1651601470000|2022-05-03 18:11:10|30.63|30.55|30.63|30.55|30.63|30.55|30.63|30.55|0
1651601480000|2022-05-03 18:11:20|30.62|30.54|30.62|30.54|30.62|30.54|30.62|30.54|0
1651601490000|2022-05-03 18:11:30|30.61|30.53|30.61|30.53|30.61|30.53|30.61|30.53|0
1651601500000|2022-05-03 18:11:40|30.63|30.55|30.63|30.55|30.63|30.55|30.63|30.55|0
1651601510000|2022-05-03 18:11:50|30.66|30.58|30.68|30.6|30.68|30.6|30.66|30.58|0
1651601520000|2022-05-03 18:12:00|30.7|30.62|30.71|30.63|30.73|30.65|30.7|30.62|0
1651601560000|2022-05-03 18:12:40|30.69|30.61|30.67|30.59|30.71|30.63|30.66|30.58|0
1651601570000|2022-05-03 18:12:50|30.66|30.58|30.68|30.6|30.75|30.6|30.66|30.5|1
1651601600000|2022-05-03 18:13:20|30.67|30.59|30.68|30.6|30.68|30.6|30.67|30.59|0
1651601610000|2022-05-03 18:13:30|30.73|30.65|30.68|30.6|30.73|30.65|30.68|30.6|0
1651601620000|2022-05-03 18:13:40|30.67|30.59|30.73|30.65|30.73|30.65|30.67|30.59|0
1651601630000|2022-05-03 18:13:50|30.72|30.64|30.73|30.65|30.73|30.65|30.72|30.64|0
1651601640000|2022-05-03 18:14:00|30.71|30.63|30.71|30.63|30.71|30.63|30.71|30.63|0
1651601650000|2022-05-03 18:14:10|30.72|30.64|30.73|30.65|30.73|30.65|30.72|30.64|0
1651601670000|2022-05-03 18:14:30|30.71|30.63|30.73|30.65|30.73|30.65|30.71|30.63|0
1651601690000|2022-05-03 18:14:50|30.76|30.68|30.76|30.68|30.76|30.68|30.76|30.68|0
1651601700000|2022-05-03 18:15:00|30.79|30.71|30.81|30.73|30.81|30.73|30.79|30.71|0
1651601710000|2022-05-03 18:15:10|30.84|30.76|30.82|30.74|30.84|30.76|30.82|30.74|0
1651601720000|2022-05-03 18:15:20|30.83|30.75|30.82|30.74|30.83|30.75|30.82|30.74|0
1651601730000|2022-05-03 18:15:30|30.83|30.75|30.83|30.75|30.83|30.75|30.83|30.75|0
1651601760000|2022-05-03 18:16:00|30.84|30.76|30.87|30.79|30.89|30.81|30.84|30.76|10
1651601780000|2022-05-03 18:16:20|30.89|30.81|30.87|30.79|30.89|30.81|30.87|30.79|0
1651601800000|2022-05-03 18:16:40|30.86|30.78|30.86|30.78|30.86|30.78|30.86|30.78|1
1651601830000|2022-05-03 18:17:10|30.81|30.73|30.88|30.8|30.88|30.8|30.81|30.73|7
1651601860000|2022-05-03 18:17:40|30.89|30.81|30.88|30.8|30.89|30.81|30.88|30.8|1
1651601870000|2022-05-03 18:17:50|30.89|30.81|30.89|30.81|30.89|30.81|30.89|30.81|0
1651601890000|2022-05-03 18:18:10|30.88|30.8|30.88|30.8|30.88|30.8|30.88|30.8|0
1651601910000|2022-05-03 18:18:30|||||||||1
1651601950000|2022-05-03 18:19:10|30.89|30.81|30.89|30.81|30.89|30.81|30.89|30.81|0
1651601970000|2022-05-03 18:19:30|30.9|30.82|30.94|30.86|30.98|30.9|30.9|30.82|0
1651601990000|2022-05-03 18:19:50|30.93|30.85|30.91|30.83|30.93|30.85|30.91|30.83|2
1651602010000|2022-05-03 18:20:10|30.94|30.86|30.96|30.88|30.96|30.88|30.94|30.86|0
1651602020000|2022-05-03 18:20:20|30.94|30.86|30.96|30.88|30.96|30.88|30.93|30.85|0
1651602040000|2022-05-03 18:20:40|30.93|30.85|30.97|30.89|30.97|30.89|30.93|30.85|0
1651602060000|2022-05-03 18:21:00|30.96|30.88|30.94|30.86|30.96|30.88|30.94|30.86|0
1651602080000|2022-05-03 18:21:20|30.93|30.85|30.93|30.85|30.93|30.85|30.93|30.85|0
1651602090000|2022-05-03 18:21:30|30.94|30.86|30.96|30.88|30.96|30.88|30.93|30.85|0
1651602100000|2022-05-03 18:21:40|30.97|30.89|30.97|30.89|30.97|30.89|30.96|30.88|0
1651602110000|2022-05-03 18:21:50|30.96|30.88|30.94|30.86|30.96|30.88|30.94|30.86|0
1651602120000|2022-05-03 18:22:00|30.93|30.85|30.93|30.85|30.97|30.89|30.93|30.85|0
1651602140000|2022-05-03 18:22:20|30.96|30.88|30.96|30.88|30.96|30.88|30.96|30.88|0
1651602150000|2022-05-03 18:22:30|30.94|30.86|30.94|30.86|30.96|30.88|30.93|30.85|0
1651602160000|2022-05-03 18:22:40|30.93|30.85|30.88|30.8|30.93|30.85|30.88|30.8|0
1651602170000|2022-05-03 18:22:50|30.83|30.75|30.86|30.78|30.86|30.78|30.83|30.75|1
1651602180000|2022-05-03 18:23:00|30.84|30.76|30.86|30.78|30.86|30.78|30.83|30.75|0
1651602190000|2022-05-03 18:23:10|30.87|30.79|30.88|30.8|30.88|30.8|30.87|30.79|0
1651602200000|2022-05-03 18:23:20|30.87|30.79|30.86|30.78|30.87|30.79|30.86|30.78|0
1651602210000|2022-05-03 18:23:30|30.87|30.79|30.87|30.79|30.87|30.79|30.87|30.79|0
1651602240000|2022-05-03 18:24:00|30.88|30.8|30.88|30.8|30.88|30.8|30.88|30.8|0
1651602260000|2022-05-03 18:24:20|30.92|30.84|30.92|30.84|30.92|30.84|30.92|30.84|0
1651602270000|2022-05-03 18:24:30|30.91|30.83|30.91|30.83|30.91|30.83|30.91|30.83|0
1651602280000|2022-05-03 18:24:40|30.92|30.84|30.91|30.83|30.92|30.84|30.91|30.83|0
1651602300000|2022-05-03 18:25:00|30.92|30.84|30.92|30.84|30.92|30.84|30.92|30.84|0
1651602310000|2022-05-03 18:25:10|30.91|30.83|30.91|30.83|30.91|30.83|30.91|30.83|0
1651602320000|2022-05-03 18:25:20|30.92|30.84|30.92|30.84|30.92|30.84|30.92|30.84|0
1651602330000|2022-05-03 18:25:30|30.91|30.83|30.92|30.84|30.92|30.84|30.91|30.83|0
1651602340000|2022-05-03 18:25:40|30.94|30.86|30.94|30.86|30.94|30.86|30.94|30.86|3
1651602350000|2022-05-03 18:25:50|30.95|30.87|30.95|30.87|30.95|30.87|30.93|30.85|0
1651602360000|2022-05-03 18:26:00|30.94|30.86|30.95|30.87|30.95|30.87|30.93|30.85|0
1651602380000|2022-05-03 18:26:20|30.97|30.89|30.98|30.9|31|30.92|30.97|30.89|1
1651602400000|2022-05-03 18:26:40|30.97|30.89|30.97|30.89|30.97|30.89|30.97|30.89|0
1651602420000|2022-05-03 18:27:00|30.96|30.88|30.96|30.88|30.96|30.88|30.96|30.88|1
1651602430000|2022-05-03 18:27:10|30.97|30.89|30.96|30.88|30.97|30.89|30.96|30.88|2
1651602440000|2022-05-03 18:27:20|30.97|30.89|30.97|30.89|30.97|30.89|30.97|30.89|0
1651602450000|2022-05-03 18:27:30|30.96|30.88|30.97|30.89|30.97|30.89|30.96|30.88|0
1651602460000|2022-05-03 18:27:40|30.96|30.88|30.96|30.88|30.96|30.88|30.96|30.88|0
1651602480000|2022-05-03 18:28:00|30.94|30.86|30.94|30.86|30.96|30.88|30.94|30.86|0
1651602500000|2022-05-03 18:28:20|30.96|30.88|30.96|30.88|30.96|30.88|30.96|30.88|2
1651602510000|2022-05-03 18:28:30|30.94|30.86|30.96|30.88|30.96|30.88|30.94|30.86|0
1651602550000|2022-05-03 18:29:10|30.97|30.89|30.97|30.89|30.97|30.89|30.97|30.89|0
1651602560000|2022-05-03 18:29:20|30.96|30.88|30.96|30.88|30.97|30.89|30.96|30.88|0
1651602570000|2022-05-03 18:29:30|30.94|30.86|30.96|30.88|30.96|30.88|30.94|30.86|0
1651602580000|2022-05-03 18:29:40|30.97|30.89|30.97|30.89|30.97|30.89|30.96|30.88|0
1651602600000|2022-05-03 18:30:00|30.96|30.88|30.96|30.88|30.97|30.89|30.96|30.88|0
1651602610000|2022-05-03 18:30:10|30.97|30.89|30.96|30.88|30.97|30.89|30.96|30.88|0
1651602640000|2022-05-03 18:30:40|30.97|30.89|30.97|30.89|30.97|30.89|30.97|30.89|0
1651602650000|2022-05-03 18:30:50|30.96|30.88|30.96|30.88|30.96|30.88|30.96|30.88|0
1651602660000|2022-05-03 18:31:00|30.94|30.86|30.93|30.85|30.96|30.88|30.93|30.85|0
1651602680000|2022-05-03 18:31:20|30.94|30.86|30.94|30.86|30.94|30.86|30.94|30.86|0
1651602690000|2022-05-03 18:31:30|30.93|30.85|30.93|30.85|30.93|30.85|30.93|30.85|0
1651602720000|2022-05-03 18:32:00|30.91|30.83|30.92|30.84|30.94|30.86|30.91|30.83|43
1651602900000|2022-05-03 18:35:00|30.88|30.8|30.89|30.81|30.89|30.81|30.88|30.8|11
1651602910000|2022-05-03 18:35:10|30.88|30.8|30.87|30.79|30.88|30.8|30.87|30.79|5
1651602920000|2022-05-03 18:35:20|30.85|30.77|30.81|30.73|30.85|30.77|30.81|30.73|4
1651602940000|2022-05-03 18:35:40|30.79|30.71|30.77|30.69|30.79|30.71|30.77|30.69|2
1651602950000|2022-05-03 18:35:50|30.76|30.68|30.76|30.68|30.76|30.68|30.76|30.68|0
1651602960000|2022-05-03 18:36:00|30.74|30.66|30.68|30.6|30.74|30.66|30.68|30.6|4
1651602970000|2022-05-03 18:36:10|30.69|30.61|30.69|30.61|30.69|30.61|30.68|30.6|0
1651602980000|2022-05-03 18:36:20|30.68|30.6|30.71|30.63|30.72|30.64|30.68|30.6|0
1651602990000|2022-05-03 18:36:30|30.7|30.62|30.71|30.63|30.71|30.63|30.7|30.62|0
1651603020000|2022-05-03 18:37:00|30.7|30.62|30.68|30.6|30.71|30.63|30.68|30.6|0
1651603090000|2022-05-03 18:38:10|30.7|30.62|30.71|30.63|30.71|30.63|30.7|30.62|2
1651603110000|2022-05-03 18:38:30|||||||||1
1651603120000|2022-05-03 18:38:40|30.72|30.64|30.73|30.65|30.73|30.65|30.72|30.64|0
1651603140000|2022-05-03 18:39:00|30.76|30.68|30.79|30.71|30.79|30.71|30.76|30.68|0
1651603150000|2022-05-03 18:39:10|30.81|30.73|30.81|30.73|30.81|30.73|30.78|30.7|0
1651603160000|2022-05-03 18:39:20|30.83|30.75|30.83|30.75|30.86|30.78|30.83|30.75|0
1651603170000|2022-05-03 18:39:30|30.84|30.76|30.83|30.75|30.86|30.78|30.83|30.75|0
1651603180000|2022-05-03 18:39:40|30.84|30.76|30.83|30.75|30.86|30.78|30.83|30.75|0
1651603190000|2022-05-03 18:39:50|30.84|30.76|30.83|30.75|30.86|30.78|30.83|30.75|0
1651603200000|2022-05-03 18:40:00|30.86|30.78|30.96|30.88|30.96|30.88|30.86|30.78|0
1651603230000|2022-05-03 18:40:30|30.94|30.86|30.96|30.88|30.96|30.88|30.94|30.86|0
1651603240000|2022-05-03 18:40:40|30.92|30.84|30.93|30.85|30.93|30.85|30.91|30.83|0
1651603270000|2022-05-03 18:41:10|30.92|30.84|31.01|30.93|31.01|30.93|30.92|30.84|2
1651603280000|2022-05-03 18:41:20|30.99|30.91|30.96|30.88|30.99|30.91|30.96|30.88|0
1651603310000|2022-05-03 18:41:50|30.94|30.86|30.96|30.88|30.96|30.88|30.93|30.85|0
1651603330000|2022-05-03 18:42:10|30.94|30.86|30.96|30.88|30.98|30.9|30.94|30.86|2
1651603350000|2022-05-03 18:42:30|30.94|30.86|30.94|30.86|30.94|30.86|30.94|30.86|0
1651603360000|2022-05-03 18:42:40|30.96|30.88|30.98|30.9|30.98|30.9|30.96|30.88|0
1651603380000|2022-05-03 18:43:00|30.97|30.89|30.97|30.89|30.97|30.89|30.97|30.89|1
1651603390000|2022-05-03 18:43:10|30.98|30.9|30.97|30.89|30.98|30.9|30.97|30.89|0
1651603410000|2022-05-03 18:43:30|30.91|30.83|30.92|30.84|30.92|30.84|30.91|30.83|3
1651603430000|2022-05-03 18:43:50|30.91|30.83|30.92|30.84|30.92|30.84|30.91|30.83|2
1651603450000|2022-05-03 18:44:10|30.89|30.81|30.79|30.71|30.89|30.81|30.77|30.69|10
1651603460000|2022-05-03 18:44:20|30.82|30.74|30.81|30.73|30.82|30.74|30.81|30.73|7
1651603470000|2022-05-03 18:44:30|30.79|30.71|30.77|30.69|30.79|30.71|30.76|30.68|1
1651603480000|2022-05-03 18:44:40|30.76|30.68|30.72|30.64|30.77|30.69|30.72|30.64|2
1651603490000|2022-05-03 18:44:50|30.73|30.65|30.74|30.66|30.74|30.66|30.73|30.65|0
1651603500000|2022-05-03 18:45:00|30.73|30.65|30.72|30.64|30.74|30.66|30.72|30.64|0
1651603520000|2022-05-03 18:45:20|30.73|30.65|30.73|30.65|30.73|30.65|30.73|30.65|0
1651603530000|2022-05-03 18:45:30|30.74|30.66|30.74|30.66|30.76|30.68|30.74|30.66|0
1651603540000|2022-05-03 18:45:40|30.76|30.68|30.76|30.68|30.77|30.69|30.76|30.68|0
1651603560000|2022-05-03 18:46:00|30.74|30.66|30.76|30.68|30.76|30.68|30.74|30.66|0
1651603570000|2022-05-03 18:46:10|30.77|30.69|30.77|30.69|30.77|30.69|30.77|30.69|0
1651603580000|2022-05-03 18:46:20|30.78|30.7|30.78|30.7|30.78|30.7|30.78|30.7|0
1651603600000|2022-05-03 18:46:40|30.79|30.71|30.81|30.73|30.81|30.73|30.79|30.71|0
1651603610000|2022-05-03 18:46:50|30.79|30.71|30.77|30.69|30.79|30.71|30.77|30.69|0
1651603620000|2022-05-03 18:47:00|30.73|30.65|30.71|30.63|30.73|30.65|30.68|30.6|6
1651603630000|2022-05-03 18:47:10|30.72|30.64|30.73|30.65|30.73|30.65|30.71|30.63|0
1651603640000|2022-05-03 18:47:20|30.72|30.64|30.71|30.63|30.72|30.64|30.71|30.63|0
1651603650000|2022-05-03 18:47:30|30.69|30.61|30.71|30.63|30.71|30.63|30.69|30.61|0
1651603660000|2022-05-03 18:47:40|30.68|30.6|30.68|30.6|30.68|30.6|30.68|30.6|0
1651603670000|2022-05-03 18:47:50|30.69|30.61|30.68|30.6|30.69|30.61|30.68|30.6|0
1651603680000|2022-05-03 18:48:00|30.67|30.59|30.63|30.55|30.67|30.59|30.62|30.54|0
1651603690000|2022-05-03 18:48:10|30.64|30.56|30.63|30.55|30.64|30.56|30.63|30.55|0
1651603700000|2022-05-03 18:48:20|30.64|30.56|30.66|30.58|30.66|30.58|30.63|30.55|0
1651603710000|2022-05-03 18:48:30|30.64|30.56|30.66|30.58|30.66|30.58|30.63|30.55|0
1651603720000|2022-05-03 18:48:40|30.64|30.56|30.64|30.56|30.66|30.58|30.63|30.55|0
1651603730000|2022-05-03 18:48:50|30.66|30.58|30.68|30.6|30.69|30.61|30.66|30.58|0
1651603740000|2022-05-03 18:49:00|30.69|30.61|30.67|30.59|30.69|30.61|30.64|30.56|0
1651603750000|2022-05-03 18:49:10|30.68|30.6|30.62|30.54|30.68|30.6|30.62|30.54|0
1651603760000|2022-05-03 18:49:20|30.63|30.55|30.63|30.55|30.63|30.55|30.62|30.54|0
1651603770000|2022-05-03 18:49:30|30.62|30.54|30.59|30.51|30.62|30.54|30.58|30.5|5
1651603780000|2022-05-03 18:49:40|30.61|30.53|30.61|30.53|30.61|30.53|30.58|30.5|0
1651603790000|2022-05-03 18:49:50|30.62|30.54|30.61|30.53|30.62|30.54|30.61|30.53|0
1651603800000|2022-05-03 18:50:00|30.62|30.54|30.66|30.58|30.66|30.58|30.61|30.53|0
1651603810000|2022-05-03 18:50:10|30.64|30.56|30.66|30.58|30.66|30.58|30.62|30.54|0
1651603820000|2022-05-03 18:50:20|30.64|30.56|30.66|30.58|30.66|30.58|30.63|30.55|0
1651603830000|2022-05-03 18:50:30|30.64|30.56|30.63|30.55|30.64|30.56|30.63|30.55|0
1651603840000|2022-05-03 18:50:40|30.62|30.54|30.57|30.49|30.62|30.54|30.56|30.48|0
1651603850000|2022-05-03 18:50:50|30.58|30.5|30.61|30.53|30.61|30.53|30.58|30.5|0
1651603860000|2022-05-03 18:51:00|30.59|30.51|30.57|30.49|30.59|30.51|30.57|30.49|0
1651603870000|2022-05-03 18:51:10|30.56|30.48|30.56|30.48|30.56|30.48|30.56|30.48|0
1651603880000|2022-05-03 18:51:20|||||||||1
1651603920000|2022-05-03 18:52:00|30.53|30.45|30.47|30.39|30.53|30.45|30.47|30.39|0
1651603930000|2022-05-03 18:52:10|30.44|30.36|30.47|30.39|30.47|30.39|30.44|30.36|0
1651603940000|2022-05-03 18:52:20|30.51|30.43|30.51|30.43|30.51|30.43|30.48|30.4|0
1651603950000|2022-05-03 18:52:30|30.49|30.41|30.51|30.43|30.51|30.43|30.48|30.4|0
1651603970000|2022-05-03 18:52:50|30.54|30.46|30.56|30.48|30.56|30.48|30.54|30.46|0
1651603990000|2022-05-03 18:53:10|30.54|30.46|30.54|30.46|30.56|30.48|30.53|30.45|0
1651604000000|2022-05-03 18:53:20|30.56|30.48|30.53|30.45|30.56|30.48|30.53|30.45|0
1651604010000|2022-05-03 18:53:30|30.54|30.46|30.56|30.48|30.56|30.48|30.53|30.45|0
1651604020000|2022-05-03 18:53:40|30.54|30.46|30.53|30.45|30.56|30.48|30.53|30.45|0
1651604040000|2022-05-03 18:54:00|30.52|30.44|30.52|30.44|30.53|30.45|30.52|30.44|0
1651604050000|2022-05-03 18:54:10|30.53|30.45|30.51|30.43|30.53|30.45|30.51|30.43|0
1651604060000|2022-05-03 18:54:20|30.48|30.4|30.48|30.4|30.48|30.4|30.47|30.39|0
1651604080000|2022-05-03 18:54:40|30.49|30.41|30.51|30.43|30.51|30.43|30.49|30.41|0
1651604090000|2022-05-03 18:54:50|30.52|30.44|30.51|30.43|30.53|30.45|30.51|30.43|0
1651604100000|2022-05-03 18:55:00|30.52|30.44|30.51|30.43|30.53|30.45|30.51|30.43|0
1651604110000|2022-05-03 18:55:10|30.52|30.44|30.56|30.48|30.58|30.5|30.52|30.44|1
1651604130000|2022-05-03 18:55:30|30.54|30.46|30.54|30.46|30.54|30.46|30.54|30.46|0
1651604140000|2022-05-03 18:55:40|30.56|30.48|30.53|30.45|30.56|30.48|30.53|30.45|0
1651604150000|2022-05-03 18:55:50|30.52|30.44|30.48|30.4|30.53|30.45|30.46|30.38|2
1651604160000|2022-05-03 18:56:00|30.47|30.39|30.46|30.38|30.47|30.39|30.46|30.38|0
1651604170000|2022-05-03 18:56:10|30.44|30.36|30.46|30.38|30.46|30.38|30.44|30.36|1
1651604190000|2022-05-03 18:56:30|30.47|30.39|30.48|30.4|30.48|30.4|30.47|30.39|0
1651604200000|2022-05-03 18:56:40|30.51|30.43|30.47|30.39|30.51|30.43|30.47|30.39|1
1651604210000|2022-05-03 18:56:50|30.44|30.36|30.46|30.38|30.46|30.38|30.43|30.35|0
1651604230000|2022-05-03 18:57:10|30.47|30.39|30.48|30.4|30.48|30.4|30.47|30.39|0
1651604240000|2022-05-03 18:57:20|30.46|30.38|30.48|30.4|30.48|30.4|30.46|30.38|1
1651604260000|2022-05-03 18:57:40|30.47|30.39|30.47|30.39|30.48|30.4|30.47|30.39|0
1651604270000|2022-05-03 18:57:50|30.48|30.4|30.46|30.38|30.48|30.4|30.46|30.38|0
1651604280000|2022-05-03 18:58:00|30.47|30.39|30.48|30.4|30.48|30.4|30.46|30.38|1
1651604290000|2022-05-03 18:58:10|30.47|30.39|30.46|30.38|30.47|30.39|30.46|30.38|2
1651604320000|2022-05-03 18:58:40|30.44|30.36|30.44|30.36|30.44|30.36|30.44|30.36|0
1651604330000|2022-05-03 18:58:50|30.43|30.35|30.43|30.35|30.46|30.38|30.43|30.35|0
1651604340000|2022-05-03 18:59:00|30.42|30.34|30.43|30.35|30.43|30.35|30.42|30.34|0
1651604360000|2022-05-03 18:59:20|30.42|30.34|30.43|30.35|30.43|30.35|30.42|30.34|0
1651604370000|2022-05-03 18:59:30|30.42|30.34|30.43|30.35|30.43|30.35|30.42|30.34|0
1651604380000|2022-05-03 18:59:40|30.42|30.34|30.43|30.35|30.43|30.35|30.41|30.33|2
1651604390000|2022-05-03 18:59:50|30.42|30.34|30.43|30.35|30.43|30.35|30.42|30.34|0
1651604400000|2022-05-03 19:00:00|30.42|30.34|30.43|30.35|30.43|30.35|30.41|30.33|0
1651604410000|2022-05-03 19:00:10|30.42|30.34|30.43|30.35|30.43|30.35|30.41|30.33|0
1651604420000|2022-05-03 19:00:20|30.44|30.36|30.43|30.35|30.46|30.38|30.43|30.35|0
1651604450000|2022-05-03 19:00:50|30.46|30.38|30.43|30.35|30.46|30.38|30.43|30.35|0
1651604460000|2022-05-03 19:01:00|30.42|30.34|30.41|30.33|30.42|30.34|30.41|30.33|0
1651604520000|2022-05-03 19:02:00|30.42|30.34|30.46|30.38|30.46|30.38|30.42|30.34|0
1651604530000|2022-05-03 19:02:10|30.44|30.36|30.43|30.35|30.46|30.38|30.43|30.35|0
1651604560000|2022-05-03 19:02:40|30.46|30.38|30.46|30.38|30.53|30.38|30.43|30.28|0
1651604570000|2022-05-03 19:02:50|30.44|30.36|30.43|30.35|30.46|30.38|30.43|30.35|0
1651604580000|2022-05-03 19:03:00|30.42|30.34|30.41|30.33|30.42|30.34|30.41|30.33|0
1651604590000|2022-05-03 19:03:10|30.43|30.35|30.41|30.33|30.43|30.35|30.41|30.33|0
1651604600000|2022-05-03 19:03:20|30.42|30.34|30.43|30.35|30.43|30.35|30.42|30.34|0
1651604610000|2022-05-03 19:03:30|30.42|30.34|30.42|30.34|30.42|30.34|30.41|30.33|0
1651604620000|2022-05-03 19:03:40|30.41|30.33|30.42|30.34|30.42|30.34|30.41|30.33|0
1651604630000|2022-05-03 19:03:50|30.43|30.35|30.41|30.33|30.43|30.35|30.41|30.33|0
1651604640000|2022-05-03 19:04:00|30.37|30.29|30.39|30.31|30.39|30.31|30.37|30.29|0
1651604650000|2022-05-03 19:04:10|30.38|30.3|30.37|30.29|30.39|30.31|30.37|30.29|0
1651604670000|2022-05-03 19:04:30|30.38|30.3|30.39|30.31|30.39|30.31|30.37|30.29|0
1651604680000|2022-05-03 19:04:40|30.43|30.35|30.43|30.35|30.43|30.35|30.41|30.33|0
1651604700000|2022-05-03 19:05:00|30.46|30.38|30.46|30.38|30.47|30.39|30.46|30.38|0
1651604710000|2022-05-03 19:05:10|30.44|30.36|30.46|30.38|30.48|30.4|30.44|30.36|0
1651604720000|2022-05-03 19:05:20|30.41|30.33|30.43|30.35|30.43|30.35|30.41|30.33|0
1651604730000|2022-05-03 19:05:30|30.42|30.34|30.43|30.35|30.43|30.35|30.42|30.34|0
1651604740000|2022-05-03 19:05:40|30.41|30.33|30.41|30.33|30.43|30.35|30.41|30.33|0
1651604750000|2022-05-03 19:05:50|30.42|30.34|30.43|30.35|30.43|30.35|30.41|30.33|0
1651604760000|2022-05-03 19:06:00|30.42|30.34|30.42|30.34|30.43|30.35|30.41|30.33|0
1651604770000|2022-05-03 19:06:10|30.41|30.33|30.41|30.33|30.41|30.33|30.41|30.33|1
1651604780000|2022-05-03 19:06:20|30.4|30.32|30.41|30.33|30.41|30.33|30.4|30.32|0
1651604790000|2022-05-03 19:06:30|30.38|30.3|30.37|30.29|30.38|30.3|30.36|30.28|0
1651604820000|2022-05-03 19:07:00|30.36|30.28|30.37|30.29|30.37|30.29|30.36|30.28|0
1651604840000|2022-05-03 19:07:20|30.36|30.28|30.36|30.28|30.37|30.29|30.36|30.28|0
1651604850000|2022-05-03 19:07:30|30.37|30.29|30.35|30.27|30.37|30.29|30.35|30.27|1
1651604870000|2022-05-03 19:07:50|30.34|30.26|30.3|30.22|30.34|30.26|30.28|30.2|0
1651604880000|2022-05-03 19:08:00|30.31|30.23|30.31|30.23|30.31|30.23|30.31|30.23|0
1651604900000|2022-05-03 19:08:20|30.3|30.22|30.31|30.23|30.31|30.23|30.3|30.22|1
1651604910000|2022-05-03 19:08:30|30.3|30.22|30.28|30.2|30.3|30.22|30.28|30.2|0
1651604920000|2022-05-03 19:08:40|30.3|30.22|30.28|30.2|30.3|30.22|30.28|30.2|0
1651604950000|2022-05-03 19:09:10|30.3|30.22|30.32|30.24|30.32|30.24|30.3|30.22|0
1651604960000|2022-05-03 19:09:20|30.31|30.23|30.32|30.24|30.32|30.24|30.31|30.23|0
1651604970000|2022-05-03 19:09:30|30.31|30.23|30.31|30.23|30.31|30.23|30.31|30.23|0
1651605010000|2022-05-03 19:10:10|30.29|30.21|30.29|30.21|30.29|30.21|30.29|30.21|0
1651605030000|2022-05-03 19:10:30|30.31|30.23|30.31|30.23|30.33|30.25|30.31|30.23|0
1651605060000|2022-05-03 19:11:00|30.29|30.21|30.27|30.19|30.29|30.21|30.26|30.18|0
1651605070000|2022-05-03 19:11:10|30.26|30.18|30.27|30.19|30.27|30.19|30.26|30.18|0
1651605090000|2022-05-03 19:11:30|30.26|30.18|30.31|30.23|30.31|30.23|30.26|30.18|0
1651605100000|2022-05-03 19:11:40|30.29|30.21|30.29|30.21|30.29|30.21|30.29|30.21|0
1651605120000|2022-05-03 19:12:00|30.28|30.2|30.26|30.18|30.28|30.2|30.26|30.18|0
1651605150000|2022-05-03 19:12:30|30.27|30.19|30.27|30.19|30.27|30.19|30.26|30.18|0
1651605160000|2022-05-03 19:12:40|30.31|30.23|30.31|30.23|30.31|30.23|30.31|30.23|5
1651605180000|2022-05-03 19:13:00|30.29|30.21|30.29|30.21|30.29|30.21|30.29|30.21|0
1651605200000|2022-05-03 19:13:20|30.28|30.2|30.26|30.18|30.28|30.2|30.26|30.18|0
1651605220000|2022-05-03 19:13:40|30.27|30.19|30.28|30.2|30.28|30.2|30.27|30.19|0
1651605300000|2022-05-03 19:15:00|30.27|30.19|30.28|30.2|30.28|30.2|30.26|30.18|0
1651605340000|2022-05-03 19:15:40|30.29|30.21|30.29|30.21|30.29|30.21|30.29|30.21|0
1651605350000|2022-05-03 19:15:50|30.28|30.2|30.29|30.21|30.3|30.22|30.28|30.2|0
1651605360000|2022-05-03 19:16:00|30.28|30.2|30.28|30.2|30.29|30.21|30.27|30.19|0
1651605380000|2022-05-03 19:16:20|30.29|30.21|30.28|30.2|30.29|30.21|30.28|30.2|0
1651605390000|2022-05-03 19:16:30|30.29|30.21|30.29|30.21|30.29|30.21|30.28|30.2|0
1651605400000|2022-05-03 19:16:40|30.28|30.2|30.28|30.2|30.28|30.2|30.28|30.2|0
1651605410000|2022-05-03 19:16:50|30.27|30.19|30.25|30.17|30.28|30.2|30.25|30.17|0
1651605420000|2022-05-03 19:17:00|30.24|30.16|30.24|30.16|30.24|30.16|30.24|30.16|0
1651605430000|2022-05-03 19:17:10|30.27|30.19|30.27|30.19|30.27|30.19|30.25|30.17|1
1651605440000|2022-05-03 19:17:20|30.25|30.17|30.27|30.19|30.27|30.19|30.25|30.17|0
1651605450000|2022-05-03 19:17:30|30.25|30.17|30.27|30.19|30.27|30.19|30.25|30.17|0
1651605460000|2022-05-03 19:17:40|30.25|30.17|30.27|30.19|30.27|30.19|30.25|30.17|0
1651605470000|2022-05-03 19:17:50|30.25|30.17|30.27|30.19|30.27|30.19|30.25|30.17|4
1651605480000|2022-05-03 19:18:00|30.25|30.17|30.27|30.19|30.27|30.19|30.25|30.17|0
1651605510000|2022-05-03 19:18:30|30.29|30.21|30.3|30.22|30.3|30.22|30.28|30.2|1
1651605530000|2022-05-03 19:18:50|30.33|30.25|30.33|30.25|30.33|30.25|30.33|30.25|2
1651605540000|2022-05-03 19:19:00|30.32|30.24|30.32|30.24|30.32|30.24|30.32|30.24|0
1651605550000|2022-05-03 19:19:10|30.34|30.26|30.37|30.29|30.37|30.29|30.33|30.25|2
1651605560000|2022-05-03 19:19:20|30.38|30.3|30.37|30.29|30.38|30.3|30.37|30.29|0
1651605570000|2022-05-03 19:19:30|30.38|30.3|30.37|30.29|30.38|30.3|30.37|30.29|0
1651605600000|2022-05-03 19:20:00|30.35|30.27|30.37|30.29|30.37|30.29|30.35|30.27|1
1651605610000|2022-05-03 19:20:10|30.38|30.3|30.38|30.3|30.38|30.3|30.38|30.3|0
1651605620000|2022-05-03 19:20:20|30.37|30.29|30.37|30.29|30.37|30.29|30.37|30.29|0
1651605640000|2022-05-03 19:20:40|30.35|30.27|30.35|30.27|30.35|30.27|30.35|30.27|1
1651605650000|2022-05-03 19:20:50|30.34|30.26|30.28|30.2|30.34|30.26|30.28|30.2|3
1651605670000|2022-05-03 19:21:10|30.27|30.19|30.28|30.2|30.28|30.2|30.27|30.19|0
1651605700000|2022-05-03 19:21:40|30.27|30.19|30.28|30.2|30.28|30.2|30.27|30.19|3
1651605720000|2022-05-03 19:22:00|30.29|30.21|30.3|30.22|30.3|30.22|30.29|30.21|1
1651605740000|2022-05-03 19:22:20|30.29|30.21|30.28|30.2|30.29|30.21|30.28|30.2|0
1651605760000|2022-05-03 19:22:40|30.29|30.21|30.29|30.21|30.29|30.21|30.29|30.21|1
1651605770000|2022-05-03 19:22:50|30.28|30.2|30.28|30.2|30.28|30.2|30.27|30.19|0
1651605780000|2022-05-03 19:23:00|30.29|30.21|30.28|30.2|30.29|30.21|30.28|30.2|0
1651605790000|2022-05-03 19:23:10|30.3|30.22|30.3|30.22|30.3|30.22|30.3|30.22|6
1651605800000|2022-05-03 19:23:20|30.32|30.24|30.33|30.25|30.35|30.27|30.32|30.24|1
1651605810000|2022-05-03 19:23:30|30.35|30.27|30.38|30.3|30.38|30.3|30.35|30.27|0
1651605820000|2022-05-03 19:23:40|30.4|30.32|30.4|30.32|30.4|30.32|30.4|30.32|0
1651605830000|2022-05-03 19:23:50|30.42|30.34|30.45|30.37|30.45|30.37|30.42|30.34|0
1651605840000|2022-05-03 19:24:00|30.48|30.4|30.55|30.47|30.55|30.47|30.48|30.4|3
1651605850000|2022-05-03 19:24:10|30.54|30.46|30.53|30.45|30.54|30.46|30.53|30.45|0
1651605860000|2022-05-03 19:24:20|30.52|30.44|30.48|30.4|30.52|30.44|30.45|30.37|0
1651605880000|2022-05-03 19:24:40|30.45|30.37|30.45|30.37|30.45|30.37|30.45|30.37|0
1651605900000|2022-05-03 19:25:00|30.47|30.39|30.47|30.39|30.47|30.39|30.47|30.39|0
1651605910000|2022-05-03 19:25:10|30.48|30.4|30.53|30.45|30.53|30.45|30.48|30.4|0
1651605950000|2022-05-03 19:25:50|30.52|30.44|30.5|30.42|30.52|30.44|30.49|30.41|0
1651605960000|2022-05-03 19:26:00|30.52|30.44|30.53|30.45|30.53|30.45|30.5|30.42|0
1651605990000|2022-05-03 19:26:30|30.5|30.42|30.5|30.42|30.5|30.42|30.5|30.42|0
1651606000000|2022-05-03 19:26:40|30.49|30.41|30.45|30.37|30.49|30.41|30.45|30.37|0
1651606020000|2022-05-03 19:27:00|30.44|30.36|30.35|30.27|30.44|30.36|30.35|30.27|0
1651606030000|2022-05-03 19:27:10|30.37|30.29|30.37|30.29|30.38|30.3|30.35|30.27|0
1651606040000|2022-05-03 19:27:20|30.38|30.3|30.38|30.3|30.38|30.3|30.38|30.3|0
1651606050000|2022-05-03 19:27:30|30.37|30.29|30.35|30.27|30.37|30.29|30.35|30.27|0
1651606060000|2022-05-03 19:27:40|30.37|30.29|30.37|30.29|30.38|30.3|30.35|30.27|0
1651606070000|2022-05-03 19:27:50|30.38|30.3|30.38|30.3|30.38|30.3|30.35|30.27|0
1651606080000|2022-05-03 19:28:00|30.37|30.29|30.35|30.27|30.37|30.29|30.34|30.26|3
1651606090000|2022-05-03 19:28:10|30.38|30.3|30.38|30.3|30.38|30.3|30.38|30.3|0
1651606100000|2022-05-03 19:28:20|30.37|30.29|30.38|30.3|30.38|30.3|30.37|30.29|0
1651606110000|2022-05-03 19:28:30|30.4|30.32|30.4|30.32|30.4|30.32|30.4|30.32|0
1651606170000|2022-05-03 19:29:30|30.39|30.31|30.38|30.3|30.39|30.31|30.38|30.3|0
1651606180000|2022-05-03 19:29:40|30.37|30.29|30.38|30.3|30.38|30.3|30.35|30.27|0
1651606190000|2022-05-03 19:29:50|30.4|30.32|30.38|30.3|30.4|30.32|30.38|30.3|0
1651606200000|2022-05-03 19:30:00|30.37|30.29|30.38|30.3|30.38|30.3|30.35|30.27|0
1651606220000|2022-05-03 19:30:20|30.37|30.29|30.35|30.27|30.37|30.29|30.34|30.26|0
1651606240000|2022-05-03 19:30:40|30.34|30.26|30.34|30.26|30.35|30.27|30.34|30.26|0
1651606250000|2022-05-03 19:30:50|30.35|30.27|30.33|30.25|30.35|30.27|30.33|30.25|0
1651606260000|2022-05-03 19:31:00|30.34|30.26|30.33|30.25|30.35|30.27|30.33|30.25|0
1651606270000|2022-05-03 19:31:10|30.34|30.26|30.34|30.26|30.35|30.27|30.34|30.26|0
1651606280000|2022-05-03 19:31:20|30.35|30.27|30.34|30.26|30.35|30.27|30.33|30.25|0
1651606290000|2022-05-03 19:31:30|30.33|30.25|30.35|30.27|30.35|30.27|30.33|30.25|0
1651606300000|2022-05-03 19:31:40|30.34|30.26|30.38|30.3|30.38|30.3|30.34|30.26|0
1651606310000|2022-05-03 19:31:50|30.37|30.29|30.35|30.27|30.38|30.3|30.35|30.27|0
1651606320000|2022-05-03 19:32:00|30.37|30.29|30.38|30.3|30.38|30.3|30.37|30.29|0
1651606330000|2022-05-03 19:32:10|30.4|30.32|30.43|30.35|30.43|30.35|30.4|30.32|0
1651606340000|2022-05-03 19:32:20|30.42|30.34|30.4|30.32|30.42|30.34|30.4|30.32|0
1651606360000|2022-05-03 19:32:40|30.43|30.35|30.4|30.32|30.43|30.35|30.4|30.32|0
1651606370000|2022-05-03 19:32:50|30.43|30.35|30.43|30.35|30.43|30.35|30.43|30.35|0
1651606380000|2022-05-03 19:33:00|30.44|30.36|30.48|30.4|30.48|30.4|30.44|30.36|0
1651606390000|2022-05-03 19:33:10|30.47|30.39|30.43|30.35|30.47|30.39|30.43|30.35|0
1651606400000|2022-05-03 19:33:20|30.4|30.32|30.4|30.32|30.4|30.32|30.39|30.31|2
1651606410000|2022-05-03 19:33:30|30.39|30.31|30.4|30.32|30.4|30.32|30.39|30.31|0
1651606420000|2022-05-03 19:33:40|30.39|30.31|30.38|30.3|30.4|30.32|30.38|30.3|0
1651606430000|2022-05-03 19:33:50|30.34|30.26|30.34|30.26|30.34|30.26|30.32|30.24|0
1651606440000|2022-05-03 19:34:00|30.33|30.25|30.33|30.25|30.34|30.26|30.32|30.24|0
1651606450000|2022-05-03 19:34:10|30.34|30.26|30.33|30.25|30.34|30.26|30.33|30.25|0
1651606460000|2022-05-03 19:34:20|30.32|30.24|30.32|30.24|30.32|30.24|30.32|30.24|0
1651606510000|2022-05-03 19:35:10|30.31|30.23|30.31|30.23|30.32|30.24|30.31|30.23|1
1651606520000|2022-05-03 19:35:20|30.32|30.24|30.31|30.23|30.32|30.24|30.31|30.23|0
1651606530000|2022-05-03 19:35:30|30.32|30.24|30.32|30.24|30.32|30.24|30.31|30.23|0
1651606550000|2022-05-03 19:35:50|30.33|30.25|30.33|30.25|30.33|30.25|30.33|30.25|12
1651606560000|2022-05-03 19:36:00|30.34|30.26|30.4|30.32|30.4|30.32|30.34|30.26|8
1651606570000|2022-05-03 19:36:10|30.42|30.34|30.39|30.31|30.42|30.34|30.39|30.31|0
1651606580000|2022-05-03 19:36:20|30.42|30.34|30.4|30.32|30.42|30.34|30.4|30.32|0
1651606590000|2022-05-03 19:36:30|30.42|30.34|30.39|30.31|30.42|30.34|30.38|30.3|2
1651606610000|2022-05-03 19:36:50|30.38|30.3|30.34|30.26|30.38|30.3|30.33|30.25|3
1651606620000|2022-05-03 19:37:00|30.4|30.32|30.45|30.2|30.48|30.32|30.4|30.19|12
1651606630000|2022-05-03 19:37:10|30.4|30.32|30.39|30.31|30.4|30.32|30.39|30.31|0
1651606640000|2022-05-03 19:37:20|30.38|30.3|30.38|30.3|30.38|30.3|30.38|30.3|0
1651606660000|2022-05-03 19:37:40|30.39|30.31|30.4|30.32|30.4|30.32|30.39|30.31|0
1651606690000|2022-05-03 19:38:10|30.38|30.3|30.44|30.19|30.44|30.3|30.38|30.19|0
1651606700000|2022-05-03 19:38:20|30.35|30.27|30.34|30.26|30.35|30.27|30.34|30.26|0
1651606710000|2022-05-03 19:38:30|30.37|30.29|30.39|30.31|30.39|30.31|30.37|30.29|2
1651606720000|2022-05-03 19:38:40|30.38|30.3|30.37|30.29|30.4|30.32|30.37|30.29|0
1651606730000|2022-05-03 19:38:50|30.35|30.27|30.36|30.28|30.37|30.29|30.34|30.26|0
1651606740000|2022-05-03 19:39:00|30.37|30.29|30.37|30.29|30.37|30.29|30.37|30.29|0
1651606750000|2022-05-03 19:39:10|30.39|30.31|30.44|30.36|30.48|30.36|30.39|30.23|10
1651606760000|2022-05-03 19:39:20|30.43|30.35|30.43|30.35|30.43|30.35|30.43|30.35|0
1651606770000|2022-05-03 19:39:30|30.42|30.34|30.41|30.33|30.42|30.34|30.41|30.33|4
1651606780000|2022-05-03 19:39:40|30.38|30.3|30.39|30.31|30.39|30.31|30.38|30.3|0
1651606790000|2022-05-03 19:39:50|30.38|30.3|30.4|30.32|30.4|30.32|30.38|30.3|0
1651606800000|2022-05-03 19:40:00|30.42|30.34|30.45|30.37|30.47|30.39|30.42|30.34|2
1651606830000|2022-05-03 19:40:30|30.47|30.39|30.45|30.37|30.48|30.4|30.45|30.37|0
1651606840000|2022-05-03 19:40:40|30.47|30.39|30.45|30.37|30.47|30.39|30.45|30.37|0
1651606850000|2022-05-03 19:40:50|30.47|30.39|30.48|30.4|30.48|30.4|30.45|30.37|2
1651606860000|2022-05-03 19:41:00|30.52|30.44|30.53|30.45|30.53|30.45|30.52|30.44|1
1651606870000|2022-05-03 19:41:10|30.52|30.44|30.5|30.42|30.53|30.45|30.5|30.42|1
1651606890000|2022-05-03 19:41:30|30.52|30.44|30.5|30.42|30.53|30.45|30.5|30.42|1
1651606910000|2022-05-03 19:41:50|30.52|30.44|30.5|30.42|30.52|30.44|30.5|30.42|0
1651606920000|2022-05-03 19:42:00|30.52|30.44|30.5|30.42|30.52|30.44|30.5|30.42|0
1651606930000|2022-05-03 19:42:10|30.48|30.4|30.53|30.45|30.6|30.45|30.48|30.35|26
1651606950000|2022-05-03 19:42:30|30.54|30.46|30.58|30.5|30.58|30.5|30.54|30.46|0
1651606960000|2022-05-03 19:42:40|30.57|30.49|30.55|30.47|30.57|30.49|30.55|30.47|0
1651607000000|2022-05-03 19:43:20|30.54|30.46|30.53|30.45|30.54|30.46|30.5|30.42|2
1651607030000|2022-05-03 19:43:50|||||||||1
1651607040000|2022-05-03 19:44:00|30.54|30.46|30.58|30.5|30.58|30.5|30.54|30.46|0
1651607050000|2022-05-03 19:44:10|30.6|30.52|30.63|30.55|30.63|30.55|30.6|30.52|0
1651607060000|2022-05-03 19:44:20|30.6|30.52|30.55|30.47|30.6|30.52|30.55|30.47|0
1651607070000|2022-05-03 19:44:30|30.57|30.49|30.55|30.47|30.57|30.49|30.55|30.47|0
1651607090000|2022-05-03 19:44:50|30.53|30.45|30.5|30.42|30.53|30.45|30.5|30.42|0
1651607100000|2022-05-03 19:45:00|30.52|30.44|30.52|30.44|30.53|30.45|30.5|30.42|2
1651607110000|2022-05-03 19:45:10|30.5|30.42|30.53|30.45|30.53|30.45|30.5|30.42|0
1651607120000|2022-05-03 19:45:20|30.52|30.44|30.52|30.44|30.52|30.44|30.52|30.44|2
1651607130000|2022-05-03 19:45:30|30.6|30.35|30.53|30.45|30.6|30.45|30.53|30.35|0
1651607140000|2022-05-03 19:45:40|30.5|30.42|30.5|30.42|30.5|30.42|30.5|30.42|0
1651607160000|2022-05-03 19:46:00|30.52|30.44|30.52|30.44|30.53|30.45|30.5|30.42|0
1651607170000|2022-05-03 19:46:10|30.5|30.42|30.49|30.41|30.52|30.44|30.49|30.41|0
1651607180000|2022-05-03 19:46:20|30.48|30.4|30.49|30.41|30.49|30.41|30.48|30.4|0
1651607190000|2022-05-03 19:46:30|30.48|30.4|30.48|30.4|30.49|30.41|30.48|30.4|0
1651607200000|2022-05-03 19:46:40|30.49|30.41|30.5|30.42|30.6|30.42|30.49|30.35|0
1651607210000|2022-05-03 19:46:50|30.49|30.41|30.48|30.4|30.49|30.41|30.48|30.4|0
1651607220000|2022-05-03 19:47:00|30.47|30.39|30.42|30.34|30.47|30.39|30.41|30.33|0
1651607230000|2022-05-03 19:47:10|30.43|30.35|30.45|30.37|30.45|30.37|30.43|30.35|0
1651607240000|2022-05-03 19:47:20|30.44|30.36|30.42|30.34|30.44|30.36|30.41|30.33|0
1651607250000|2022-05-03 19:47:30|30.41|30.33|30.42|30.34|30.42|30.34|30.41|30.33|0
1651607260000|2022-05-03 19:47:40|30.41|30.33|30.42|30.34|30.42|30.34|30.41|30.33|0
1651607280000|2022-05-03 19:48:00|30.41|30.33|30.41|30.33|30.42|30.34|30.41|30.33|0
1651607290000|2022-05-03 19:48:10|30.4|30.32|30.4|30.32|30.4|30.32|30.4|30.32|0
1651607380000|2022-05-03 19:49:40|30.43|30.35|30.43|30.35|30.43|30.35|30.43|30.35|2
1651607390000|2022-05-03 19:49:50|30.44|30.36|30.5|30.42|30.55|30.42|30.44|30.3|2
1651607400000|2022-05-03 19:50:00|30.49|30.41|30.48|30.4|30.49|30.41|30.48|30.4|1
1651607410000|2022-05-03 19:50:10|30.49|30.41|30.5|30.42|30.52|30.44|30.48|30.4|0
1651607420000|2022-05-03 19:50:20|30.52|30.44|30.5|30.42|30.53|30.45|30.5|30.42|0
1651607430000|2022-05-03 19:50:30|30.52|30.44|30.5|30.42|30.52|30.44|30.5|30.42|0
1651607450000|2022-05-03 19:50:50|30.58|30.33|30.44|30.36|30.58|30.42|30.44|30.33|0
1651607460000|2022-05-03 19:51:00|30.43|30.35|30.45|30.37|30.45|30.37|30.42|30.34|4
1651607480000|2022-05-03 19:51:20|30.44|30.36|30.39|30.31|30.44|30.36|30.39|30.31|2
1651607490000|2022-05-03 19:51:30|30.38|30.3|30.38|30.3|30.38|30.3|30.37|30.29|0
1651607520000|2022-05-03 19:52:00|30.42|30.34|30.39|30.31|30.42|30.34|30.39|30.31|0
1651607540000|2022-05-03 19:52:20|30.38|30.3|30.37|30.29|30.38|30.3|30.37|30.29|0
1651607560000|2022-05-03 19:52:40|30.36|30.28|30.35|30.27|30.36|30.28|30.35|30.27|0
1651607570000|2022-05-03 19:52:50|30.36|30.28|30.36|30.28|30.36|30.28|30.35|30.27|0
1651607600000|2022-05-03 19:53:20|30.35|30.27|30.35|30.27|30.36|30.28|30.35|30.27|0
1651607620000|2022-05-03 19:53:40|30.47|30.22|30.47|30.22|30.47|30.22|30.47|30.22|26
1651607630000|2022-05-03 19:53:50|30.35|30.27|30.35|30.27|30.35|30.27|30.35|30.27|10
1651607640000|2022-05-03 19:54:00|30.33|30.25|30.41|30.16|30.42|30.25|30.33|30.16|0
1651607650000|2022-05-03 19:54:10|30.33|30.25|30.35|30.27|30.42|30.27|30.33|30.16|0
1651607660000|2022-05-03 19:54:20|30.33|30.25|30.41|30.16|30.41|30.25|30.33|30.16|10
1651607670000|2022-05-03 19:54:30|30.33|30.25|30.33|30.25|30.41|30.25|30.33|30.16|0
1651607680000|2022-05-03 19:54:40|30.41|30.16|30.36|30.28|30.41|30.28|30.31|30.16|0
1651607700000|2022-05-03 19:55:00|30.42|30.17|30.35|30.27|30.42|30.27|30.33|30.17|0
1651607710000|2022-05-03 19:55:10|30.34|30.26|30.31|30.23|30.42|30.26|30.31|30.17|6
1651607720000|2022-05-03 19:55:20|30.29|30.21|30.35|30.27|30.38|30.27|30.29|30.13|11
1651607730000|2022-05-03 19:55:30|30.34|30.26|30.47|30.17|30.49|30.27|30.34|30.17|7
1651607740000|2022-05-03 19:55:40|30.46|30.16|30.44|30.14|30.47|30.17|30.43|30.13|0
1651607760000|2022-05-03 19:56:00|30.42|30.12|30.43|30.13|30.43|30.13|30.42|30.12|0
1651607770000|2022-05-03 19:56:10|30.42|30.17|30.43|30.13|30.43|30.17|30.42|30.13|0
1651607780000|2022-05-03 19:56:20|30.4|30.1|30.4|30.1|30.4|30.1|30.4|30.1|0
1651607790000|2022-05-03 19:56:30|30.39|30.09|30.4|30.1|30.4|30.1|30.39|30.09|0
1651607810000|2022-05-03 19:56:50|30.39|30.09|30.4|30.1|30.4|30.1|30.39|30.09|0
1651607820000|2022-05-03 19:57:00|30.37|30.12|30.37|30.12|30.37|30.12|30.37|30.12|0
1651607830000|2022-05-03 19:57:10|30.38|30.13|30.38|30.08|30.38|30.13|30.38|30.08|2
1651607850000|2022-05-03 19:57:30|30.37|30.07|30.37|30.07|30.37|30.1|30.35|30.07|0
1651607860000|2022-05-03 19:57:40|30.35|30.1|30.37|30.07|30.37|30.1|30.35|30.07|0
1651607940000|2022-05-03 19:59:00|30.33|30.08|30.33|30.08|30.33|30.08|30.33|30.08|1
1651607950000|2022-05-03 19:59:10|30.32|30.07|30.32|30.07|30.32|30.07|30.32|30.07|2
1651607960000|2022-05-03 19:59:20|30.3|30.05|30.3|30.05|30.3|30.05|30.3|30.05|0
1651607970000|2022-05-03 19:59:30|30.23|29.98|30.28|30.03|30.28|30.03|30.23|29.98|2
1651607990000|2022-05-03 19:59:50|30.3|30.05|30.3|30.05|30.3|30.05|30.3|30.05|0
1651623300000|2022-05-04 00:15:00|30.45|30.15|30.45|30.15|30.45|30.15|30.45|30.15|0
1651623360000|2022-05-04 00:16:00|30.55|30.25|30.45|30.15|30.56|30.26|30.45|30.15|0
1651623420000|2022-05-04 00:17:00|30.55|30.25|30.45|30.15|30.56|30.26|30.45|30.15|0
1651623450000|2022-05-04 00:17:30|30.44|30.14|30.44|30.14|30.44|30.14|30.44|30.14|0
1651623460000|2022-05-04 00:17:40|30.45|30.15|30.45|30.15|30.45|30.15|30.45|30.15|0
1651623470000|2022-05-04 00:17:50|30.47|30.17|30.47|30.17|30.47|30.17|30.47|30.17|0
1651623490000|2022-05-04 00:18:10|30.57|30.27|30.47|30.17|30.57|30.27|30.47|30.17|0
1651623550000|2022-05-04 00:19:10|30.45|30.15|30.47|30.17|30.57|30.27|30.45|30.15|0
1651623600000|2022-05-04 00:20:00|30.46|30.16|30.34|30.09|30.46|30.16|30.34|30.09|0
1651623610000|2022-05-04 00:20:10|30.3|30.05|30.3|30.05|30.3|30.05|30.3|30.05|0
1651623690000|2022-05-04 00:21:30|30.32|30.07|30.32|30.07|30.32|30.07|30.32|30.07|0
1651623750000|2022-05-04 00:22:30|30.3|30.05|30.3|30.05|30.3|30.05|30.3|30.05|0
1651623770000|2022-05-04 00:22:50|30.32|30.07|30.32|30.07|30.32|30.07|30.32|30.07|0
1651623790000|2022-05-04 00:23:10|30.33|30.08|30.33|30.08|30.33|30.08|30.33|30.08|0
1651623840000|2022-05-04 00:24:00|30.39|30.09|30.47|30.17|30.47|30.17|30.39|30.09|10
1651623850000|2022-05-04 00:24:10|30.46|30.16|30.38|30.08|30.46|30.16|30.38|30.08|0
1651623900000|2022-05-04 00:25:00|30.39|30.09|30.39|30.09|30.39|30.09|30.39|30.09|0
1651623910000|2022-05-04 00:25:10|30.4|30.1|30.4|30.1|30.4|30.1|30.4|30.1|0
1651623930000|2022-05-04 00:25:30|30.38|30.08|30.38|30.08|30.38|30.08|30.38|30.08|0
1651623960000|2022-05-04 00:26:00|30.37|30.07|30.34|30.04|30.37|30.07|30.34|30.04|0
1651623970000|2022-05-04 00:26:10|30.35|30.05|30.38|30.08|30.38|30.08|30.35|30.05|0
1651624000000|2022-05-04 00:26:40|30.37|30.07|30.38|30.08|30.38|30.08|30.37|30.07|0
1651624020000|2022-05-04 00:27:00|30.39|30.09|30.39|30.09|30.39|30.09|30.39|30.09|0
1651624030000|2022-05-04 00:27:10|30.36|30.06|30.36|30.06|30.36|30.06|30.36|30.06|0
1651624050000|2022-05-04 00:27:30|30.39|30.09|30.39|30.09|30.39|30.09|30.39|30.09|0
1651624060000|2022-05-04 00:27:40|30.42|30.12|30.47|30.17|30.47|30.17|30.42|30.12|0
1651624070000|2022-05-04 00:27:50|30.46|30.16|30.4|30.1|30.46|30.16|30.4|30.1|0
1651624130000|2022-05-04 00:28:50|30.42|30.12|30.4|30.1|30.47|30.17|30.4|30.1|0
1651624190000|2022-05-04 00:29:50|30.42|30.12|30.4|30.1|30.47|30.17|30.4|30.1|0
1651624250000|2022-05-04 00:30:50|30.42|30.12|30.47|30.17|30.47|30.17|30.42|30.12|0
1651624260000|2022-05-04 00:31:00|30.45|30.15|30.44|30.14|30.45|30.15|30.44|30.14|0
1651624850000|2022-05-04 00:40:50|30.42|30.12|30.42|30.12|30.42|30.12|30.42|30.12|0
1651624860000|2022-05-04 00:41:00|30.36|30.06|30.36|30.06|30.36|30.06|30.36|30.06|0
1651624870000|2022-05-04 00:41:10|30.24|29.99|30.23|29.98|30.24|29.99|30.23|29.98|0
1651624880000|2022-05-04 00:41:20|30.22|29.97|30.22|29.97|30.22|29.97|30.22|29.97|0
1651624900000|2022-05-04 00:41:40|30.23|29.98|30.23|29.98|30.23|29.98|30.23|29.98|0
1651624920000|2022-05-04 00:42:00|30.22|29.97|30.22|29.97|30.22|29.97|30.22|29.97|0
1651624940000|2022-05-04 00:42:20|30.23|29.98|30.24|29.99|30.24|29.99|30.23|29.98|0
1651624950000|2022-05-04 00:42:30|30.28|29.98|30.24|29.99|30.28|29.99|30.24|29.98|0
1651624960000|2022-05-04 00:42:40|30.28|29.98|30.24|29.99|30.28|30.01|30.24|29.98|0
1651624970000|2022-05-04 00:42:50|30.28|29.98|30.28|29.98|30.28|29.98|30.28|29.98|0
1651624980000|2022-05-04 00:43:00|30.24|29.99|30.28|29.98|30.28|29.99|30.24|29.98|0
1651624990000|2022-05-04 00:43:10|30.24|29.99|30.24|29.99|30.24|29.99|30.24|29.99|0
1651625000000|2022-05-04 00:43:20|30.28|29.98|30.28|29.98|30.28|29.98|30.28|29.98|0
1651625010000|2022-05-04 00:43:30|30.24|29.99|30.28|29.98|30.28|29.99|30.24|29.98|0
1651625040000|2022-05-04 00:44:00|30.29|29.99|30.29|29.99|30.29|29.99|30.29|29.99|0
1651625120000|2022-05-04 00:45:20|30.23|29.98|30.24|29.99|30.24|29.99|30.23|29.98|0
1651625140000|2022-05-04 00:45:40|30.28|29.98|30.22|29.97|30.28|29.99|30.22|29.97|0
1651625150000|2022-05-04 00:45:50|30.24|29.99|30.23|29.98|30.24|29.99|30.23|29.98|0
1651625160000|2022-05-04 00:46:00|30.26|30.01|30.25|30|30.26|30.01|30.25|30|0
1651625170000|2022-05-04 00:46:10|30.26|30.01|30.26|30.01|30.26|30.01|30.26|30.01|0
1651625210000|2022-05-04 00:46:50|30.29|29.99|30.29|29.99|30.29|29.99|30.29|29.99|0
1651625220000|2022-05-04 00:47:00|30.26|30.01|30.26|30.01|30.26|30.01|30.26|30.01|0
1651625230000|2022-05-04 00:47:10|30.29|29.99|30.28|29.98|30.29|29.99|30.23|29.98|0
1651625240000|2022-05-04 00:47:20|30.24|29.99|30.28|29.98|30.28|29.99|30.24|29.98|0
1651625250000|2022-05-04 00:47:30|30.24|29.99|30.24|29.99|30.24|29.99|30.24|29.99|0
1651625260000|2022-05-04 00:47:40|30.28|29.98|30.24|29.99|30.28|29.99|30.24|29.98|0
1651625270000|2022-05-04 00:47:50|30.26|30.01|30.28|29.98|30.28|30.01|30.26|29.98|0
1651625290000|2022-05-04 00:48:10|30.23|29.99|30.24|29.99|30.24|29.99|30.23|29.99|0
1651625300000|2022-05-04 00:48:20|30.22|29.97|30.24|29.99|30.24|29.99|30.22|29.97|0
1651625310000|2022-05-04 00:48:30|30.26|30.01|30.24|29.99|30.26|30.01|30.22|29.97|0
1651625320000|2022-05-04 00:48:40|30.26|30.01|30.24|29.99|30.26|30.01|30.22|29.97|0
1651625330000|2022-05-04 00:48:50|30.22|29.97|30.23|29.98|30.24|29.99|30.22|29.97|0
1651625340000|2022-05-04 00:49:00|30.24|29.99|30.24|29.99|30.24|29.99|30.24|29.99|0
1651625350000|2022-05-04 00:49:10|30.28|29.98|30.28|29.98|30.28|29.98|30.28|29.98|0
1651625370000|2022-05-04 00:49:30|30.29|29.99|30.29|29.99|30.29|29.99|30.29|29.99|0
1651625430000|2022-05-04 00:50:30|30.24||30.24||30.24||30.24||0
1651625460000|2022-05-04 00:51:00|30.29||30.29||30.29||30.29||0
1651625500000|2022-05-04 00:51:40|30.26|30.01|30.26|30.01|30.26|30.01|30.26|30.01|0
1651625930000|2022-05-04 00:58:50|30.29|29.99|30.29|29.99|30.29|29.99|30.29|29.99|0
1651625950000|2022-05-04 00:59:10|30.26|30.01|30.26|30.01|30.28|30.01|30.26|29.98|0
1651625960000|2022-05-04 00:59:20|30.24|29.99|30.24|29.99|30.24|29.99|30.24|29.99|0
1651625980000|2022-05-04 00:59:40|30.26|30.01|30.26|30.01|30.26|30.01|30.26|30.01|0
1651626000000|2022-05-04 01:00:00|30.24|29.99|30.24|29.99|30.24|29.99|30.24|29.99|0
1651626030000|2022-05-04 01:00:30|30.26|30.01|30.26|30.01|30.26|30.01|30.26|30.01|0
1651626060000|2022-05-04 01:01:00|30.24|29.99|30.24|29.99|30.24|29.99|30.24|29.99|0
1651626090000|2022-05-04 01:01:30|30.23|29.98|30.23|29.98|30.23|29.98|30.23|29.98|0
1651626110000|2022-05-04 01:01:50|30.22|29.97|30.22|29.97|30.22|29.97|30.22|29.97|0
1651626120000|2022-05-04 01:02:00|30.23|29.98|30.23|29.98|30.23|29.98|30.23|29.98|0
1651626130000|2022-05-04 01:02:10|30.22|29.97|30.22|29.97|30.22|29.97|30.22|29.97|0
1651626140000|2022-05-04 01:02:20|30.23|29.98|30.23|29.98|30.23|29.98|30.23|29.98|0
1651626160000|2022-05-04 01:02:40|30.24|29.99|30.24|29.99|30.24|29.99|30.24|29.99|0
1651626170000|2022-05-04 01:02:50|30.26|30.01|30.26|30.01|30.26|30.01|30.26|30.01|0
1651626210000|2022-05-04 01:03:30|30.24|29.99|30.26|30.01|30.26|30.01|30.24|29.99|0
1651626220000|2022-05-04 01:03:40|30.24|29.99|30.24|29.99|30.24|29.99|30.23|29.98|0
1651626250000|2022-05-04 01:04:10|30.23|29.98|30.23|29.98|30.23|29.98|30.23|29.98|0
1651626260000|2022-05-04 01:04:20|30.24|29.99|30.24|29.99|30.24|29.99|30.24|29.99|0
1651626290000|2022-05-04 01:04:50|30.23|29.98|30.23|29.98|30.23|29.98|30.23|29.98|0
1651626300000|2022-05-04 01:05:00|30.22|29.97|30.24|29.99|30.24|29.99|30.22|29.97|0
1651626340000|2022-05-04 01:05:40|30.23|29.98|30.23|29.98|30.23|29.98|30.23|29.98|0
1651626360000|2022-05-04 01:06:00|30.24|29.99|30.23|29.98|30.24|29.99|30.23|29.98|0
1651626370000|2022-05-04 01:06:10|30.22|29.97|30.22|29.97|30.22|29.97|30.22|29.97|0
1651626410000|2022-05-04 01:06:50|30.24|29.99|30.24|29.99|30.24|29.99|30.24|29.99|0
1651626420000|2022-05-04 01:07:00|30.28|29.98|30.28|29.98|30.28|29.98|30.28|29.98|0
1651626460000|2022-05-04 01:07:40|30.29|29.99|30.29|29.99|30.29|29.99|30.29|29.99|0
1651626510000|2022-05-04 01:08:30|30.28|29.98|30.28|29.98|30.28|29.98|30.28|29.98|0
1651626550000|2022-05-04 01:09:10|30.29|29.99|30.29|29.99|30.29|29.99|30.29|29.99|0
1651626580000|2022-05-04 01:09:40|30.24||30.24||30.24||30.24||0
1651626590000|2022-05-04 01:09:50|30.28|29.98|30.28|29.98|30.28|29.98|30.27|29.97|0
1651626600000|2022-05-04 01:10:00|30.29|29.99|30.29|29.99|30.29|29.99|30.29|29.99|0
1651626680000|2022-05-04 01:11:20|30.24||30.24||30.24||30.24||0
1651626700000|2022-05-04 01:11:40|30.28|29.98|30.28|29.98|30.28|29.98|30.28|29.98|0
1651626720000|2022-05-04 01:12:00|30.29|29.99|30.29|29.99|30.29|29.99|30.29|29.99|0
1651626730000|2022-05-04 01:12:10|30.24|29.98|30.24|29.99|30.29|29.99|30.24|29.98|0
1651626740000|2022-05-04 01:12:20|30.28|29.98|30.27|29.97|30.28|29.98|30.27|29.97|0
1651626750000|2022-05-04 01:12:30|30.29|29.99|30.29|29.99|30.29|29.99|30.29|29.99|0
1651626780000|2022-05-04 01:13:00|30.28|29.98|30.28|29.98|30.28|29.98|30.28|29.98|0
1651626810000|2022-05-04 01:13:30|30.24|29.99|30.28|29.98|30.28|29.99|30.24|29.98|0
1651626820000|2022-05-04 01:13:40|30.24|29.99|30.28|29.98|30.28|29.99|30.24|29.98|0
1651626840000|2022-05-04 01:14:00|30.29|29.99|30.29|29.99|30.29|29.99|30.29|29.99|0
1651626880000|2022-05-04 01:14:40|30.24|29.98|30.23|29.98|30.24|29.98|30.23|29.98|0
1651626900000|2022-05-04 01:15:00|30.24|29.99|30.24|29.99|30.28|29.99|30.24|29.98|0
1651626910000|2022-05-04 01:15:10|30.28|29.98|30.24|29.99|30.29|30.01|30.24|29.97|0
1651626920000|2022-05-04 01:15:20|30.28|29.98|30.23|29.98|30.28|30.01|30.23|29.98|0
1651626930000|2022-05-04 01:15:30|30.24|29.99|30.24|29.99|30.24|29.99|30.24|29.99|0
1651626970000|2022-05-04 01:16:10|30.26|30.01|30.29|29.99|30.29|30.01|30.26|29.99|0
1651626980000|2022-05-04 01:16:20|30.26|30.01|30.26|30.01|30.26|30.01|30.26|30.01|0
1651626990000|2022-05-04 01:16:30|30.27|30.02|30.27|30.02|30.31|30.02|30.27|30|0
1651627000000|2022-05-04 01:16:40|30.26|30.01|30.26|30.01|30.26|30.01|30.26|30.01|0
1651627010000|2022-05-04 01:16:50|30.24|29.99|30.24|29.99|30.35|30.05|30.24|29.99|0
1651627020000|2022-05-04 01:17:00|30.23|29.98|30.23|29.98|30.23|29.98|30.23|29.98|0
1651627040000|2022-05-04 01:17:20|30.24|29.99|30.26|30.01|30.26|30.01|30.24|29.99|0
1651627080000|2022-05-04 01:18:00|30.24|29.99|30.23|29.98|30.24|29.99|30.23|29.98|0
1651627100000|2022-05-04 01:18:20|30.26|30.01|30.26|30.01|30.26|30.01|30.26|30.01|0
1651627140000|2022-05-04 01:19:00|30.23|29.98|30.24|29.99|30.24|29.99|30.23|29.98|0
1651627150000|2022-05-04 01:19:10|30.31|30.06|30.23|29.98|30.31|30.06|30.23|29.98|0
1651627170000|2022-05-04 01:19:30|30.22|29.97|30.22|29.97|30.23|29.98|30.22|29.97|0
1651627190000|2022-05-04 01:19:50|30.23|29.98|30.23|29.98|30.23|29.98|30.23|29.98|0
1651627270000|2022-05-04 01:21:10|30.25|30|30.25|30|30.26|30.01|30.25|30|0
1651627290000|2022-05-04 01:21:30|30.23|29.98|30.23|29.98|30.23|29.98|30.23|29.98|0
1651627340000|2022-05-04 01:22:20|30.24|29.99|30.23|29.98|30.25|30|30.23|29.98|0
1651627370000|2022-05-04 01:22:50|30.22|29.97|30.22|29.97|30.22|29.97|30.22|29.97|0
1651627410000|2022-05-04 01:23:30|30.12|30.04|30.12|30.04|30.12|30.04|30.12|30.04|0
1651627430000|2022-05-04 01:23:50|30.22|29.97|30.22|29.97|30.22|29.97|30.22|29.97|0
1651627470000|2022-05-04 01:24:30|30.12|30.04|30.12|30.04|30.12|30.04|30.12|30.04|0
1651627500000|2022-05-04 01:25:00|30.22|29.97|30.22|29.97|30.22|29.97|30.22|29.97|0
1651627550000|2022-05-04 01:25:50|30.12|30.04|30.12|30.04|30.12|30.04|30.12|30.04|0
1651627560000|2022-05-04 01:26:00|30.22|29.97|30.22|29.97|30.22|29.97|30.22|29.97|0
1651627620000|2022-05-04 01:27:00|30.12|30.04|30.12|30.04|30.12|30.04|30.12|30.04|0
1651627660000|2022-05-04 01:27:40|30.22|29.97|30.22|29.97|30.22|29.97|30.22|29.97|0
1651627700000|2022-05-04 01:28:20|30.12|30.04|30.23|29.98|30.23|30.04|30.12|29.97|0
1651627710000|2022-05-04 01:28:30|30.22|29.97|30.12|30.04|30.22|30.04|30.12|29.97|0
1651627780000|2022-05-04 01:29:40|30.22|29.97|30.22|29.97|30.22|29.97|30.22|29.97|0
1651627800000|2022-05-04 01:30:00|30.12|30.04|30.12|30.04|30.12|30.04|30.12|30.04|0
1651627810000|2022-05-04 01:30:10|30.22|29.97|30.22|29.97|30.22|29.97|30.22|29.97|0
1651627830000|2022-05-04 01:30:30|30.12|30.04|30.12|30.04|30.12|30.04|30.12|30.04|0
1651627900000|2022-05-04 01:31:40|30.1|30.02|30.1|30.02|30.1|30.02|30.1|30.02|0
1651627930000|2022-05-04 01:32:10|30.11|30.03|30.11|30.03|30.21|30.03|30.11|29.96|0
1651627940000|2022-05-04 01:32:20|30.21|29.96|30.21|29.96|30.21|29.96|30.21|29.96|0
1651627980000|2022-05-04 01:33:00|30.11|30.03|30.11|30.03|30.11|30.03|30.11|30.03|0
1651628010000|2022-05-04 01:33:30|30.21|29.96|30.21|29.96|30.21|29.96|30.21|29.96|0
1651628020000|2022-05-04 01:33:40|30.11|30.03|30.11|30.03|30.11|30.03|30.11|30.03|0
1651628030000|2022-05-04 01:33:50|30.21|29.96|30.21|29.96|30.21|29.96|30.21|29.96|0
1651628100000|2022-05-04 01:35:00|30.11|30.03|30.11|30.03|30.11|30.03|30.11|30.03|0
1651628110000|2022-05-04 01:35:10|30.21|29.96|30.21|29.96|30.21|30.03|30.11|29.96|0
1651628160000|2022-05-04 01:36:00|30.04|29.95|30.05|29.97|30.05|29.97|30.01|29.93|3
1651628190000|2022-05-04 01:36:30|30.03|29.95|30.01|29.93|30.03|29.95|30.01|29.93|4
1651628210000|2022-05-04 01:36:50|30.11|29.86|30.17|29.92|30.17|29.93|30|29.86|4
1651628220000|2022-05-04 01:37:00|30.19|29.94|30.19|29.94|30.19|29.94|30.19|29.94|0
1651628290000|2022-05-04 01:38:10|30.21|29.96|30.21|29.96|30.21|29.96|30.21|29.96|0
1651628770000|2022-05-04 01:46:10|30.25|29.95|30.25|29.95|30.25|29.95|30.25|29.95|0
1651628840000|2022-05-04 01:47:20|30.21|29.96|30.21|29.96|30.21|29.96|30.21|29.96|0
1651628850000|2022-05-04 01:47:30|30.25|29.95|30.25|29.95|30.25|29.95|30.25|29.95|0
1651628920000|2022-05-04 01:48:40|30.26|29.96|30.28|29.98|30.37|30.07|30.26|29.96|0
1651628990000|2022-05-04 01:49:50|30.3|30|30.3|30|30.3|30|30.3|30|0
1651629000000|2022-05-04 01:50:00|30.26|30.01|30.28|29.98|30.29|30.01|30.26|29.98|0
1651629060000|2022-05-04 01:51:00|30.29|29.99|30.29|29.99|30.29|29.99|30.29|29.99|0
1651629070000|2022-05-04 01:51:10|30.28|29.98|30.28|29.98|30.28|29.98|30.28|29.98|0
1651629080000|2022-05-04 01:51:20|30.24|29.99|30.24|29.99|30.24|29.99|30.24|29.99|0
1651629090000|2022-05-04 01:51:30|30.28|29.98|30.28|29.98|30.28|29.98|30.28|29.98|0
1651629160000|2022-05-04 01:52:40|30.29|29.99|30.3|30|30.3|30|30.29|29.99|0
1651629170000|2022-05-04 01:52:50|30.26|30.01|30.28|29.98|30.29|30.01|30.26|29.98|0
1651629200000|2022-05-04 01:53:20|30.24|29.99|30.24|29.99|30.24|29.99|30.24|29.99|0
1651629210000|2022-05-04 01:53:30|30.28|29.98|30.28|29.98|30.28|29.98|30.28|29.98|0
1651629280000|2022-05-04 01:54:40|30.29|29.99|30.21|29.96|30.3|30.07|30.15|29.96|0
1651629300000|2022-05-04 01:55:00|30.23|29.98|30.26|29.96|30.26|29.98|30.23|29.96|0
1651629310000|2022-05-04 01:55:10|30.25|30|30.25|30|30.25|30|30.25|30|0
1651629330000|2022-05-04 01:55:30|30.26|30.01|30.26|30.01|30.26|30.01|30.26|30.01|0
1651629350000|2022-05-04 01:55:50|30.29|30.04|30.29|30.04|30.29|30.04|30.29|30.04|0
1651629390000|2022-05-04 01:56:30|30.28|30.03|30.28|30.03|30.28|30.03|30.28|30.03|0
1651629640000|2022-05-04 02:00:40|30.29|29.99|30.29|29.99|30.29|29.99|30.29|29.99|0
1651629650000|2022-05-04 02:00:50|30.25|30|30.25|30|30.25|30|30.25|30|0
1651629720000|2022-05-04 02:02:00|30.21|29.96|30.21|29.96|30.21|29.96|30.21|29.96|0
1651629730000|2022-05-04 02:02:10|30.23|29.98|30.23|29.98|30.23|29.98|30.23|29.98|0
1651630130000|2022-05-04 02:08:50|30.26|29.96|30.26|29.96|30.26|29.96|30.26|29.96|0
1651630750000|2022-05-04 02:19:10|30.23|29.98|30.23|29.98|30.23|29.98|30.23|29.98|0
1651630800000|2022-05-04 02:20:00|30.26|29.96|30.26|29.96|30.26|29.96|30.26|29.96|0
1651631980000|2022-05-04 02:39:40|30.21|29.91|30.21|29.91|30.21|29.91|30.21|29.91|0
1651632150000|2022-05-04 02:42:30|30.22|29.92|30.22|29.92|30.22|29.92|30.22|29.92|0
1651633450000|2022-05-04 03:04:10|30.21|29.91|30.21|29.91|30.21|29.91|30.21|29.91|0
1651634380000|2022-05-04 03:19:40|30.13|30.05|30.13|30.05|30.13|30.05|30.13|30.05|0
1651634400000|2022-05-04 03:20:00|30.16|30.08|30.16|30.08|30.16|30.08|30.16|30.08|0
1651634600000|2022-05-04 03:23:20|30.18|30.1|30.18|30.1|30.18|30.1|30.18|30.1|0
1651634610000|2022-05-04 03:23:30|30.2|30.12|30.22|29.92|30.22|30.12|30.2|29.92|2
1651634790000|2022-05-04 03:26:30|30.21|29.91|30.21|29.91|30.21|29.91|30.21|29.91|0
1651634830000|2022-05-04 03:27:10|30.23|29.93|30.22|29.92|30.23|29.93|30.22|29.92|0
1651635100000|2022-05-04 03:31:40|30.23|29.93|30.23|29.93|30.23|29.93|30.23|29.93|0
1651635160000|2022-05-04 03:32:40|30.24|29.94|30.23|29.93|30.24|29.94|30.23|29.93|0
1651635200000|2022-05-04 03:33:20|30.24|29.94|30.24|29.94|30.24|29.94|30.24|29.94|0
1651635630000|2022-05-04 03:40:30|30.25|29.95|30.25|29.95|30.25|29.95|30.25|29.95|0
1651635960000|2022-05-04 03:46:00|30.24|29.94|30.24|29.94|30.24|29.94|30.24|29.94|0
1651636050000|2022-05-04 03:47:30|30.25|29.95|30.25|29.95|30.25|29.95|30.25|29.95|0
1651636210000|2022-05-04 03:50:10|30.24|29.94|30.24|29.94|30.24|29.94|30.24|29.94|0
1651636320000|2022-05-04 03:52:00|30.25|29.95|30.25|29.95|30.25|29.95|30.25|29.95|0
1651636450000|2022-05-04 03:54:10|30.24|29.94|30.24|29.94|30.24|29.94|30.24|29.94|0
1651636850000|2022-05-04 04:00:50|30.23|29.93|30.23|29.93|30.23|29.93|30.23|29.93|0
1651636910000|2022-05-04 04:01:50|30.24|29.94|30.23|29.93|30.24|29.94|30.23|29.93|0
1651636970000|2022-05-04 04:02:50|30.24|29.94|30.24|29.94|30.24|29.94|30.24|29.94|0
1651636980000|2022-05-04 04:03:00|30.23|29.93|30.23|29.93|30.23|29.93|30.23|29.93|0
1651637050000|2022-05-04 04:04:10|30.24|29.94|30.23|29.93|30.24|29.94|30.23|29.93|0
1651637680000|2022-05-04 04:14:40|30.22|29.92|30.23|29.93|30.23|29.93|30.22|29.92|0
1651638370000|2022-05-04 04:26:10|30.17|29.87|30.21|29.91|30.23|29.93|30.17|29.87|0
1651638390000|2022-05-04 04:26:30|30.19|29.89|30.19|29.89|30.19|29.89|30.19|29.89|0
1651638570000|2022-05-04 04:29:30|30.21|29.91|30.21|29.91|30.21|29.91|30.21|29.91|0
1651638620000|2022-05-04 04:30:20|30.18|29.88|30.18|29.88|30.18|29.88|30.18|29.88|0
1651638720000|2022-05-04 04:32:00|30.19|29.89|30.19|29.89|30.19|29.89|30.19|29.89|0
1651638730000|2022-05-04 04:32:10|30.18|29.88|30.18|29.88|30.18|29.88|30.18|29.88|0
1651638760000|2022-05-04 04:32:40|30.21|29.91|30.21|29.91|30.21|29.91|30.21|29.91|0
1651638780000|2022-05-04 04:33:00|30.19|29.89|30.18|29.88|30.19|29.89|30.18|29.88|0
1651638840000|2022-05-04 04:34:00|30.12|29.87|30.17|29.87|30.17|29.87|30.12|29.85|0
1651639020000|2022-05-04 04:37:00|30.18|29.88|30.18|29.88|30.18|29.88|30.18|29.88|0
1651639140000|2022-05-04 04:39:00|30.17|29.87|30.17|29.87|30.17|29.87|30.17|29.87|0
1651639210000|2022-05-04 04:40:10|30.18|29.88|30.14|29.89|30.18|29.89|30.14|29.88|0
1651639230000|2022-05-04 04:40:30|30.12|29.87|30.18|29.88|30.18|29.88|30.12|29.87|0
1651639550000|2022-05-04 04:45:50|30.19|29.89|30.18|29.88|30.19|29.89|30.12|29.85|0
1651639560000|2022-05-04 04:46:00|30.14|29.89|30.18|29.88|30.18|29.89|30.14|29.88|0
1651639580000|2022-05-04 04:46:20|30.12|29.87|30.12|29.87|30.12|29.87|30.12|29.87|0
1651639600000|2022-05-04 04:46:40|30.18|29.88|30.18|29.88|30.18|29.88|30.18|29.88|0
1651639870000|2022-05-04 04:51:10|30.19|29.89|30.19|29.89|30.19|29.89|30.19|29.89|0
1651639890000|2022-05-04 04:51:30|30.18|29.88|30.18|29.88|30.18|29.88|30.18|29.88|0
1651640320000|2022-05-04 04:58:40|30.17|29.87|30.17|29.87|30.17|29.87|30.17|29.87|0
1651640340000|2022-05-04 04:59:00|30.18|29.88|30.18|29.88|30.18|29.88|30.18|29.88|0
1651640370000|2022-05-04 04:59:30|30.17|29.87|30.2|29.9|30.2|29.9|30.17|29.87|0
1651640380000|2022-05-04 04:59:40|30.21|29.91|30.19|29.89|30.21|29.91|30.19|29.89|0
1651640400000|2022-05-04 05:00:00|30.21|29.91|30.19|29.89|30.21|29.91|30.19|29.89|0
1651640460000|2022-05-04 05:01:00|30.22|29.92|30.22|29.92|30.22|29.92|30.22|29.92|0
1651640500000|2022-05-04 05:01:40|30.2|29.9|30.2|29.9|30.2|29.9|30.2|29.9|0
1651640530000|2022-05-04 05:02:10|30.19|29.89|30.18|29.88|30.19|29.89|30.18|29.88|0
1651640540000|2022-05-04 05:02:20|30.2|29.9|30.18|29.88|30.2|29.9|30.18|29.88|0
1651640550000|2022-05-04 05:02:30|30.2|29.9|30.2|29.9|30.2|29.9|30.19|29.89|0
1651640560000|2022-05-04 05:02:40|30.19|29.89|30.18|29.88|30.19|29.89|30.18|29.88|0
1651640600000|2022-05-04 05:03:20|30.2|29.9|30.19|29.89|30.2|29.9|30.19|29.89|0
1651640610000|2022-05-04 05:03:30|30.2|29.9|30.18|29.88|30.2|29.9|30.18|29.88|0
1651640620000|2022-05-04 05:03:40|30.2|29.9|30.2|29.9|30.2|29.9|30.19|29.89|0
1651640850000|2022-05-04 05:07:30|30.19|29.89|30.18|29.88|30.19|29.89|30.18|29.88|0
1651641020000|2022-05-04 05:10:20|30.19|29.89|30.19|29.89|30.19|29.89|30.19|29.89|0
1651641080000|2022-05-04 05:11:20|30.18|29.88|30.18|29.88|30.18|29.88|30.18|29.88|0
1651641160000|2022-05-04 05:12:40|30.17|29.87|30.17|29.87|30.17|29.87|30.17|29.87|0
1651641430000|2022-05-04 05:17:10|30.19|29.89|30.21|29.91|30.21|29.91|30.19|29.89|0
1651641520000|2022-05-04 05:18:40|30.19|29.89|30.18|29.88|30.19|29.89|30.18|29.88|0
1651641550000|2022-05-04 05:19:10|30.19|29.89|30.19|29.89|30.19|29.89|30.19|29.89|0
1651641570000|2022-05-04 05:19:30|30.21|29.91|30.21|29.91|30.21|29.91|30.21|29.91|0
1651641600000|2022-05-04 05:20:00|30.19|29.89|30.19|29.89|30.19|29.89|30.19|29.89|0
1651641730000|2022-05-04 05:22:10|30.21|29.91|30.21|29.91|30.21|29.91|30.21|29.91|0
1651641760000|2022-05-04 05:22:40|30.19|29.89|30.19|29.89|30.19|29.89|30.19|29.89|0
1651641780000|2022-05-04 05:23:00|30.21|29.91|30.19|29.89|30.21|29.91|30.19|29.89|0
1651641890000|2022-05-04 05:24:50|30.18|29.88|30.19|29.89|30.19|29.89|30.18|29.88|0
1651641900000|2022-05-04 05:25:00|30.18|29.88|30.18|29.88|30.18|29.88|30.18|29.88|0
1651641940000|2022-05-04 05:25:40|30.19|29.89|30.19|29.89|30.21|29.91|30.19|29.89|0
1651641960000|2022-05-04 05:26:00|30.21|29.91|30.21|29.91|30.21|29.91|30.21|29.91|0
1651641990000|2022-05-04 05:26:30|30.19|29.89|30.19|29.89|30.19|29.89|30.19|29.89|0
1651642020000|2022-05-04 05:27:00|30.18|29.88|30.18|29.88|30.18|29.88|30.18|29.88|0
1651642030000|2022-05-04 05:27:10|30.19|29.89|30.19|29.89|30.19|29.89|30.19|29.89|0
1651642060000|2022-05-04 05:27:40|30.21|29.91|30.21|29.91|30.21|29.91|30.21|29.91|0
1651642080000|2022-05-04 05:28:00|30.19|29.89|30.19|29.89|30.19|29.89|30.18|29.88|0
1651642090000|2022-05-04 05:28:10|30.18|29.88|30.18|29.88|30.18|29.88|30.18|29.88|0
1651642290000|2022-05-04 05:31:30|30.19|29.89|30.19|29.89|30.19|29.89|30.19|29.89|0
1651642330000|2022-05-04 05:32:10|30.21|29.91|30.21|29.91|30.21|29.91|30.21|29.91|0
1651642350000|2022-05-04 05:32:30|30.19|29.89|30.19|29.89|30.19|29.89|30.19|29.89|0
1651642360000|2022-05-04 05:32:40|30.18|29.88|30.18|29.88|30.18|29.88|30.18|29.88|0
1651642420000|2022-05-04 05:33:40|30.19|29.89|30.19|29.89|30.19|29.89|30.19|29.89|0
1651642450000|2022-05-04 05:34:10|30.18|29.88|30.18|29.88|30.18|29.88|30.18|29.88|0
1651642470000|2022-05-04 05:34:30|30.19|29.89|30.21|29.91|30.21|29.91|30.19|29.89|0
1651642480000|2022-05-04 05:34:40|30.19|29.89|30.19|29.89|30.19|29.89|30.19|29.89|0
1651642500000|2022-05-04 05:35:00|30.21|29.91|30.21|29.91|30.21|29.91|30.21|29.91|0
1651642580000|2022-05-04 05:36:20|30.18|29.88|30.18|29.88|30.18|29.88|30.18|29.88|0
1651642690000|2022-05-04 05:38:10|30.19|29.89|30.19|29.89|30.19|29.89|30.19|29.89|0
1651642710000|2022-05-04 05:38:30|30.21|29.91|30.21|29.91|30.21|29.91|30.21|29.91|0
1651642740000|2022-05-04 05:39:00|30.19|29.89|30.18|29.88|30.19|29.89|30.18|29.88|0
1651642770000|2022-05-04 05:39:30|30.19|29.89|30.19|29.89|30.19|29.89|30.19|29.89|0
1651642780000|2022-05-04 05:39:40|30.21|29.91|30.21|29.91|30.21|29.91|30.21|29.91|0
1651642810000|2022-05-04 05:40:10|30.19|29.89|30.19|29.89|30.19|29.89|30.19|29.89|0
1651642830000|2022-05-04 05:40:30|30.21|29.91|30.21|29.91|30.21|29.91|30.21|29.91|0
1651642850000|2022-05-04 05:40:50|30.16|29.86|30.16|29.86|30.16|29.86|30.14|29.84|0
1651642860000|2022-05-04 05:41:00|30.15|29.85|30.14|29.84|30.16|29.86|30.14|29.84|0
1651642890000|2022-05-04 05:41:30|30.15|29.85|30.15|29.85|30.15|29.85|30.15|29.85|0
1651642960000|2022-05-04 05:42:40|30.18|29.88|30.18|29.88|30.18|29.88|30.18|29.88|0
1651643030000|2022-05-04 05:43:50|30.13||30.13||30.13||30.13||0
1651643040000|2022-05-04 05:44:00|30.12|29.87|30.12|29.87|30.12|29.87|30.12|29.87|0
1651643130000|2022-05-04 05:45:30|30.1|29.85|30.1|29.85|30.1|29.85|30.1|29.85|0
1651643170000|2022-05-04 05:46:10|30.13|29.88|30.13|29.88|30.13|29.88|30.13|29.88|0
1651643190000|2022-05-04 05:46:30|30.12|29.87|30.12|29.87|30.12|29.87|30.12|29.87|0
1651643220000|2022-05-04 05:47:00|30.15|29.9|30.15|29.9|30.15|29.9|30.15|29.9|0
1651643230000|2022-05-04 05:47:10|30.13|29.88|30.13|29.88|30.13|29.88|30.13|29.88|0
1651643280000|2022-05-04 05:48:00|30.15|29.9|30.15|29.9|30.15|29.9|30.15|29.9|0
1651643320000|2022-05-04 05:48:40|30.12|29.87|30.12|29.87|30.12|29.87|30.12|29.87|0
1651643400000|2022-05-04 05:50:00|30.02|29.94|30.02|29.94|30.02|29.94|30.02|29.94|0
1651643460000|2022-05-04 05:51:00|30.12|29.87|30.12|29.87|30.12|29.87|30.12|29.87|0
1651643470000|2022-05-04 05:51:10|30.13|29.88|30.04|29.96|30.13|29.96|30.04|29.88|0
1651643580000|2022-05-04 05:53:00|||||||||2
1651643910000|2022-05-04 05:58:30|30.08|29.78|30.1|29.8|30.1|29.8|30.08|29.78|1
1651643920000|2022-05-04 05:58:40|30.08|29.78|30.1|29.8|30.1|29.8|30.08|29.78|0
1651643930000|2022-05-04 05:58:50|30.08|29.78|30.08|29.78|30.08|29.78|30.08|29.78|0
1651643940000|2022-05-04 05:59:00|30.1|29.8|30.08|29.78|30.1|29.8|30.08|29.78|0
1651643950000|2022-05-04 05:59:10|30.1|29.8|30.1|29.8|30.1|29.8|30.1|29.8|0
1651643970000|2022-05-04 05:59:30|30.08|29.78|30.08|29.78|30.08|29.78|30.08|29.78|0
1651644000000|2022-05-04 06:00:00|30.07|29.82|30.02|29.94|30.07|29.99|29.99|29.82|3
1651644010000|2022-05-04 06:00:10|30.16|29.91|30.09|30.01|30.16|30.01|30.09|29.91|0
1651644020000|2022-05-04 06:00:20|30.07|29.99|30.07|29.99|30.07|29.99|30.07|29.99|0
1651644030000|2022-05-04 06:00:30|30.06|29.98|30.07|29.99|30.07|29.99|30.06|29.98|0
1651644040000|2022-05-04 06:00:40|30.09|30.01|30.09|30.01|30.09|30.01|30.09|30.01|0
1651644080000|2022-05-04 06:01:20|30.07|29.99|30.07|29.99|30.07|29.99|30.07|29.99|1
1651644090000|2022-05-04 06:01:30|30.09|30.01|30.04|29.96|30.09|30.01|30.04|29.96|3
1651644120000|2022-05-04 06:02:00|30.06|29.98|30.09|30.01|30.09|30.01|30.06|29.98|0
1651644130000|2022-05-04 06:02:10|30.07|29.99|30.09|30.01|30.09|30.01|30.07|29.99|1
1651644210000|2022-05-04 06:03:30|30.07|29.99|30.07|29.99|30.07|29.99|30.07|29.99|0
1651644230000|2022-05-04 06:03:50|30.09|30.01|30.11|30.03|30.11|30.03|30.09|30.01|0
1651644240000|2022-05-04 06:04:00|30.1|30.02|30.12|30.04|30.12|30.04|30.1|30.02|1
1651644250000|2022-05-04 06:04:10|30.11|30.03|30.11|30.03|30.11|30.03|30.11|30.03|0
1651644350000|2022-05-04 06:05:50|30.13|30.05|30.15|30.07|30.15|30.07|30.13|30.05|4
1651644360000|2022-05-04 06:06:00|30.13|30.05|30.11|30.03|30.13|30.05|30.11|30.03|3
1651644380000|2022-05-04 06:06:20|30.09|30.01|30.09|30.01|30.09|30.01|30.09|30.01|2
1651644430000|2022-05-04 06:07:10|30.06|29.98|30.06|29.98|30.06|29.98|30.06|29.98|1
1651644440000|2022-05-04 06:07:20|30.04|29.96|30.02|29.94|30.04|29.96|30.02|29.94|2
1651644450000|2022-05-04 06:07:30|30.04|29.96|30.04|29.96|30.04|29.96|30.04|29.96|0
1651644470000|2022-05-04 06:07:50|30.02|29.94|30.04|29.96|30.04|29.96|30.02|29.94|0
1651644490000|2022-05-04 06:08:10|30.02|29.94|30|29.92|30.02|29.94|30|29.92|1
1651644500000|2022-05-04 06:08:20|29.99|29.91|29.99|29.91|29.99|29.91|29.99|29.91|1
1651644510000|2022-05-04 06:08:30|30|29.92|29.99|29.91|30|29.92|29.99|29.91|1
1651644520000|2022-05-04 06:08:40|30|29.92|30.02|29.94|30.02|29.94|30|29.92|0
1651644590000|2022-05-04 06:09:50|||||||||1
1651644610000|2022-05-04 06:10:10|30.01|29.93|30.01|29.93|30.02|29.94|30.01|29.93|0
1651644620000|2022-05-04 06:10:20|30|29.92|29.99|29.91|30.01|29.93|29.99|29.91|0
1651644630000|2022-05-04 06:10:30|30|29.92|30.02|29.94|30.02|29.94|30|29.92|0
1651644680000|2022-05-04 06:11:20|30.05|29.97|30.06|29.98|30.06|29.98|30.05|29.97|8
1651644690000|2022-05-04 06:11:30|30.07|29.99|30.07|29.99|30.09|30.01|30.07|29.99|9
1651644710000|2022-05-04 06:11:50|30.06|29.98|30.06|29.98|30.06|29.98|30.06|29.98|0
1651644730000|2022-05-04 06:12:10|30.07|29.99|30.07|29.99|30.07|29.99|30.07|29.99|0
1651644740000|2022-05-04 06:12:20|30.06|29.98|30.05|29.97|30.06|29.98|30.05|29.97|2
1651644750000|2022-05-04 06:12:30|30.02|29.94|30.02|29.94|30.02|29.94|30.02|29.94|0
1651644800000|2022-05-04 06:13:20|30.04|29.96|30.02|29.94|30.04|29.96|30.02|29.94|0
1651644810000|2022-05-04 06:13:30|30.04|29.96|30.02|29.94|30.04|29.96|30.02|29.94|0
1651644890000|2022-05-04 06:14:50|30.04|29.96|30.02|29.94|30.04|29.96|30.02|29.94|0
1651644940000|2022-05-04 06:15:40|30.01|29.93|29.99|29.91|30.01|29.93|29.99|29.91|1
1651644950000|2022-05-04 06:15:50|30.03|29.95|30.04|29.96|30.04|29.96|30.03|29.95|0
1651644960000|2022-05-04 06:16:00|||||||||4
1651644970000|2022-05-04 06:16:10|30.03|29.95|30.03|29.95|30.03|29.95|30.03|29.95|0
1651644980000|2022-05-04 06:16:20|30.02|29.94|30.03|29.95|30.03|29.95|30.02|29.94|0
1651644990000|2022-05-04 06:16:30|30.02|29.94|30.02|29.94|30.03|29.95|30.02|29.94|0
1651645000000|2022-05-04 06:16:40|30.03|29.95|30.01|29.93|30.03|29.95|30|29.92|0
1651645020000|2022-05-04 06:17:00|30|29.92|30|29.92|30|29.92|30|29.92|0
1651645030000|2022-05-04 06:17:10|30.01|29.93|30.01|29.93|30.03|29.95|30.01|29.93|0
1651645040000|2022-05-04 06:17:20|30.03|29.95|30.03|29.95|30.03|29.95|30.03|29.95|0
1651645050000|2022-05-04 06:17:30|30.04|29.96|30.06|29.98|30.06|29.98|30.04|29.96|0
1651645060000|2022-05-04 06:17:40|30.08|30|30.06|29.98|30.08|30|30.06|29.98|0
1651645070000|2022-05-04 06:17:50|30.09|30.01|30.09|30.01|30.09|30.01|30.09|30.01|0
1651645080000|2022-05-04 06:18:00|30.06|29.98|30.05|29.97|30.08|30|30.05|29.97|1
1651645090000|2022-05-04 06:18:10|30.04|29.96|30.04|29.96|30.04|29.96|30.04|29.96|0
1651645110000|2022-05-04 06:18:30|30.03|29.95|30.03|29.95|30.03|29.95|30.03|29.95|0
1651645130000|2022-05-04 06:18:50|30.02|29.94|30.02|29.94|30.03|29.95|30.02|29.94|0
1651645150000|2022-05-04 06:19:10|30|29.92|30.02|29.94|30.02|29.94|30|29.92|0
1651645160000|2022-05-04 06:19:20|30.01|29.93|30|29.92|30.01|29.93|30|29.92|0
1651645170000|2022-05-04 06:19:30|29.99|29.91|29.99|29.91|30.02|29.94|29.99|29.91|0
1651645180000|2022-05-04 06:19:40|29.98|29.9|29.99|29.91|29.99|29.91|29.98|29.9|0
1651645190000|2022-05-04 06:19:50|29.98|29.9|29.99|29.91|29.99|29.91|29.98|29.9|0
1651645200000|2022-05-04 06:20:00|30|29.92|29.99|29.91|30|29.92|29.99|29.91|0
1651645210000|2022-05-04 06:20:10|30|29.92|30|29.92|30|29.92|30|29.92|0
1651645220000|2022-05-04 06:20:20|30.02|29.94|30.02|29.94|30.03|29.95|30|29.92|0
1651645230000|2022-05-04 06:20:30|30.03|29.95|30.03|29.95|30.03|29.95|30.03|29.95|0
1651645240000|2022-05-04 06:20:40|30.02|29.94|30.02|29.94|30.02|29.94|30.02|29.94|0
1651645270000|2022-05-04 06:21:10|30.03|29.95|30.03|29.95|30.03|29.95|30.03|29.95|0
1651645350000|2022-05-04 06:22:30|30.02|29.94|30|29.92|30.02|29.94|30|29.92|0
1651645360000|2022-05-04 06:22:40|30.02|29.94|30.02|29.94|30.02|29.94|30.02|29.94|0
1651645370000|2022-05-04 06:22:50|30.03|29.95|30.03|29.95|30.03|29.95|30.03|29.95|0
1651645380000|2022-05-04 06:23:00|30.04|29.96|30.04|29.96|30.04|29.96|30.04|29.96|0
1651645390000|2022-05-04 06:23:10|30.03|29.95|30.03|29.95|30.03|29.95|30.03|29.95|0
1651645450000|2022-05-04 06:24:10|30.02|29.94|30.03|29.95|30.03|29.95|30.02|29.94|0
1651645470000|2022-05-04 06:24:30|30.02|29.94|30.02|29.94|30.02|29.94|30.02|29.94|0
1651645490000|2022-05-04 06:24:50|||||||||2
1651645510000|2022-05-04 06:25:10|30.03|29.95|30.03|29.95|30.03|29.95|30.03|29.95|3
1651645520000|2022-05-04 06:25:20|30.04|29.96|30.04|29.96|30.04|29.96|30.04|29.96|0
1651645530000|2022-05-04 06:25:30|30.05|29.97|30.05|29.97|30.05|29.97|30.05|29.97|0
1651645540000|2022-05-04 06:25:40|30.07|29.99|30.04|29.96|30.07|29.99|30.04|29.96|1
1651645550000|2022-05-04 06:25:50|30.03|29.95|30.03|29.95|30.03|29.95|30.03|29.95|0
1651645570000|2022-05-04 06:26:10|30.02|29.94|30.02|29.94|30.03|29.95|30|29.92|2
1651645580000|2022-05-04 06:26:20|30.03|29.95|30.02|29.94|30.03|29.95|30.02|29.94|0
1651645590000|2022-05-04 06:26:30|30.03|29.95|30.03|29.95|30.03|29.95|30.03|29.95|0
1651645600000|2022-05-04 06:26:40|30.02|29.94|30.03|29.95|30.04|29.96|30.02|29.94|5
1651645620000|2022-05-04 06:27:00|30.02|29.94|30.02|29.94|30.03|29.95|30.02|29.94|0
1651645630000|2022-05-04 06:27:10|30.03|29.95|30.03|29.95|30.03|29.95|30.03|29.95|0
1651645640000|2022-05-04 06:27:20|30.05|29.97|30.06|29.98|30.06|29.98|30.05|29.97|0
1651645650000|2022-05-04 06:27:30|30.08|30|30.08|30|30.08|30|30.08|30|0
1651645670000|2022-05-04 06:27:50|30.05|29.97|30.05|29.97|30.05|29.97|30.05|29.97|0
1651645680000|2022-05-04 06:28:00|30.06|29.98|30.04|29.96|30.06|29.98|30.04|29.96|0
1651645700000|2022-05-04 06:28:20|30.07|29.99|30.06|29.98|30.07|29.99|30.06|29.98|0
1651645710000|2022-05-04 06:28:30|30.08|30|30.08|30|30.08|30|30.08|30|0
1651645730000|2022-05-04 06:28:50|30.09|30.01|30.08|30|30.09|30.01|30.08|30|0
1651645740000|2022-05-04 06:29:00|30.05|29.97|30.05|29.97|30.08|30|30.05|29.97|0
1651645750000|2022-05-04 06:29:10|30.04|29.96|30.05|29.97|30.06|29.98|30.04|29.96|0
1651645760000|2022-05-04 06:29:20|30.06|29.98|30.05|29.97|30.06|29.98|30.05|29.97|0
1651645780000|2022-05-04 06:29:40|30.04|29.96|30.08|30|30.08|30|30.04|29.96|0
1651645790000|2022-05-04 06:29:50|30.06|29.98|30.06|29.98|30.06|29.98|30.06|29.98|0
1651645800000|2022-05-04 06:30:00|30.08|30|30.08|30|30.08|30|30.05|29.97|0
1651645810000|2022-05-04 06:30:10|30.06|29.98|30.05|29.97|30.08|30|30.05|29.97|0
1651645820000|2022-05-04 06:30:20|30.06|29.98|30.05|29.97|30.08|30|30.05|29.97|0
1651645830000|2022-05-04 06:30:30|30.06|29.98|30.06|29.98|30.06|29.98|30.06|29.98|0
1651645840000|2022-05-04 06:30:40|30.05|29.97|30.05|29.97|30.05|29.97|30.05|29.97|0
1651645850000|2022-05-04 06:30:50|30.06|29.98|30.06|29.98|30.08|30|30.06|29.98|0
1651645860000|2022-05-04 06:31:00|30.05|29.97|30.05|29.97|30.05|29.97|30.05|29.97|0
1651645870000|2022-05-04 06:31:10|30.04|29.96|30.04|29.96|30.04|29.96|30.04|29.96|0
1651645880000|2022-05-04 06:31:20|30.02|29.94|30.02|29.94|30.02|29.94|30.02|29.94|4
1651645890000|2022-05-04 06:31:30|30.03|29.95|30.02|29.94|30.03|29.95|30.02|29.94|0
1651645910000|2022-05-04 06:31:50|30.03|29.95|30.03|29.95|30.03|29.95|30.03|29.95|0
1651645940000|2022-05-04 06:32:20|30.02|29.94|30.02|29.94|30.03|29.95|30.02|29.94|0
1651645970000|2022-05-04 06:32:50|30.03|29.95|30.03|29.95|30.03|29.95|30.03|29.95|0
1651646010000|2022-05-04 06:33:30|30.04|29.96|30.04|29.96|30.04|29.96|30.04|29.96|0
1651646040000|2022-05-04 06:34:00|30.06|29.98|30.05|29.97|30.06|29.98|30.05|29.97|0
1651646050000|2022-05-04 06:34:10|30.04|29.96|30.04|29.96|30.04|29.96|30.04|29.96|0
1651646080000|2022-05-04 06:34:40|30.06|29.98|30.06|29.98|30.06|29.98|30.06|29.98|0
1651646090000|2022-05-04 06:34:50|30.05|29.97|30.06|29.98|30.06|29.98|30.05|29.97|0
1651646100000|2022-05-04 06:35:00|30.08|30|30.06|29.98|30.08|30|30.06|29.98|0
1651646110000|2022-05-04 06:35:10|30.05|29.97|30.05|29.97|30.05|29.97|30.05|29.97|0
1651646120000|2022-05-04 06:35:20|||||||||1
1651646140000|2022-05-04 06:35:40|30.04|29.96|30.03|29.95|30.04|29.96|30.03|29.95|8
1651646150000|2022-05-04 06:35:50|30.02|29.94|30.03|29.95|30.03|29.95|30.02|29.94|0
1651646260000|2022-05-04 06:37:40|30.02|29.94|30.02|29.94|30.02|29.94|30.02|29.94|0
1651646270000|2022-05-04 06:37:50|30|29.92|30|29.92|30|29.92|30|29.92|0
1651646280000|2022-05-04 06:38:00|30.02|29.94|30.02|29.94|30.02|29.94|30.02|29.94|0
1651646290000|2022-05-04 06:38:10|30.03|29.95|30.03|29.95|30.03|29.95|30.02|29.94|0
1651646320000|2022-05-04 06:38:40|30.02|29.94|30.02|29.94|30.02|29.94|30.02|29.94|0
1651646400000|2022-05-04 06:40:00|30.03|29.95|30.03|29.95|30.03|29.95|30.03|29.95|0
1651646430000|2022-05-04 06:40:30|30.02|29.94|30.03|29.95|30.03|29.95|30.02|29.94|0
1651646440000|2022-05-04 06:40:40|30.02|29.94|30.02|29.94|30.02|29.94|30.02|29.94|0
1651646450000|2022-05-04 06:40:50|30|29.92|30|29.92|30|29.92|30|29.92|0
1651646480000|2022-05-04 06:41:20|29.99|29.91|29.94|29.86|29.99|29.91|29.94|29.86|3
1651646490000|2022-05-04 06:41:30|29.95|29.87|29.95|29.87|29.95|29.87|29.95|29.87|0
1651646530000|2022-05-04 06:42:10|29.92|29.84|29.92|29.84|29.92|29.84|29.92|29.84|4
1651646560000|2022-05-04 06:42:40|29.93|29.85|29.93|29.85|29.93|29.85|29.93|29.85|0
1651646570000|2022-05-04 06:42:50|29.92|29.84|29.92|29.84|29.93|29.85|29.92|29.84|0
1651646590000|2022-05-04 06:43:10|29.93|29.85|29.92|29.84|29.93|29.85|29.92|29.84|0
1651646610000|2022-05-04 06:43:30|29.93|29.85|29.93|29.85|29.93|29.85|29.93|29.85|0
1651646630000|2022-05-04 06:43:50|29.92|29.84|29.92|29.84|29.92|29.84|29.92|29.84|0
1651646640000|2022-05-04 06:44:00|29.93|29.85|29.92|29.84|29.93|29.85|29.92|29.84|0
1651646650000|2022-05-04 06:44:10|29.93|29.85|29.93|29.85|29.93|29.85|29.93|29.85|0
1651646670000|2022-05-04 06:44:30|29.92|29.84|29.92|29.84|29.92|29.84|29.92|29.84|0
1651646680000|2022-05-04 06:44:40|29.94|29.86|29.93|29.85|29.94|29.86|29.93|29.85|0
1651646690000|2022-05-04 06:44:50|29.92|29.84|29.92|29.84|29.92|29.84|29.92|29.84|0
1651646730000|2022-05-04 06:45:30|29.93|29.85|29.97|29.89|29.97|29.89|29.93|29.85|0
1651646750000|2022-05-04 06:45:50|29.98|29.9|29.97|29.89|29.98|29.9|29.97|29.89|1
1651646770000|2022-05-04 06:46:10|29.98|29.9|29.98|29.9|29.98|29.9|29.98|29.9|0
1651646790000|2022-05-04 06:46:30|29.99|29.91|29.99|29.91|29.99|29.91|29.99|29.91|0
1651646800000|2022-05-04 06:46:40|30|29.92|30|29.92|30|29.92|30|29.92|0
1651646810000|2022-05-04 06:46:50|29.98|29.9|29.98|29.9|29.98|29.9|29.98|29.9|0
1651646820000|2022-05-04 06:47:00|29.97|29.89|29.97|29.89|29.98|29.9|29.97|29.89|0
1651646830000|2022-05-04 06:47:10|29.98|29.9|29.98|29.9|29.98|29.9|29.98|29.9|0
1651646900000|2022-05-04 06:48:20|29.99|29.91|29.99|29.91|29.99|29.91|29.99|29.91|0
1651646910000|2022-05-04 06:48:30|29.98|29.9|29.98|29.9|29.98|29.9|29.98|29.9|0
1651647000000|2022-05-04 06:50:00|29.99|29.91|30|29.92|30|29.92|29.99|29.91|0
1651647020000|2022-05-04 06:50:20|29.98|29.9|29.98|29.9|29.99|29.91|29.98|29.9|0
1651647050000|2022-05-04 06:50:50|30|29.92|30.02|29.94|30.02|29.94|30|29.92|0
1651647060000|2022-05-04 06:51:00|30.03|29.95|30.03|29.95|30.03|29.95|30.02|29.94|0
1651647080000|2022-05-04 06:51:20|30.04|29.96|30.04|29.96|30.04|29.96|30.04|29.96|0
1651647090000|2022-05-04 06:51:30|||||||||1
1651647110000|2022-05-04 06:51:50|30.03|29.95|30.03|29.95|30.03|29.95|30.03|29.95|8
1651647130000|2022-05-04 06:52:10|30.02|29.94|30.02|29.94|30.03|29.95|30.02|29.94|0
1651647140000|2022-05-04 06:52:20|30|29.92|30|29.92|30|29.92|30|29.92|0
1651647160000|2022-05-04 06:52:40|30.01|29.93|29.99|29.91|30.03|29.95|29.98|29.9|0
1651647180000|2022-05-04 06:53:00|29.98|29.9|29.98|29.9|29.99|29.91|29.98|29.9|0
1651647190000|2022-05-04 06:53:10|29.99|29.91|30|29.92|30|29.92|29.99|29.91|0
1651647200000|2022-05-04 06:53:20|29.99|29.91|29.97|29.89|30|29.92|29.97|29.89|0
1651647210000|2022-05-04 06:53:30|29.98|29.9|29.98|29.9|29.98|29.9|29.98|29.9|0
1651647220000|2022-05-04 06:53:40|29.99|29.91|29.99|29.91|29.99|29.91|29.99|29.91|0
1651647230000|2022-05-04 06:53:50|29.98|29.9|29.99|29.91|29.99|29.91|29.98|29.9|0
1651647260000|2022-05-04 06:54:20|30|29.92|30.02|29.94|30.02|29.94|30|29.92|0
1651647280000|2022-05-04 06:54:40|30|29.92|30|29.92|30|29.92|30|29.92|0
1651647290000|2022-05-04 06:54:50|30.02|29.94|30.02|29.94|30.02|29.94|30.02|29.94|0
1651647340000|2022-05-04 06:55:40|||||||||1
1651647370000|2022-05-04 06:56:10|29.99|29.91|29.97|29.89|29.99|29.91|29.97|29.89|1
1651647420000|2022-05-04 06:57:00|29.98|29.9|29.98|29.9|29.98|29.9|29.98|29.9|0
1651647430000|2022-05-04 06:57:10|29.97|29.89|29.97|29.89|29.97|29.89|29.97|29.89|0
1651647460000|2022-05-04 06:57:40|29.98|29.9|29.97|29.89|29.98|29.9|29.97|29.89|4
1651647470000|2022-05-04 06:57:50|29.98|29.9|29.99|29.91|29.99|29.91|29.98|29.9|0
1651647500000|2022-05-04 06:58:20|29.98|29.9|29.99|29.91|29.99|29.91|29.98|29.9|0
1651647510000|2022-05-04 06:58:30|29.98|29.9|29.99|29.91|29.99|29.91|29.98|29.9|0
1651647520000|2022-05-04 06:58:40|29.98|29.9|29.98|29.9|29.99|29.91|29.98|29.9|0
1651647540000|2022-05-04 06:59:00|29.99|29.91|29.99|29.91|29.99|29.91|29.98|29.9|0
1651647550000|2022-05-04 06:59:10|30|29.92|30.02|29.94|30.02|29.94|30|29.92|0
1651647570000|2022-05-04 06:59:30|30|29.92|30|29.92|30|29.92|30|29.92|0
1651647580000|2022-05-04 06:59:40|30.02|29.94|30|29.92|30.02|29.94|30|29.92|5
1651647590000|2022-05-04 06:59:50|29.99|29.91|29.97|29.89|30|29.92|29.97|29.89|5
1651647600000|2022-05-04 07:00:00|29.99|29.91|30|29.92|30.02|29.94|29.98|29.9|5
1651647610000|2022-05-04 07:00:10|30.02|29.94|30.02|29.94|30.02|29.94|30.02|29.94|0
1651647620000|2022-05-04 07:00:20|30|29.92|29.99|29.91|30|29.92|29.97|29.89|0
1651647630000|2022-05-04 07:00:30|29.98|29.9|29.97|29.89|29.98|29.9|29.97|29.89|0
1651647650000|2022-05-04 07:00:50|29.98|29.9|29.95|29.87|29.99|29.91|29.95|29.87|15
1651647660000|2022-05-04 07:01:00|29.97|29.89|29.98|29.9|29.99|29.91|29.97|29.89|0
1651647670000|2022-05-04 07:01:10|29.97|29.89|30|29.92|30|29.92|29.97|29.89|5
1651647680000|2022-05-04 07:01:20|30.02|29.94|30.02|29.94|30.02|29.94|30|29.92|0
1651647690000|2022-05-04 07:01:30|30.03|29.95|30.04|29.96|30.05|29.97|30.03|29.95|0
1651647700000|2022-05-04 07:01:40|30.05|29.97|30.03|29.95|30.05|29.97|30.03|29.95|0
1651647710000|2022-05-04 07:01:50|30.04|29.96|30.05|29.97|30.05|29.97|30.02|29.94|0
1651647720000|2022-05-04 07:02:00|30.06|29.98|30.09|30.01|30.09|30.01|30.06|29.98|2
1651647730000|2022-05-04 07:02:10|30.13|30.05|30.13|30.05|30.14|30.06|30.13|30.05|2
1651647740000|2022-05-04 07:02:20|30.12|30.04|30.13|30.05|30.13|30.05|30.12|30.04|0
1651647750000|2022-05-04 07:02:30|30.12|30.04|30.13|30.05|30.14|30.06|30.12|30.04|0
1651647760000|2022-05-04 07:02:40|30.12|30.04|30.12|30.04|30.12|30.04|30.12|30.04|0
1651647770000|2022-05-04 07:02:50|30.13|30.05|30.12|30.04|30.13|30.05|30.12|30.04|0
1651647780000|2022-05-04 07:03:00|30.1|30.02|30.07|29.99|30.1|30.02|30.07|29.99|0
1651647800000|2022-05-04 07:03:20|30.08|30|30.07|29.99|30.09|30.01|30.07|29.99|0
1651647810000|2022-05-04 07:03:30|30.08|30|30.08|30|30.08|30|30.08|30|0
1651647820000|2022-05-04 07:03:40|30.09|30.01|30.08|30|30.09|30.01|30.08|30|0
1651647830000|2022-05-04 07:03:50|30.07|29.99|30.05|29.97|30.07|29.99|30.03|29.95|2
1651647840000|2022-05-04 07:04:00|30.04|29.96|30.04|29.96|30.08|30|30.04|29.96|0
1651647850000|2022-05-04 07:04:10|30.03|29.95|30|29.92|30.04|29.96|29.99|29.91|0
1651647860000|2022-05-04 07:04:20|30.02|29.94|30|29.92|30.02|29.94|29.99|29.91|0
1651647870000|2022-05-04 07:04:30|29.99|29.91|30|29.92|30|29.92|29.99|29.91|0
1651647880000|2022-05-04 07:04:40|29.99|29.91|30|29.92|30.02|29.94|29.97|29.89|0
1651647890000|2022-05-04 07:04:50|29.99|29.91|30.02|29.94|30.03|29.95|29.98|29.9|0
1651647900000|2022-05-04 07:05:00|30|29.92|30|29.92|30.02|29.94|29.99|29.91|6
1651647920000|2022-05-04 07:05:20|29.99|29.91|29.98|29.9|30|29.92|29.98|29.9|2
1651647930000|2022-05-04 07:05:30|29.99|29.91|30|29.92|30|29.92|29.99|29.91|0
1651647940000|2022-05-04 07:05:40|30.02|29.94|30|29.92|30.02|29.94|29.99|29.91|0
1651647950000|2022-05-04 07:05:50|29.99|29.91|30|29.92|30|29.92|29.99|29.91|0
1651647960000|2022-05-04 07:06:00|29.99|29.91|30.03|29.95|30.03|29.95|29.99|29.91|0
1651647970000|2022-05-04 07:06:10|30.04|29.96|30.05|29.97|30.07|29.99|30.03|29.95|4
1651647980000|2022-05-04 07:06:20|30.07|29.99|30.03|29.95|30.07|29.99|30.03|29.95|0
1651647990000|2022-05-04 07:06:30|30.04|29.96|30.03|29.95|30.04|29.96|30.03|29.95|0
1651648000000|2022-05-04 07:06:40|30.04|29.96|30.03|29.95|30.05|29.97|30.03|29.95|0
1651648010000|2022-05-04 07:06:50|30.04|29.96|30.03|29.95|30.04|29.96|30.03|29.95|0
1651648020000|2022-05-04 07:07:00|30.04|29.96|30.03|29.95|30.04|29.96|30.03|29.95|0
1651648030000|2022-05-04 07:07:10|30.02|29.94|30.03|29.95|30.03|29.95|30.02|29.94|2
1651648040000|2022-05-04 07:07:20|30.02|29.94|30.02|29.94|30.03|29.95|30|29.92|0
1651648050000|2022-05-04 07:07:30|30|29.92|30.03|29.95|30.03|29.95|30|29.92|0
1651648060000|2022-05-04 07:07:40|30.04|29.96|30.02|29.94|30.04|29.96|29.99|29.91|5
1651648070000|2022-05-04 07:07:50|30.03|29.95|30.03|29.95|30.03|29.95|30.03|29.95|0
1651648080000|2022-05-04 07:08:00|30.02|29.94|30.03|29.95|30.03|29.95|30.02|29.94|0
1651648090000|2022-05-04 07:08:10|30.02|29.94|30.02|29.94|30.02|29.94|30.02|29.94|0
1651648100000|2022-05-04 07:08:20|30.03|29.95|29.98|29.9|30.03|29.95|29.98|29.9|1
1651648110000|2022-05-04 07:08:30|29.99|29.91|29.98|29.9|29.99|29.91|29.98|29.9|0
1651648120000|2022-05-04 07:08:40|29.96|29.88|29.96|29.88|29.97|29.89|29.96|29.88|0
1651648130000|2022-05-04 07:08:50|29.97|29.89|29.97|29.89|29.98|29.9|29.96|29.88|0
1651648140000|2022-05-04 07:09:00|29.98|29.9|29.96|29.88|29.99|29.91|29.96|29.88|4
1651648150000|2022-05-04 07:09:10|29.97|29.89|29.96|29.88|29.97|29.89|29.96|29.88|2
1651648160000|2022-05-04 07:09:20|29.97|29.89|29.97|29.89|29.97|29.89|29.96|29.88|0
1651648170000|2022-05-04 07:09:30|29.98|29.9|29.98|29.9|29.99|29.91|29.98|29.9|2
1651648180000|2022-05-04 07:09:40|29.99|29.91|29.99|29.91|29.99|29.91|29.99|29.91|0
1651648200000|2022-05-04 07:10:00|29.98|29.9|29.97|29.89|29.99|29.91|29.97|29.89|1
1651648210000|2022-05-04 07:10:10|29.98|29.9|29.96|29.88|29.99|29.91|29.95|29.87|1
1651648230000|2022-05-04 07:10:30|29.93|29.85|29.95|29.87|29.96|29.88|29.92|29.84|15
1651648240000|2022-05-04 07:10:40|29.93|29.85|29.92|29.84|29.93|29.85|29.92|29.84|0
1651648250000|2022-05-04 07:10:50|29.95|29.87|29.92|29.84|29.95|29.87|29.92|29.84|0
1651648260000|2022-05-04 07:11:00|29.96|29.88|29.95|29.87|29.96|29.88|29.92|29.84|7
1651648270000|2022-05-04 07:11:10|29.92|29.84|29.96|29.88|29.96|29.88|29.92|29.84|0
1651648310000|2022-05-04 07:11:50|29.97|29.89|29.98|29.9|29.99|29.91|29.97|29.89|8
1651648320000|2022-05-04 07:12:00|29.99|29.91|30.01|29.93|30.01|29.93|29.99|29.91|0
1651648330000|2022-05-04 07:12:10|30.04|29.96|30.02|29.94|30.04|29.96|30.02|29.94|3
1651648340000|2022-05-04 07:12:20|30.03|29.95|30.03|29.95|30.03|29.95|30.03|29.95|0
1651648350000|2022-05-04 07:12:30|30.04|29.96|30.01|29.93|30.04|29.96|29.99|29.91|5
1651648360000|2022-05-04 07:12:40|29.99|29.91|29.98|29.9|30.01|29.93|29.98|29.9|0
1651648370000|2022-05-04 07:12:50|29.99|29.91|30.01|29.93|30.01|29.93|29.99|29.91|0
1651648380000|2022-05-04 07:13:00|29.99|29.91|30.04|29.96|30.04|29.96|29.99|29.91|7
1651648390000|2022-05-04 07:13:10|30.03|29.95|30.04|29.96|30.04|29.96|30.03|29.95|0
1651648400000|2022-05-04 07:13:20|30.03|29.95|30.04|29.96|30.04|29.96|30.02|29.94|0
1651648420000|2022-05-04 07:13:40|30.07|29.99|30.07|29.99|30.07|29.99|30.05|29.97|18
1651648430000|2022-05-04 07:13:50|||||||||2
1651648440000|2022-05-04 07:14:00|30.08|30|30.13|30.05|30.14|30.06|30.08|30|2
1651648450000|2022-05-04 07:14:10|30.15|30.07|30.15|30.07|30.17|30.09|30.15|30.07|0
1651648460000|2022-05-04 07:14:20|30.17|30.09|30.15|30.07|30.17|30.09|30.15|30.07|0
1651648470000|2022-05-04 07:14:30|30.17|30.09|30.17|30.09|30.17|30.09|30.15|30.07|0
1651648480000|2022-05-04 07:14:40|30.18|30.1|30.17|30.09|30.18|30.1|30.17|30.09|0
1651648500000|2022-05-04 07:15:00|30.14|30.06|30.14|30.06|30.14|30.06|30.14|30.06|16
1651648510000|2022-05-04 07:15:10|30.13|30.05|30.13|30.05|30.13|30.05|30.12|30.04|55
1651648520000|2022-05-04 07:15:20|30.12|30.04|30.14|30.06|30.14|30.06|30.12|30.04|10
1651648530000|2022-05-04 07:15:30|30.17|30.09|30.17|30.09|30.17|30.09|30.16|30.08|1
1651648540000|2022-05-04 07:15:40|30.18|30.1|30.22|30.14|30.22|30.14|30.18|30.1|23
1651648550000|2022-05-04 07:15:50|30.23|30.15|30.2|30.12|30.24|30.16|30.19|30.11|60
1651648560000|2022-05-04 07:16:00|30.19|30.11|30.19|30.11|30.2|30.12|30.19|30.11|1
1651648570000|2022-05-04 07:16:10|30.2|30.12|30.22|30.14|30.22|30.14|30.2|30.12|1
1651648580000|2022-05-04 07:16:20|30.2|30.12|30.22|30.14|30.22|30.14|30.19|30.11|0
1651648590000|2022-05-04 07:16:30|30.24|30.16|30.24|30.16|30.24|30.16|30.24|30.16|37
1651648600000|2022-05-04 07:16:40|30.23|30.15|30.23|30.15|30.24|30.16|30.23|30.15|2
1651648610000|2022-05-04 07:16:50|30.22|30.14|30.22|30.14|30.23|30.15|30.22|30.14|2
1651648620000|2022-05-04 07:17:00|30.23|30.15|30.24|30.16|30.24|30.16|30.22|30.14|0
1651648630000|2022-05-04 07:17:10|30.25|30.17|30.24|30.16|30.25|30.17|30.24|30.16|0
1651648640000|2022-05-04 07:17:20|||||||||2
1651648660000|2022-05-04 07:17:40|30.27|30.19|30.29|30.21|30.29|30.21|30.27|30.19|0
1651648670000|2022-05-04 07:17:50|30.28|30.2|30.22|30.14|30.28|30.2|30.22|30.14|2
1651648680000|2022-05-04 07:18:00|30.23|30.15|30.23|30.15|30.23|30.15|30.22|30.14|2
1651648690000|2022-05-04 07:18:10|30.24|30.16|30.27|30.19|30.28|30.2|30.24|30.16|0
1651648700000|2022-05-04 07:18:20|30.25|30.17|30.25|30.17|30.27|30.19|30.25|30.17|0
1651648710000|2022-05-04 07:18:30|30.24|30.16|30.22|30.14|30.24|30.16|30.22|30.14|0
1651648720000|2022-05-04 07:18:40|30.23|30.15|30.24|30.16|30.24|30.16|30.22|30.14|4
1651648740000|2022-05-04 07:19:00|30.27|30.19|30.24|30.16|30.27|30.19|30.24|30.16|0
1651648760000|2022-05-04 07:19:20|30.23|30.15|30.2|30.12|30.23|30.15|30.2|30.12|1
1651648770000|2022-05-04 07:19:30|30.22|30.14|30.22|30.14|30.22|30.14|30.22|30.14|0
1651648810000|2022-05-04 07:20:10|30.18|30.1|30.19|30.11|30.22|30.14|30.18|30.1|118
1651648820000|2022-05-04 07:20:20|30.22|30.14|30.22|30.14|30.22|30.14|30.22|30.14|15
1651648840000|2022-05-04 07:20:40|30.23|30.15|30.24|30.16|30.24|30.16|30.23|30.15|1
1651648850000|2022-05-04 07:20:50|30.23|30.15|30.23|30.15|30.23|30.15|30.23|30.15|2
1651648860000|2022-05-04 07:21:00|30.22|30.14|30.2|30.12|30.23|30.15|30.19|30.11|0
1651648870000|2022-05-04 07:21:10|30.19|30.11|30.22|30.14|30.22|30.14|30.18|30.1|5
1651648900000|2022-05-04 07:21:40|30.23|30.15|30.22|30.14|30.23|30.15|30.22|30.14|0
1651648910000|2022-05-04 07:21:50|30.2|30.12|30.2|30.12|30.2|30.12|30.18|30.1|3
1651648920000|2022-05-04 07:22:00|30.19|30.11|30.22|30.14|30.22|30.14|30.19|30.11|1
1651648930000|2022-05-04 07:22:10|30.23|30.15|30.23|30.15|30.24|30.16|30.23|30.15|6
1651648940000|2022-05-04 07:22:20|30.24|30.16|30.23|30.15|30.25|30.17|30.22|30.14|3
1651648950000|2022-05-04 07:22:30|30.22|30.14|30.22|30.14|30.23|30.15|30.22|30.14|0
1651648960000|2022-05-04 07:22:40|30.23|30.15|30.22|30.14|30.23|30.15|30.22|30.14|0
1651648980000|2022-05-04 07:23:00|30.23|30.15|30.27|30.19|30.27|30.19|30.22|30.14|0
1651649000000|2022-05-04 07:23:20|30.25|30.17|30.23|30.15|30.25|30.17|30.23|30.15|4
1651649010000|2022-05-04 07:23:30|30.22|30.14|30.25|30.17|30.27|30.19|30.22|30.14|0
1651649020000|2022-05-04 07:23:40|30.27|30.19|30.27|30.19|30.28|30.2|30.25|30.17|0
1651649030000|2022-05-04 07:23:50|30.28|30.2|30.29|30.21|30.29|30.21|30.28|30.2|0
1651649040000|2022-05-04 07:24:00|30.28|30.2|30.29|30.21|30.29|30.21|30.27|30.19|3
1651649050000|2022-05-04 07:24:10|30.34|30.26|30.3|30.22|30.34|30.26|30.3|30.22|6
1651649060000|2022-05-04 07:24:20|30.29|30.21|30.29|30.21|30.32|30.24|30.29|30.21|0
1651649080000|2022-05-04 07:24:40|30.3|30.22|30.33|30.25|30.33|30.25|30.29|30.21|4
1651649090000|2022-05-04 07:24:50|30.32|30.24|30.32|30.24|30.33|30.25|30.32|30.24|4
1651649100000|2022-05-04 07:25:00|30.33|30.25|30.32|30.24|30.33|30.25|30.32|30.24|1
1651649110000|2022-05-04 07:25:10|30.33|30.25|30.34|30.26|30.34|30.26|30.32|30.24|0
1651649120000|2022-05-04 07:25:20|||||||||7
1651649130000|2022-05-04 07:25:30|30.37|30.29|30.39|30.31|30.39|30.31|30.35|30.27|14
1651649140000|2022-05-04 07:25:40|30.37|30.29|30.35|30.27|30.39|30.31|30.34|30.26|24
1651649150000|2022-05-04 07:25:50|30.36|30.28|30.39|30.31|30.39|30.31|30.35|30.27|0
1651649160000|2022-05-04 07:26:00|30.41|30.33|30.42|30.34|30.44|30.36|30.41|30.33|13
1651649170000|2022-05-04 07:26:10|30.41|30.33|30.39|30.31|30.41|30.33|30.39|30.31|3
1651649200000|2022-05-04 07:26:40|30.4|30.32|30.41|30.33|30.41|30.33|30.4|30.32|0
1651649210000|2022-05-04 07:26:50|30.4|30.32|30.39|30.31|30.41|30.33|30.39|30.31|7
1651649220000|2022-05-04 07:27:00|30.37|30.29|30.37|30.29|30.37|30.29|30.36|30.28|0
1651649230000|2022-05-04 07:27:10|30.39|30.31|30.41|30.33|30.41|30.33|30.37|30.29|0
1651649240000|2022-05-04 07:27:20|30.42|30.34|30.45|30.37|30.46|30.38|30.42|30.34|3
1651649250000|2022-05-04 07:27:30|30.44|30.36|30.46|30.38|30.46|30.38|30.44|30.36|4
1651649260000|2022-05-04 07:27:40|30.45|30.37|30.45|30.37|30.46|30.38|30.45|30.37|0
1651649270000|2022-05-04 07:27:50|30.41|30.33|30.41|30.33|30.41|30.33|30.41|30.33|1
1651649290000|2022-05-04 07:28:10|30.37|30.29|30.37|30.29|30.37|30.29|30.36|30.28|5
1651649300000|2022-05-04 07:28:20|30.36|30.28|30.36|30.28|30.36|30.28|30.36|30.28|0
1651649310000|2022-05-04 07:28:30|30.37|30.29|30.37|30.29|30.37|30.29|30.36|30.28|0
1651649320000|2022-05-04 07:28:40|30.36|30.28|30.37|30.29|30.37|30.29|30.36|30.28|0
1651649330000|2022-05-04 07:28:50|30.36|30.28|30.36|30.28|30.37|30.29|30.36|30.28|0
1651649340000|2022-05-04 07:29:00|30.34|30.26|30.31|30.23|30.34|30.26|30.31|30.23|13
1651649350000|2022-05-04 07:29:10|30.3|30.22|30.31|30.23|30.31|30.23|30.29|30.21|1
1651649360000|2022-05-04 07:29:20|30.3|30.22|30.29|30.21|30.3|30.22|30.29|30.21|0
1651649380000|2022-05-04 07:29:40|30.3|30.22|30.3|30.22|30.3|30.22|30.3|30.22|0
1651649390000|2022-05-04 07:29:50|30.29|30.21|30.29|30.21|30.29|30.21|30.29|30.21|0
1651649400000|2022-05-04 07:30:00|30.3|30.22|30.31|30.23|30.33|30.25|30.3|30.22|2
1651649410000|2022-05-04 07:30:10|30.33|30.25|30.34|30.26|30.34|30.26|30.31|30.23|0
1651649420000|2022-05-04 07:30:20|30.32|30.24|30.3|30.22|30.34|30.26|30.3|30.22|1
1651649430000|2022-05-04 07:30:30|30.29|30.21|30.29|30.21|30.29|30.21|30.29|30.21|0
1651649460000|2022-05-04 07:31:00|30.31|30.23|30.3|30.22|30.33|30.25|30.3|30.22|1
1651649470000|2022-05-04 07:31:10|30.29|30.21|30.29|30.21|30.29|30.21|30.29|30.21|0
1651649480000|2022-05-04 07:31:20|30.3|30.22|30.3|30.22|30.31|30.23|30.3|30.22|0
1651649490000|2022-05-04 07:31:30|30.31|30.23|30.33|30.25|30.33|30.25|30.3|30.22|0
1651649500000|2022-05-04 07:31:40|30.32|30.24|30.3|30.22|30.32|30.24|30.3|30.22|0
1651649510000|2022-05-04 07:31:50|30.31|30.23|30.33|30.25|30.33|30.25|30.31|30.23|0
1651649520000|2022-05-04 07:32:00|30.34|30.26|30.33|30.25|30.34|30.26|30.33|30.25|2
1651649530000|2022-05-04 07:32:10|30.3|30.22|30.33|30.25|30.33|30.25|30.29|30.21|0
1651649540000|2022-05-04 07:32:20|30.32|30.24|30.34|30.26|30.34|30.26|30.3|30.22|0
1651649550000|2022-05-04 07:32:30|||||||||1
1651649560000|2022-05-04 07:32:40|30.35|30.27|30.39|30.31|30.39|30.31|30.35|30.27|3
1651649570000|2022-05-04 07:32:50|30.37|30.29|30.39|30.31|30.39|30.31|30.37|30.29|0
1651649580000|2022-05-04 07:33:00|||||||||8
1651649590000|2022-05-04 07:33:10|30.4|30.32|30.4|30.32|30.4|30.32|30.4|30.32|0
1651649600000|2022-05-04 07:33:20|30.39|30.31|30.39|30.31|30.4|30.32|30.39|30.31|1
1651649610000|2022-05-04 07:33:30|||||||||1
1651649620000|2022-05-04 07:33:40|30.37|30.29|30.37|30.29|30.37|30.29|30.37|30.29|0
1651649630000|2022-05-04 07:33:50|30.35|30.27|30.37|30.29|30.37|30.29|30.35|30.27|1
1651649640000|2022-05-04 07:34:00|30.35|30.27|30.37|30.29|30.37|30.29|30.34|30.26|1
1651649650000|2022-05-04 07:34:10|30.39|30.31|30.39|30.31|30.39|30.31|30.39|30.31|6
1651649660000|2022-05-04 07:34:20|30.36|30.28|30.34|30.26|30.37|30.29|30.34|30.26|13
1651649670000|2022-05-04 07:34:30|30.35|30.27|30.36|30.28|30.36|30.28|30.35|30.27|5
1651649680000|2022-05-04 07:34:40|30.37|30.29|30.36|30.28|30.39|30.31|30.35|30.27|4
1651649690000|2022-05-04 07:34:50|30.38|30.3|30.44|30.36|30.44|30.36|30.38|30.3|150
1651649700000|2022-05-04 07:35:00|30.42|30.34|30.44|30.36|30.44|30.36|30.42|30.34|0
1651649740000|2022-05-04 07:35:40|30.45|30.37|30.45|30.37|30.45|30.37|30.45|30.37|37
1651649750000|2022-05-04 07:35:50|30.46|30.38|30.45|30.37|30.46|30.38|30.45|30.37|0
1651649760000|2022-05-04 07:36:00|30.44|30.36|30.42|30.34|30.45|30.37|30.42|30.34|4
1651649770000|2022-05-04 07:36:10|30.45|30.37|30.45|30.37|30.45|30.37|30.45|30.37|27
1651649780000|2022-05-04 07:36:20|30.44|30.36|30.45|30.37|30.45|30.37|30.44|30.36|0
1651649790000|2022-05-04 07:36:30|30.44|30.36|30.42|30.34|30.44|30.36|30.42|30.34|0
1651649810000|2022-05-04 07:36:50|30.44|30.36|30.42|30.34|30.44|30.36|30.42|30.34|0
1651649820000|2022-05-04 07:37:00|30.4|30.32|30.39|30.31|30.4|30.32|30.39|30.31|23
1651649840000|2022-05-04 07:37:20|30.38|30.3|30.39|30.31|30.39|30.31|30.38|30.3|46
1651649880000|2022-05-04 07:38:00|30.38|30.3|30.39|30.31|30.39|30.31|30.38|30.3|5
1651649890000|2022-05-04 07:38:10|30.4|30.32|30.4|30.32|30.41|30.33|30.39|30.31|2
1651649900000|2022-05-04 07:38:20|30.39|30.31|30.39|30.31|30.4|30.32|30.39|30.31|0
1651649910000|2022-05-04 07:38:30|30.4|30.32|30.42|30.34|30.44|30.36|30.4|30.32|5
1651649920000|2022-05-04 07:38:40|30.41|30.33|30.44|30.36|30.44|30.36|30.41|30.33|0
1651649970000|2022-05-04 07:39:30|30.43|30.35|30.39|30.31|30.43|30.35|30.39|30.31|0
1651649980000|2022-05-04 07:39:40|30.4|30.32|30.4|30.32|30.4|30.32|30.4|30.32|0
1651649990000|2022-05-04 07:39:50|30.39|30.31|30.4|30.32|30.4|30.32|30.39|30.31|0
1651650000000|2022-05-04 07:40:00|30.39|30.31|30.39|30.31|30.39|30.31|30.39|30.31|0
1651650010000|2022-05-04 07:40:10|30.4|30.32|30.39|30.31|30.4|30.32|30.39|30.31|0
1651650030000|2022-05-04 07:40:30|30.4|30.32|30.41|30.33|30.42|30.34|30.4|30.32|0
1651650050000|2022-05-04 07:40:50|30.42|30.34|30.41|30.33|30.42|30.34|30.41|30.33|0
1651650080000|2022-05-04 07:41:20|30.4|30.32|30.4|30.32|30.41|30.33|30.4|30.32|2
1651650090000|2022-05-04 07:41:30|30.39|30.31|30.41|30.33|30.41|30.33|30.39|30.31|0
1651650100000|2022-05-04 07:41:40|30.42|30.34|30.42|30.34|30.42|30.34|30.42|30.34|0
1651650110000|2022-05-04 07:41:50|30.41|30.33|30.41|30.33|30.41|30.33|30.41|30.33|0
1651650130000|2022-05-04 07:42:10|30.4|30.32|30.4|30.32|30.4|30.32|30.39|30.31|3
1651650140000|2022-05-04 07:42:20|30.39|30.31|30.4|30.32|30.4|30.32|30.39|30.31|0
1651650150000|2022-05-04 07:42:30|30.39|30.31|30.39|30.31|30.39|30.31|30.39|30.31|0
1651650170000|2022-05-04 07:42:50|30.4|30.32|30.4|30.32|30.4|30.32|30.4|30.32|0
1651650180000|2022-05-04 07:43:00|30.41|30.33|30.41|30.33|30.41|30.33|30.41|30.33|0
1651650190000|2022-05-04 07:43:10|30.4|30.32|30.39|30.31|30.4|30.32|30.39|30.31|1
1651650200000|2022-05-04 07:43:20|30.4|30.32|30.39|30.31|30.4|30.32|30.39|30.31|0
1651650220000|2022-05-04 07:43:40|30.37|30.29|30.39|30.31|30.39|30.31|30.37|30.29|0
1651650240000|2022-05-04 07:44:00|30.35|30.27|30.35|30.27|30.35|30.27|30.35|30.27|1
1651650250000|2022-05-04 07:44:10|30.34|30.26|30.34|30.26|30.34|30.26|30.34|30.26|0
1651650260000|2022-05-04 07:44:20|30.32|30.24|30.32|30.24|30.33|30.25|30.32|30.24|0
1651650270000|2022-05-04 07:44:30|30.33|30.25|30.32|30.24|30.33|30.25|30.32|30.24|0
1651650300000|2022-05-04 07:45:00|30.3|30.22|30.3|30.22|30.3|30.22|30.3|30.22|0
1651650310000|2022-05-04 07:45:10|30.28|30.2|30.28|30.2|30.3|30.22|30.27|30.19|1
1651650320000|2022-05-04 07:45:20|30.27|30.19|30.27|30.19|30.27|30.19|30.27|30.19|0
1651650330000|2022-05-04 07:45:30|30.24|30.16|30.25|30.17|30.27|30.19|30.23|30.15|11
1651650340000|2022-05-04 07:45:40|30.27|30.19|30.27|30.19|30.27|30.19|30.27|30.19|0
1651650370000|2022-05-04 07:46:10|30.25|30.17|30.27|30.19|30.27|30.19|30.22|30.14|1
1651650380000|2022-05-04 07:46:20|30.25|30.17|30.27|30.19|30.27|30.19|30.25|30.17|0
1651650400000|2022-05-04 07:46:40|30.28|30.2|30.27|30.19|30.28|30.2|30.27|30.19|0
1651650410000|2022-05-04 07:46:50|30.25|30.17|30.24|30.16|30.27|30.19|30.24|30.16|1
1651650420000|2022-05-04 07:47:00|30.25|30.17|30.27|30.19|30.27|30.19|30.25|30.17|0
1651650430000|2022-05-04 07:47:10|30.25|30.17|30.24|30.16|30.27|30.19|30.24|30.16|0
1651650440000|2022-05-04 07:47:20|30.27|30.19|30.27|30.19|30.27|30.19|30.25|30.17|2
1651650450000|2022-05-04 07:47:30|30.25|30.17|30.25|30.17|30.25|30.17|30.25|30.17|0
1651650460000|2022-05-04 07:47:40|30.27|30.19|30.23|30.15|30.27|30.19|30.23|30.15|2
1651650480000|2022-05-04 07:48:00|30.27|30.19|30.27|30.19|30.27|30.19|30.25|30.17|1
1651650490000|2022-05-04 07:48:10|30.28|30.2|30.27|30.19|30.28|30.2|30.27|30.19|0
1651650530000|2022-05-04 07:48:50|30.28|30.2|30.28|30.2|30.28|30.2|30.28|30.2|0
1651650540000|2022-05-04 07:49:00|30.27|30.19|30.25|30.17|30.27|30.19|30.25|30.17|0
1651650550000|2022-05-04 07:49:10|30.23|30.15|30.24|30.16|30.24|30.16|30.23|30.15|3
1651650570000|2022-05-04 07:49:30|30.25|30.17|30.32|30.24|30.32|30.24|30.24|30.16|12
1651650580000|2022-05-04 07:49:40|30.37|30.29|30.37|30.29|30.37|30.29|30.36|30.28|51
1651650590000|2022-05-04 07:49:50|30.34|30.26|30.34|30.26|30.34|30.26|30.34|30.26|87
1651650620000|2022-05-04 07:50:20|30.35|30.27|30.34|30.26|30.39|30.31|30.34|30.26|30
1651650630000|2022-05-04 07:50:30|30.32|30.24|30.32|30.24|30.32|30.24|30.32|30.24|2
1651650640000|2022-05-04 07:50:40|30.33|30.25|30.3|30.22|30.33|30.25|30.3|30.22|43
1651650650000|2022-05-04 07:50:50|30.32|30.24|30.3|30.22|30.32|30.24|30.3|30.22|4
1651650660000|2022-05-04 07:51:00|30.32|30.24|30.29|30.21|30.32|30.24|30.29|30.21|15
1651650670000|2022-05-04 07:51:10|30.3|30.22|30.3|30.22|30.32|30.24|30.3|30.22|10
1651650680000|2022-05-04 07:51:20|30.32|30.24|30.29|30.21|30.32|30.24|30.28|30.2|0
1651650690000|2022-05-04 07:51:30|30.28|30.2|30.29|30.21|30.3|30.22|30.28|30.2|0
1651650700000|2022-05-04 07:51:40|30.28|30.2|30.27|30.19|30.28|30.2|30.27|30.19|11
1651650720000|2022-05-04 07:52:00|30.25|30.17|30.24|30.16|30.25|30.17|30.24|30.16|5
1651650730000|2022-05-04 07:52:10|30.23|30.15|30.23|30.15|30.23|30.15|30.23|30.15|0
1651650740000|2022-05-04 07:52:20|30.22|30.14|30.22|30.14|30.24|30.16|30.19|30.11|49
1651650750000|2022-05-04 07:52:30|30.23|30.15|30.24|30.16|30.24|30.16|30.23|30.15|11
1651650770000|2022-05-04 07:52:50|30.26|30.18|30.29|30.21|30.29|30.21|30.26|30.18|9
1651650780000|2022-05-04 07:53:00|30.28|30.2|30.27|30.19|30.29|30.21|30.27|30.19|12
1651650790000|2022-05-04 07:53:10|30.28|30.2|30.27|30.19|30.29|30.21|30.27|30.19|0
1651650800000|2022-05-04 07:53:20|30.28|30.2|30.28|30.2|30.28|30.2|30.28|30.2|0
1651650810000|2022-05-04 07:53:30|30.29|30.21|30.29|30.21|30.29|30.21|30.29|30.21|0
1651650820000|2022-05-04 07:53:40|30.3|30.22|30.29|30.21|30.3|30.22|30.29|30.21|6
1651650860000|2022-05-04 07:54:20|30.27|30.19|30.26|30.18|30.27|30.19|30.26|30.18|1
1651650870000|2022-05-04 07:54:30|30.24|30.16|30.24|30.16|30.24|30.16|30.23|30.15|5
1651650930000|2022-05-04 07:55:30|30.25|30.17|30.24|30.16|30.25|30.17|30.24|30.16|0
1651650940000|2022-05-04 07:55:40|30.25|30.17|30.24|30.16|30.25|30.17|30.24|30.16|4
1651650960000|2022-05-04 07:56:00|30.23|30.15|30.23|30.15|30.24|30.16|30.23|30.15|0
1651650970000|2022-05-04 07:56:10|30.24|30.16|30.24|30.16|30.24|30.16|30.24|30.16|0
1651650980000|2022-05-04 07:56:20|30.25|30.17|30.24|30.16|30.25|30.17|30.24|30.16|8
1651651000000|2022-05-04 07:56:40|30.23|30.15|30.24|30.16|30.24|30.16|30.23|30.15|3
1651651010000|2022-05-04 07:56:50|30.22|30.14|30.24|30.16|30.24|30.16|30.22|30.14|0
1651651020000|2022-05-04 07:57:00|||||||||4
1651651030000|2022-05-04 07:57:10|||||||||7
1651651040000|2022-05-04 07:57:20|30.27|30.19|30.25|30.17|30.27|30.19|30.24|30.16|13
1651651050000|2022-05-04 07:57:30|30.24|30.16|30.24|30.16|30.24|30.16|30.24|30.16|7
1651651080000|2022-05-04 07:58:00|30.25|30.17|30.25|30.17|30.25|30.17|30.24|30.16|4
1651651090000|2022-05-04 07:58:10|30.27|30.19|30.25|30.17|30.27|30.19|30.25|30.17|2
1651651100000|2022-05-04 07:58:20|30.27|30.19|30.27|30.19|30.27|30.19|30.27|30.19|0
1651651110000|2022-05-04 07:58:30|30.25|30.17|30.27|30.19|30.27|30.19|30.25|30.17|1
1651651130000|2022-05-04 07:58:50|30.25|30.17|30.24|30.16|30.25|30.17|30.23|30.15|2
1651651170000|2022-05-04 07:59:30|30.25|30.17|30.25|30.17|30.25|30.17|30.24|30.16|0
1651651180000|2022-05-04 07:59:40|30.24|30.16|30.24|30.16|30.25|30.17|30.24|30.16|0
1651651190000|2022-05-04 07:59:50|30.25|30.17|30.25|30.17|30.27|30.19|30.25|30.17|10
1651651200000|2022-05-04 08:00:00|30.24|30.16|30.24|30.16|30.24|30.16|30.24|30.16|0
1651651240000|2022-05-04 08:00:40|30.23|30.15|30.23|30.15|30.23|30.15|30.23|30.15|0
1651651250000|2022-05-04 08:00:50|30.24|30.16|30.23|30.15|30.24|30.16|30.23|30.15|0
1651651260000|2022-05-04 08:01:00|30.22|30.14|30.22|30.14|30.24|30.16|30.22|30.14|9
1651651270000|2022-05-04 08:01:10|30.24|30.16|30.22|30.14|30.24|30.16|30.22|30.14|0
1651651280000|2022-05-04 08:01:20|30.19|30.11|30.19|30.11|30.2|30.12|30.19|30.11|10
1651651290000|2022-05-04 08:01:30|30.2|30.12|30.23|30.15|30.23|30.15|30.19|30.11|11
1651651300000|2022-05-04 08:01:40|30.22|30.14|30.19|30.11|30.22|30.14|30.19|30.11|0
1651651310000|2022-05-04 08:01:50|30.17|30.09|30.14|30.06|30.17|30.09|30.14|30.06|37
1651651320000|2022-05-04 08:02:00|30.15|30.07|30.11|30.03|30.15|30.07|30.1|30.02|30
1651651330000|2022-05-04 08:02:10|30.13|30.05|30.11|30.03|30.14|30.06|30.1|30.02|34
1651651340000|2022-05-04 08:02:20|30.09|30.01|30.1|30.02|30.1|30.02|30.09|30.01|4
1651651350000|2022-05-04 08:02:30|30.11|30.03|30.12|30.04|30.14|30.06|30.11|30.03|0
1651651360000|2022-05-04 08:02:40|30.15|30.07|30.12|30.04|30.15|30.07|30.12|30.04|16
1651651370000|2022-05-04 08:02:50|30.14|30.06|30.14|30.06|30.14|30.06|30.11|30.03|5
1651651380000|2022-05-04 08:03:00|30.12|30.04|30.11|30.03|30.14|30.06|30.11|30.03|1
1651651390000|2022-05-04 08:03:10|30.12|30.04|30.14|30.06|30.14|30.06|30.12|30.04|0
1651651400000|2022-05-04 08:03:20|30.12|30.04|30.15|30.07|30.16|30.08|30.11|30.03|13
1651651420000|2022-05-04 08:03:40|30.16|30.08|30.16|30.08|30.16|30.08|30.16|30.08|0
1651651430000|2022-05-04 08:03:50|30.15|30.07|30.15|30.07|30.15|30.07|30.15|30.07|0
1651651440000|2022-05-04 08:04:00|30.16|30.08|30.15|30.07|30.16|30.08|30.15|30.07|0
1651651450000|2022-05-04 08:04:10|30.16|30.08|30.16|30.08|30.16|30.08|30.15|30.07|6
1651651460000|2022-05-04 08:04:20|30.15|30.07|30.16|30.08|30.16|30.08|30.15|30.07|0
1651651470000|2022-05-04 08:04:30|30.15|30.07|30.17|30.09|30.18|30.1|30.15|30.07|19
1651651480000|2022-05-04 08:04:40|30.18|30.1|30.17|30.09|30.18|30.1|30.17|30.09|1
1651651490000|2022-05-04 08:04:50|30.18|30.1|30.17|30.09|30.19|30.11|30.17|30.09|19
1651651500000|2022-05-04 08:05:00|30.18|30.1|30.17|30.09|30.18|30.1|30.17|30.09|2
1651651510000|2022-05-04 08:05:10|30.18|30.1|30.21|30.13|30.21|30.13|30.17|30.09|22
1651651540000|2022-05-04 08:05:40|30.23|30.15|30.21|30.13|30.23|30.15|30.21|30.13|47
1651651560000|2022-05-04 08:06:00|30.18|30.1|30.16|30.08|30.18|30.1|30.16|30.08|63
1651651580000|2022-05-04 08:06:20|30.21|30.13|30.16|30.08|30.21|30.13|30.16|30.08|13
1651651590000|2022-05-04 08:06:30|30.17|30.09|30.18|30.1|30.18|30.1|30.16|30.08|0
1651651600000|2022-05-04 08:06:40|30.16|30.08|30.21|30.13|30.21|30.13|30.16|30.08|0
1651651630000|2022-05-04 08:07:10|30.24|30.16|30.24|30.16|30.24|30.16|30.23|30.15|4
1651651640000|2022-05-04 08:07:20|30.23|30.15|30.22|30.14|30.24|30.16|30.22|30.14|0
1651651660000|2022-05-04 08:07:40|30.21|30.13|30.22|30.14|30.24|30.16|30.21|30.13|3
1651651670000|2022-05-04 08:07:50|||||||||1
1651651680000|2022-05-04 08:08:00|30.23|30.15|30.22|30.14|30.23|30.15|30.22|30.14|7
1651651690000|2022-05-04 08:08:10|30.21|30.13|30.21|30.13|30.21|30.13|30.21|30.13|0
1651651700000|2022-05-04 08:08:20|30.22|30.14|30.22|30.14|30.22|30.14|30.21|30.13|0
1651651710000|2022-05-04 08:08:30|30.21|30.13|30.21|30.13|30.21|30.13|30.21|30.13|0
1651651720000|2022-05-04 08:08:40|30.18|30.1|30.18|30.1|30.18|30.1|30.16|30.08|39
1651651730000|2022-05-04 08:08:50|30.19|30.11|30.19|30.11|30.19|30.11|30.19|30.11|0
1651651740000|2022-05-04 08:09:00|30.21|30.13|30.16|30.08|30.21|30.13|30.16|30.08|6
1651651760000|2022-05-04 08:09:20|30.12|30.04|30.13|30.05|30.14|30.06|30.11|30.03|35
1651651770000|2022-05-04 08:09:30|30.14|30.06|30.13|30.05|30.14|30.06|30.12|30.04|0
1651651790000|2022-05-04 08:09:50|30.12|30.04|30.13|30.05|30.13|30.05|30.12|30.04|0
1651651800000|2022-05-04 08:10:00|30.14|30.06|30.14|30.06|30.16|30.08|30.13|30.05|0
1651651810000|2022-05-04 08:10:10|30.16|30.08|30.14|30.06|30.16|30.08|30.14|30.06|2
1651651820000|2022-05-04 08:10:20|30.13|30.05|30.13|30.05|30.14|30.06|30.13|30.05|0
1651651850000|2022-05-04 08:10:50|30.11|30.03|30.09|30.01|30.12|30.04|30.08|30|54
1651651860000|2022-05-04 08:11:00|30.11|30.03|30.08|30|30.11|30.03|30.08|30|0
1651651880000|2022-05-04 08:11:20|30.11|30.03|30.11|30.03|30.11|30.03|30.09|30.01|9
1651651890000|2022-05-04 08:11:30|30.12|30.04|30.13|30.05|30.13|30.05|30.12|30.04|1
1651651900000|2022-05-04 08:11:40|30.14|30.06|30.16|30.08|30.16|30.08|30.14|30.06|2
1651651910000|2022-05-04 08:11:50|30.17|30.09|30.16|30.08|30.18|30.1|30.16|30.08|10
1651651920000|2022-05-04 08:12:00|30.17|30.09|30.16|30.08|30.17|30.09|30.16|30.08|0
1651651980000|2022-05-04 08:13:00|30.14|30.06|30.13|30.05|30.14|30.06|30.13|30.05|1
1651651990000|2022-05-04 08:13:10|30.12|30.04|30.12|30.04|30.12|30.04|30.11|30.03|23
1651652000000|2022-05-04 08:13:20|30.11|30.03|30.11|30.03|30.11|30.03|30.11|30.03|0
1651652040000|2022-05-04 08:14:00|30.13|30.05|30.13|30.05|30.13|30.05|30.12|30.04|0
1651652050000|2022-05-04 08:14:10|30.14|30.06|30.14|30.06|30.14|30.06|30.14|30.06|1
1651652060000|2022-05-04 08:14:20|30.13|30.05|30.13|30.05|30.13|30.05|30.13|30.05|0
1651652090000|2022-05-04 08:14:50|30.14|30.06|30.14|30.06|30.14|30.06|30.13|30.05|0
1651652100000|2022-05-04 08:15:00|30.13|30.05|30.13|30.05|30.14|30.06|30.13|30.05|0
1651652110000|2022-05-04 08:15:10|30.14|30.06|30.14|30.06|30.14|30.06|30.14|30.06|0
1651652120000|2022-05-04 08:15:20|30.16|30.08|30.14|30.06|30.16|30.08|30.14|30.06|0
1651652130000|2022-05-04 08:15:30|30.13|30.05|30.16|30.08|30.16|30.08|30.13|30.05|0
1651652140000|2022-05-04 08:15:40|30.14|30.06|30.14|30.06|30.14|30.06|30.14|30.06|0
1651652160000|2022-05-04 08:16:00|30.16|30.08|30.16|30.08|30.16|30.08|30.14|30.06|0
1651652170000|2022-05-04 08:16:10|30.14|30.06|30.13|30.05|30.14|30.06|30.13|30.05|0
1651652180000|2022-05-04 08:16:20|30.14|30.06|30.14|30.06|30.14|30.06|30.14|30.06|0
1651652190000|2022-05-04 08:16:30|30.13|30.05|30.14|30.06|30.16|30.08|30.13|30.05|3
1651652200000|2022-05-04 08:16:40|30.16|30.08|30.14|30.06|30.16|30.08|30.14|30.06|0
1651652210000|2022-05-04 08:16:50|30.16|30.08|30.16|30.08|30.16|30.08|30.16|30.08|0
1651652230000|2022-05-04 08:17:10|||||||||1
1651652270000|2022-05-04 08:17:50|30.17|30.09|30.17|30.09|30.17|30.09|30.17|30.09|0
1651652280000|2022-05-04 08:18:00|30.16|30.08|30.16|30.08|30.16|30.08|30.16|30.08|0
1651652310000|2022-05-04 08:18:30|30.17|30.09|30.21|30.13|30.21|30.13|30.17|30.09|5
1651652320000|2022-05-04 08:18:40|||||||||1
1651652390000|2022-05-04 08:19:50|30.23|30.15|30.26|30.18|30.26|30.18|30.23|30.15|28
1651652400000|2022-05-04 08:20:00|30.22|30.14|30.24|30.16|30.24|30.16|30.21|30.13|34
1651652410000|2022-05-04 08:20:10|30.23|30.15|30.21|30.13|30.23|30.15|30.21|30.13|2
1651652430000|2022-05-04 08:20:30|||||||||2
1651652450000|2022-05-04 08:20:50|||||||||5
1651652480000|2022-05-04 08:21:20|30.22|30.14|30.24|30.16|30.27|30.19|30.22|30.14|24
1651652490000|2022-05-04 08:21:30|30.25|30.17|30.25|30.17|30.25|30.17|30.24|30.16|0
1651652500000|2022-05-04 08:21:40|30.24|30.16|30.24|30.16|30.24|30.16|30.24|30.16|0
1651652510000|2022-05-04 08:21:50|30.25|30.17|30.24|30.16|30.25|30.17|30.24|30.16|1
1651652520000|2022-05-04 08:22:00|30.23|30.15|30.23|30.15|30.24|30.16|30.23|30.15|0
1651652610000|2022-05-04 08:23:30|||||||||1
1651652630000|2022-05-04 08:23:50|30.24|30.16|30.26|30.18|30.27|30.19|30.23|30.15|10
1651652640000|2022-05-04 08:24:00|30.27|30.19|30.23|30.15|30.27|30.19|30.23|30.15|0
1651652650000|2022-05-04 08:24:10|30.26|30.18|30.26|30.18|30.26|30.18|30.26|30.18|0
1651652660000|2022-05-04 08:24:20|30.21|30.13|30.22|30.14|30.22|30.14|30.21|30.13|18
1651652670000|2022-05-04 08:24:30|30.21|30.13|30.21|30.13|30.21|30.13|30.21|30.13|0
1651652680000|2022-05-04 08:24:40|30.26|30.18|30.26|30.18|30.26|30.18|30.26|30.18|1
1651652690000|2022-05-04 08:24:50|30.24|30.16|30.21|30.13|30.24|30.16|30.21|30.13|0
1651652730000|2022-05-04 08:25:30|||||||||1
1651652740000|2022-05-04 08:25:40|30.19|30.11|30.18|30.1|30.19|30.11|30.17|30.09|0
1651652750000|2022-05-04 08:25:50|30.19|30.11|30.19|30.11|30.19|30.11|30.18|30.1|10
1651652760000|2022-05-04 08:26:00|30.18|30.1|30.21|30.13|30.21|30.13|30.18|30.1|4
1651652770000|2022-05-04 08:26:10|30.19|30.11|30.21|30.13|30.21|30.13|30.19|30.11|0
1651652780000|2022-05-04 08:26:20|||||||||2
1651652790000|2022-05-04 08:26:30|30.22|30.14|30.22|30.14|30.23|30.15|30.22|30.14|0
1651652810000|2022-05-04 08:26:50|30.23|30.15|30.26|30.18|30.26|30.18|30.23|30.15|45
1651652820000|2022-05-04 08:27:00|30.22|30.14|30.24|30.16|30.24|30.16|30.22|30.14|24
1651652830000|2022-05-04 08:27:10|30.23|30.15|30.23|30.15|30.23|30.15|30.23|30.15|0
1651652840000|2022-05-04 08:27:20|||||||||6
1651652850000|2022-05-04 08:27:30|||||||||1
1651652940000|2022-05-04 08:29:00|||||||||1
1651652970000|2022-05-04 08:29:30|30.18|30.1|30.18|30.1|30.18|30.1|30.18|30.1|26
1651653010000|2022-05-04 08:30:10|30.19|30.11|30.23|30.15|30.23|30.15|30.19|30.11|0
1651653060000|2022-05-04 08:31:00|30.26|30.18|30.27|30.19|30.27|30.19|30.26|30.18|10
1651653070000|2022-05-04 08:31:10|30.28|30.2|30.28|30.2|30.28|30.2|30.28|30.2|0
1651653090000|2022-05-04 08:31:30|30.29|30.21|30.29|30.21|30.29|30.21|30.29|30.21|2
1651653100000|2022-05-04 08:31:40|30.28|30.2|30.31|30.23|30.31|30.23|30.28|30.2|44
1651653120000|2022-05-04 08:32:00|30.29|30.21|30.29|30.21|30.29|30.21|30.28|30.2|1
1651653130000|2022-05-04 08:32:10|30.28|30.2|30.28|30.2|30.29|30.21|30.28|30.2|0
1651653140000|2022-05-04 08:32:20|30.29|30.21|30.28|30.2|30.29|30.21|30.28|30.2|0
1651653150000|2022-05-04 08:32:30|30.27|30.19|30.28|30.2|30.28|30.2|30.26|30.18|0
1651653160000|2022-05-04 08:32:40|30.24|30.16|30.26|30.18|30.26|30.18|30.23|30.15|18
1651653170000|2022-05-04 08:32:50|30.27|30.19|30.26|30.18|30.28|30.2|30.26|30.18|2
1651653180000|2022-05-04 08:33:00|30.24|30.16|30.24|30.16|30.24|30.16|30.24|30.16|5
1651653190000|2022-05-04 08:33:10|30.26|30.18|30.26|30.18|30.27|30.19|30.26|30.18|10
1651653200000|2022-05-04 08:33:20|30.27|30.19|30.26|30.18|30.27|30.19|30.26|30.18|0
1651653210000|2022-05-04 08:33:30|30.27|30.19|30.28|30.2|30.28|30.2|30.27|30.19|0
1651653220000|2022-05-04 08:33:40|30.29|30.21|30.31|30.23|30.32|30.24|30.29|30.21|0
1651653230000|2022-05-04 08:33:50|30.32|30.24|30.32|30.24|30.34|30.26|30.32|30.24|6
1651653240000|2022-05-04 08:34:00|30.31|30.23|30.31|30.23|30.32|30.24|30.31|30.23|0
1651653250000|2022-05-04 08:34:10|||||||||1
1651653260000|2022-05-04 08:34:20|30.32|30.24|30.31|30.23|30.32|30.24|30.31|30.23|1
1651653290000|2022-05-04 08:34:50|30.29|30.21|30.28|30.2|30.29|30.21|30.28|30.2|0
1651653300000|2022-05-04 08:35:00|30.29|30.21|30.28|30.2|30.29|30.21|30.28|30.2|12
1651653330000|2022-05-04 08:35:30|30.29|30.21|30.29|30.21|30.29|30.21|30.29|30.21|5
1651653340000|2022-05-04 08:35:40|30.31|30.23|30.32|30.24|30.32|30.24|30.31|30.23|0
1651653350000|2022-05-04 08:35:50|30.31|30.23|30.29|30.21|30.31|30.23|30.29|30.21|4
1651653360000|2022-05-04 08:36:00|30.31|30.23|30.29|30.21|30.31|30.23|30.29|30.21|0
1651653370000|2022-05-04 08:36:10|30.28|30.2|30.31|30.23|30.31|30.23|30.28|30.2|0
1651653380000|2022-05-04 08:36:20|30.33|30.25|30.32|30.24|30.33|30.25|30.32|30.24|100
1651653410000|2022-05-04 08:36:50|30.34|30.26|30.32|30.24|30.34|30.26|30.32|30.24|0
1651653430000|2022-05-04 08:37:10|||||||||1
1651653440000|2022-05-04 08:37:20|30.31|30.23|30.31|30.23|30.31|30.23|30.31|30.23|0
1651653450000|2022-05-04 08:37:30|30.29|30.21|30.29|30.21|30.31|30.23|30.29|30.21|4
1651653460000|2022-05-04 08:37:40|30.28|30.2|30.28|30.2|30.28|30.2|30.28|30.2|0
1651653480000|2022-05-04 08:38:00|30.27|30.19|30.28|30.2|30.28|30.2|30.26|30.18|3
1651653490000|2022-05-04 08:38:10|30.26|30.18|30.27|30.19|30.28|30.2|30.23|30.15|7
1651653500000|2022-05-04 08:38:20|30.26|30.18|30.28|30.2|30.28|30.2|30.26|30.18|1
1651653510000|2022-05-04 08:38:30|30.27|30.19|30.24|30.16|30.27|30.19|30.24|30.16|8
1651653520000|2022-05-04 08:38:40|30.26|30.18|30.28|30.2|30.28|30.2|30.26|30.18|0
1651653530000|2022-05-04 08:38:50|30.29|30.21|30.31|30.23|30.31|30.23|30.29|30.21|0
1651653540000|2022-05-04 08:39:00|30.29|30.21|30.28|30.2|30.29|30.21|30.28|30.2|0
1651653580000|2022-05-04 08:39:40|||||||||2
1651653600000|2022-05-04 08:40:00|30.27|30.19|30.26|30.18|30.27|30.19|30.26|30.18|0
1651653610000|2022-05-04 08:40:10|30.27|30.19|30.27|30.19|30.27|30.19|30.27|30.19|0
1651653620000|2022-05-04 08:40:20|30.28|30.2|30.28|30.2|30.28|30.2|30.28|30.2|0
1651653650000|2022-05-04 08:40:50|30.27|30.19|30.28|30.2|30.28|30.2|30.26|30.18|0
1651653720000|2022-05-04 08:42:00|||||||||2
1651653730000|2022-05-04 08:42:10|30.31|30.23|30.28|30.2|30.31|30.23|30.28|30.2|3
1651653810000|2022-05-04 08:43:30|30.31|30.23|30.33|30.25|30.33|30.25|30.31|30.23|12
1651653830000|2022-05-04 08:43:50|30.28|30.2|30.31|30.23|30.31|30.23|30.28|30.2|27
1651653840000|2022-05-04 08:44:00|30.28|30.2|30.28|30.2|30.29|30.21|30.28|30.2|0
1651653890000|2022-05-04 08:44:50|30.27|30.19|30.28|30.2|30.28|30.2|30.26|30.18|4
1651653950000|2022-05-04 08:45:50|30.31|30.23|30.28|30.2|30.33|30.25|30.28|30.2|56
1651653990000|2022-05-04 08:46:30|30.27|30.19|30.28|30.2|30.28|30.2|30.27|30.19|0
1651654000000|2022-05-04 08:46:40|||||||||1
1651654040000|2022-05-04 08:47:20|30.27|30.19|30.23|30.15|30.28|30.2|30.23|30.15|0
1651654070000|2022-05-04 08:47:50|30.25|30.17|30.23|30.15|30.25|30.17|30.23|30.15|0
1651654080000|2022-05-04 08:48:00|30.22|30.14|30.23|30.15|30.23|30.15|30.22|30.14|3
1651654210000|2022-05-04 08:50:10|||||||||1
1651654320000|2022-05-04 08:52:00|30.22|30.14|30.22|30.14|30.23|30.15|30.22|30.14|7
1651654330000|2022-05-04 08:52:10|30.23|30.15|30.23|30.15|30.23|30.15|30.23|30.15|0
1651654380000|2022-05-04 08:53:00|30.25|30.17|30.23|30.15|30.25|30.17|30.23|30.15|0
1651654400000|2022-05-04 08:53:20|30.26|30.18|30.26|30.18|30.26|30.18|30.26|30.18|0
1651654410000|2022-05-04 08:53:30|30.23|30.15|30.23|30.15|30.23|30.15|30.23|30.15|0
1651654420000|2022-05-04 08:53:40|30.26|30.18|30.27|30.19|30.28|30.2|30.26|30.18|3
1651654430000|2022-05-04 08:53:50|30.26|30.18|30.25|30.17|30.26|30.18|30.25|30.17|1
1651654440000|2022-05-04 08:54:00|30.26|30.18|30.25|30.17|30.26|30.18|30.25|30.17|0
1651654450000|2022-05-04 08:54:10|30.23|30.15|30.23|30.15|30.23|30.15|30.23|30.15|0
1651654480000|2022-05-04 08:54:40|30.25|30.17|30.25|30.17|30.25|30.17|30.25|30.17|0
1651654490000|2022-05-04 08:54:50|30.23|30.15|30.23|30.15|30.25|30.17|30.23|30.15|0
1651654520000|2022-05-04 08:55:20|30.22|30.14|30.23|30.15|30.23|30.15|30.22|30.14|2
1651654570000|2022-05-04 08:56:10|||||||||1
1651654600000|2022-05-04 08:56:40|30.22|30.14|30.22|30.14|30.22|30.14|30.22|30.14|0
1651654620000|2022-05-04 08:57:00|30.21|30.13|30.22|30.14|30.22|30.14|30.21|30.13|2
1651654630000|2022-05-04 08:57:10|30.23|30.15|30.23|30.15|30.23|30.15|30.23|30.15|0
1651654660000|2022-05-04 08:57:40|30.22|30.14|30.2|30.12|30.22|30.14|30.2|30.12|0
1651654670000|2022-05-04 08:57:50|30.22|30.14|30.21|30.13|30.22|30.14|30.21|30.13|1
1651654680000|2022-05-04 08:58:00|30.2|30.12|30.2|30.12|30.2|30.12|30.2|30.12|0
1651654690000|2022-05-04 08:58:10|30.21|30.13|30.21|30.13|30.21|30.13|30.21|30.13|0
1651654700000|2022-05-04 08:58:20|30.22|30.14|30.23|30.15|30.23|30.15|30.22|30.14|0
1651654710000|2022-05-04 08:58:30|30.22|30.14|30.23|30.15|30.23|30.15|30.22|30.14|0
1651654770000|2022-05-04 08:59:30|30.25|30.17|30.23|30.15|30.28|30.2|30.23|30.15|19
1651654780000|2022-05-04 08:59:40|30.26|30.18|30.23|30.15|30.26|30.18|30.23|30.15|0
1651654840000|2022-05-04 09:00:40|||||||||18
1651654850000|2022-05-04 09:00:50|||||||||1
1651654870000|2022-05-04 09:01:10|30.25|30.17|30.25|30.17|30.25|30.17|30.25|30.17|0
1651654890000|2022-05-04 09:01:30|30.23|30.15|30.23|30.15|30.23|30.15|30.23|30.15|0
1651654920000|2022-05-04 09:02:00|30.25|30.17|30.23|30.15|30.25|30.17|30.23|30.15|0
1651654930000|2022-05-04 09:02:10|30.22|30.14|30.22|30.14|30.22|30.14|30.22|30.14|0
1651654940000|2022-05-04 09:02:20|30.23|30.15|30.23|30.15|30.23|30.15|30.23|30.15|0
1651654950000|2022-05-04 09:02:30|30.26|30.18|30.28|30.2|30.28|30.2|30.26|30.18|17
1651654960000|2022-05-04 09:02:40|30.31|30.23|30.31|30.23|30.33|30.25|30.28|30.2|39
1651654970000|2022-05-04 09:02:50|30.29|30.21|30.31|30.23|30.31|30.23|30.29|30.21|4
1651654980000|2022-05-04 09:03:00|30.29|30.21|30.29|30.21|30.31|30.23|30.29|30.21|6
1651654990000|2022-05-04 09:03:10|30.31|30.23|30.32|30.24|30.32|30.24|30.29|30.21|0
1651655040000|2022-05-04 09:04:00|30.31|30.23|30.31|30.23|30.32|30.24|30.31|30.23|0
1651655050000|2022-05-04 09:04:10|30.32|30.24|30.33|30.25|30.33|30.25|30.32|30.24|2
1651655060000|2022-05-04 09:04:20|30.34|30.26|30.36|30.28|30.36|30.28|30.34|30.26|2
1651655070000|2022-05-04 09:04:30|30.38|30.3|30.39|30.31|30.41|30.33|30.38|30.3|59
1651655080000|2022-05-04 09:04:40|30.41|30.33|30.39|30.31|30.41|30.33|30.39|30.31|0
1651655090000|2022-05-04 09:04:50|30.37|30.29|30.37|30.29|30.37|30.29|30.37|30.29|20
1651655100000|2022-05-04 09:05:00|30.38|30.3|30.39|30.31|30.39|30.31|30.38|30.3|0
1651655110000|2022-05-04 09:05:10|30.41|30.33|30.39|30.31|30.41|30.33|30.39|30.31|0
1651655120000|2022-05-04 09:05:20|30.41|30.33|30.39|30.31|30.41|30.33|30.39|30.31|0
1651655130000|2022-05-04 09:05:30|30.38|30.3|30.36|30.28|30.38|30.3|30.36|30.28|7
1651655140000|2022-05-04 09:05:40|||||||||22
1651655150000|2022-05-04 09:05:50|||||||||1
1651655180000|2022-05-04 09:06:20|30.34|30.26|30.36|30.28|30.36|30.28|30.34|30.26|8
1651655190000|2022-05-04 09:06:30|30.34|30.26|30.36|30.28|30.36|30.28|30.34|30.26|0
1651655210000|2022-05-04 09:06:50|30.34|30.26|30.36|30.28|30.36|30.28|30.34|30.26|0
1651655220000|2022-05-04 09:07:00|30.37|30.29|30.37|30.29|30.37|30.29|30.37|30.29|21
1651655230000|2022-05-04 09:07:10|30.38|30.3|30.41|30.33|30.41|30.33|30.38|30.3|0
1651655260000|2022-05-04 09:07:40|30.39|30.31|30.41|30.33|30.41|30.33|30.39|30.31|0
1651655280000|2022-05-04 09:08:00|30.39|30.31|30.39|30.31|30.39|30.31|30.37|30.29|1
1651655290000|2022-05-04 09:08:10|30.41|30.33|30.41|30.33|30.41|30.33|30.41|30.33|0
1651655320000|2022-05-04 09:08:40|30.38|30.3|30.37|30.29|30.38|30.3|30.37|30.29|3
1651655330000|2022-05-04 09:08:50|30.38|30.3|30.37|30.29|30.38|30.3|30.37|30.29|0
1651655340000|2022-05-04 09:09:00|30.38|30.3|30.36|30.28|30.38|30.3|30.36|30.28|0
1651655360000|2022-05-04 09:09:20|30.37|30.29|30.41|30.33|30.41|30.33|30.37|30.29|4
1651655370000|2022-05-04 09:09:30|30.39|30.31|30.39|30.31|30.39|30.31|30.39|30.31|6
1651655390000|2022-05-04 09:09:50|30.41|30.33|30.39|30.31|30.41|30.33|30.39|30.31|0
1651655400000|2022-05-04 09:10:00|30.41|30.33|30.41|30.33|30.41|30.33|30.41|30.33|0
1651655420000|2022-05-04 09:10:20|30.39|30.31|30.39|30.31|30.39|30.31|30.39|30.31|0
1651655430000|2022-05-04 09:10:30|30.41|30.33|30.41|30.33|30.41|30.33|30.39|30.31|0
1651655450000|2022-05-04 09:10:50|30.44|30.36|30.43|30.35|30.44|30.36|30.42|30.34|5
1651655460000|2022-05-04 09:11:00|30.42|30.34|30.41|30.33|30.42|30.34|30.41|30.33|3
1651655470000|2022-05-04 09:11:10|30.39|30.31|30.41|30.33|30.41|30.33|30.39|30.31|6
1651655490000|2022-05-04 09:11:30|30.43|30.35|30.41|30.33|30.43|30.35|30.41|30.33|8
1651655510000|2022-05-04 09:11:50|30.39|30.31|30.39|30.31|30.39|30.31|30.39|30.31|8
1651655520000|2022-05-04 09:12:00|30.38|30.3|30.37|30.29|30.39|30.31|30.37|30.29|13
1651655530000|2022-05-04 09:12:10|30.36|30.28|30.36|30.28|30.36|30.28|30.36|30.28|0
1651655540000|2022-05-04 09:12:20|30.34|30.26|30.36|30.28|30.36|30.28|30.34|30.26|7
1651655570000|2022-05-04 09:12:50|30.34|30.26|30.36|30.28|30.36|30.28|30.34|30.26|2
1651655580000|2022-05-04 09:13:00|30.37|30.29|30.36|30.28|30.37|30.29|30.36|30.28|0
1651655590000|2022-05-04 09:13:10|||||||||2
1651655610000|2022-05-04 09:13:30|30.37|30.29|30.37|30.29|30.37|30.29|30.37|30.29|0
1651655620000|2022-05-04 09:13:40|30.39|30.31|30.37|30.29|30.39|30.31|30.37|30.29|1
1651655630000|2022-05-04 09:13:50|||||||||2
1651655640000|2022-05-04 09:14:00|30.36|30.28|30.36|30.28|30.36|30.28|30.36|30.28|4
1651655650000|2022-05-04 09:14:10|30.37|30.29|30.36|30.28|30.37|30.29|30.36|30.28|0
1651655670000|2022-05-04 09:14:30|30.34|30.26|30.36|30.28|30.36|30.28|30.34|30.26|0
1651655680000|2022-05-04 09:14:40|||||||||2
1651655720000|2022-05-04 09:15:20|||||||||1
1651655730000|2022-05-04 09:15:30|||||||||2
1651655740000|2022-05-04 09:15:40|30.34|30.26|30.33|30.25|30.34|30.26|30.33|30.25|24
1651655750000|2022-05-04 09:15:50|30.34|30.26|30.36|30.28|30.36|30.28|30.34|30.26|0
1651655760000|2022-05-04 09:16:00|30.34|30.26|30.34|30.26|30.34|30.26|30.34|30.26|5
1651655770000|2022-05-04 09:16:10|30.33|30.25|30.33|30.25|30.34|30.26|30.33|30.25|5
1651655780000|2022-05-04 09:16:20|30.34|30.26|30.34|30.26|30.34|30.26|30.34|30.26|2
1651655800000|2022-05-04 09:16:40|30.36|30.28|30.37|30.29|30.37|30.29|30.36|30.28|2
1651655810000|2022-05-04 09:16:50|30.36|30.28|30.36|30.28|30.36|30.28|30.36|30.28|0
1651655820000|2022-05-04 09:17:00|||||||||2
1651655850000|2022-05-04 09:17:30|30.37|30.29|30.41|30.33|30.41|30.33|30.37|30.29|21
1651655860000|2022-05-04 09:17:40|30.39|30.31|30.41|30.33|30.41|30.33|30.39|30.31|2
1651655870000|2022-05-04 09:17:50|30.39|30.31|30.39|30.31|30.39|30.31|30.39|30.31|0
1651655880000|2022-05-04 09:18:00|30.41|30.33|30.41|30.33|30.41|30.33|30.41|30.33|0
1651655890000|2022-05-04 09:18:10|30.39|30.31|30.38|30.3|30.39|30.31|30.38|30.3|0
1651655900000|2022-05-04 09:18:20|30.39|30.31|30.38|30.3|30.39|30.31|30.38|30.3|5
1651655910000|2022-05-04 09:18:30|30.39|30.31|30.39|30.31|30.39|30.31|30.39|30.31|0
1651655920000|2022-05-04 09:18:40|||||||||2
1651655950000|2022-05-04 09:19:10|30.41|30.33|30.39|30.31|30.41|30.33|30.39|30.31|0
1651655960000|2022-05-04 09:19:20|30.41|30.33|30.41|30.33|30.41|30.33|30.41|30.33|0
1651655970000|2022-05-04 09:19:30|30.39|30.31|30.38|30.3|30.41|30.33|30.38|30.3|4
1651655980000|2022-05-04 09:19:40|30.39|30.31|30.38|30.3|30.39|30.31|30.38|30.3|6
1651655990000|2022-05-04 09:19:50|30.39|30.31|30.41|30.33|30.41|30.33|30.39|30.31|2
1651656010000|2022-05-04 09:20:10|30.43|30.35|30.43|30.35|30.43|30.35|30.43|30.35|2
1651656020000|2022-05-04 09:20:20|30.42|30.34|30.42|30.34|30.44|30.36|30.41|30.33|18
1651656040000|2022-05-04 09:20:40|30.44|30.36|30.46|30.38|30.46|30.38|30.44|30.36|2
1651656050000|2022-05-04 09:20:50|30.44|30.36|30.46|30.38|30.46|30.38|30.44|30.36|0
1651656060000|2022-05-04 09:21:00|30.48|30.4|30.46|30.38|30.48|30.4|30.46|30.38|17
1651656070000|2022-05-04 09:21:10|30.48|30.4|30.46|30.38|30.48|30.4|30.46|30.38|5
1651656080000|2022-05-04 09:21:20|30.51|30.43|30.47|30.39|30.51|30.43|30.46|30.38|6
1651656090000|2022-05-04 09:21:30|30.48|30.4|30.51|30.43|30.51|30.43|30.47|30.39|0
1651656110000|2022-05-04 09:21:50|30.49|30.41|30.46|30.38|30.49|30.41|30.46|30.38|3
1651656120000|2022-05-04 09:22:00|30.47|30.39|30.46|30.38|30.48|30.4|30.46|30.38|0
1651656130000|2022-05-04 09:22:10|30.47|30.39|30.46|30.38|30.47|30.39|30.46|30.38|0
1651656160000|2022-05-04 09:22:40|30.43|30.35|30.46|30.38|30.46|30.38|30.43|30.35|104
1651656230000|2022-05-04 09:23:50|||||||||2
1651656240000|2022-05-04 09:24:00|30.44|30.36|30.42|30.34|30.44|30.36|30.42|30.34|4
1651656260000|2022-05-04 09:24:20|30.43|30.35|30.43|30.35|30.43|30.35|30.43|30.35|0
1651656280000|2022-05-04 09:24:40|30.41|30.33|30.42|30.34|30.42|30.34|30.41|30.33|0
1651656290000|2022-05-04 09:24:50|30.43|30.35|30.43|30.35|30.43|30.35|30.43|30.35|2
1651656300000|2022-05-04 09:25:00|30.42|30.34|30.42|30.34|30.42|30.34|30.42|30.34|0
1651656310000|2022-05-04 09:25:10|30.43|30.35|30.43|30.35|30.43|30.35|30.43|30.35|5
1651656320000|2022-05-04 09:25:20|30.42|30.34|30.42|30.34|30.42|30.34|30.42|30.34|5
1651656350000|2022-05-04 09:25:50|30.43|30.35|30.43|30.35|30.43|30.35|30.43|30.35|3
1651656420000|2022-05-04 09:27:00|||||||||2
1651656430000|2022-05-04 09:27:10|30.42|30.34|30.41|30.33|30.42|30.34|30.41|30.33|22
1651656450000|2022-05-04 09:27:30|30.4|30.32|30.43|30.35|30.43|30.35|30.4|30.32|0
1651656460000|2022-05-04 09:27:40|||||||||2
1651656480000|2022-05-04 09:28:00|30.41|30.33|30.41|30.33|30.41|30.33|30.41|30.33|2
1651656490000|2022-05-04 09:28:10|30.4|30.32|30.41|30.33|30.41|30.33|30.4|30.32|2
1651656500000|2022-05-04 09:28:20|30.38|30.3|30.41|30.33|30.41|30.33|30.38|30.3|0
1651656510000|2022-05-04 09:28:30|30.42|30.34|30.43|30.35|30.43|30.35|30.42|30.34|0
1651656520000|2022-05-04 09:28:40|||||||||1
1651656530000|2022-05-04 09:28:50|30.41|30.33|30.41|30.33|30.41|30.33|30.41|30.33|14
1651656540000|2022-05-04 09:29:00|30.38|30.3|30.38|30.3|30.38|30.3|30.38|30.3|0
1651656600000|2022-05-04 09:30:00|||||||||1
1651656610000|2022-05-04 09:30:10|30.4|30.32|30.38|30.3|30.4|30.32|30.38|30.3|2
1651656620000|2022-05-04 09:30:20|30.4|30.32|30.42|30.34|30.42|30.34|30.4|30.32|16
1651656640000|2022-05-04 09:30:40|30.43|30.35|30.43|30.35|30.43|30.35|30.43|30.35|0
1651656660000|2022-05-04 09:31:00|30.41|30.33|30.41|30.33|30.41|30.33|30.4|30.32|2
1651656670000|2022-05-04 09:31:10|30.4|30.32|30.38|30.3|30.4|30.32|30.38|30.3|0
1651656700000|2022-05-04 09:31:40|||||||||3
1651656710000|2022-05-04 09:31:50|30.41|30.33|30.41|30.33|30.41|30.33|30.41|30.33|1
1651656720000|2022-05-04 09:32:00|30.4|30.32|30.43|30.35|30.43|30.35|30.4|30.32|17
1651656740000|2022-05-04 09:32:20|||||||||4
1651656860000|2022-05-04 09:34:20|30.41|30.33|30.41|30.33|30.41|30.33|30.41|30.33|1
1651656870000|2022-05-04 09:34:30|30.43|30.35|30.43|30.35|30.43|30.35|30.43|30.35|0
1651656880000|2022-05-04 09:34:40|30.42|30.34|30.38|30.3|30.42|30.34|30.38|30.3|0
1651656910000|2022-05-04 09:35:10|30.4|30.32|30.42|30.34|30.42|30.34|30.4|30.32|1
1651656920000|2022-05-04 09:35:20|30.43|30.35|30.43|30.35|30.43|30.35|30.43|30.35|1
1651656960000|2022-05-04 09:36:00|30.42|30.34|30.43|30.35|30.43|30.35|30.42|30.34|0
1651656970000|2022-05-04 09:36:10|30.42|30.34|30.42|30.34|30.43|30.35|30.42|30.34|0
1651656980000|2022-05-04 09:36:20|30.43|30.35|30.43|30.35|30.43|30.35|30.43|30.35|0
1651657010000|2022-05-04 09:36:50|||||||||1
1651657020000|2022-05-04 09:37:00|30.42|30.34|30.42|30.34|30.42|30.34|30.4|30.32|2
1651657030000|2022-05-04 09:37:10|30.41|30.33|30.4|30.32|30.41|30.33|30.4|30.32|0
1651657040000|2022-05-04 09:37:20|||||||||1
1651657050000|2022-05-04 09:37:30|30.41|30.33|30.41|30.33|30.42|30.34|30.41|30.33|0
1651657060000|2022-05-04 09:37:40|30.4|30.32|30.4|30.32|30.4|30.32|30.4|30.32|0
1651657070000|2022-05-04 09:37:50|30.38|30.3|30.38|30.3|30.38|30.3|30.38|30.3|0
1651657230000|2022-05-04 09:40:30|30.42|30.34|30.42|30.34|30.42|30.34|30.42|30.34|1
1651657240000|2022-05-04 09:40:40|30.41|30.33|30.4|30.32|30.41|30.33|30.4|30.32|2
1651657250000|2022-05-04 09:40:50|30.38|30.3|30.38|30.3|30.38|30.3|30.38|30.3|0
1651657270000|2022-05-04 09:41:10|||||||||2
1651657300000|2022-05-04 09:41:40|30.37|30.29|30.38|30.3|30.38|30.3|30.37|30.29|27
1651657310000|2022-05-04 09:41:50|30.37|30.29|30.37|30.29|30.37|30.29|30.37|30.29|10
1651657350000|2022-05-04 09:42:30|30.36|30.28|30.34|30.26|30.36|30.28|30.31|30.23|6
1651657360000|2022-05-04 09:42:40|30.35|30.27|30.35|30.27|30.35|30.27|30.35|30.27|4
1651657370000|2022-05-04 09:42:50|||||||||4
1651657380000|2022-05-04 09:43:00|||||||||4
1651657400000|2022-05-04 09:43:20|30.34|30.26|30.34|30.26|30.34|30.26|30.34|30.26|3
1651657410000|2022-05-04 09:43:30|30.36|30.28|30.36|30.28|30.36|30.28|30.36|30.28|1
1651657430000|2022-05-04 09:43:50|30.37|30.29|30.37|30.29|30.39|30.31|30.37|30.29|0
1651657440000|2022-05-04 09:44:00|30.39|30.31|30.37|30.29|30.39|30.31|30.37|30.29|0
1651657450000|2022-05-04 09:44:10|30.4|30.32|30.4|30.32|30.4|30.32|30.4|30.32|2
1651657460000|2022-05-04 09:44:20|30.39|30.31|30.36|30.28|30.39|30.31|30.36|30.28|0
1651657480000|2022-05-04 09:44:40|||||||||1
1651657520000|2022-05-04 09:45:20|||||||||2
1651657540000|2022-05-04 09:45:40|30.37|30.29|30.36|30.28|30.37|30.29|30.36|30.28|0
1651657590000|2022-05-04 09:46:30|30.35|30.27|30.36|30.28|30.36|30.28|30.35|30.27|0
1651657620000|2022-05-04 09:47:00|30.35|30.27|30.35|30.27|30.35|30.27|30.35|30.27|0
1651657630000|2022-05-04 09:47:10|30.36|30.28|30.36|30.28|30.36|30.28|30.36|30.28|0
1651657640000|2022-05-04 09:47:20|30.35|30.27|30.35|30.27|30.35|30.27|30.35|30.27|0
1651657650000|2022-05-04 09:47:30|30.34|30.26|30.35|30.27|30.35|30.27|30.34|30.26|2
1651657660000|2022-05-04 09:47:40|30.36|30.28|30.35|30.27|30.36|30.28|30.35|30.27|0
1651657670000|2022-05-04 09:47:50|30.34|30.26|30.34|30.26|30.34|30.26|30.34|30.26|2
1651657680000|2022-05-04 09:48:00|30.35|30.27|30.35|30.27|30.35|30.27|30.35|30.27|0
1651657690000|2022-05-04 09:48:10|30.36|30.28|30.35|30.27|30.36|30.28|30.35|30.27|0
1651657700000|2022-05-04 09:48:20|30.36|30.28|30.34|30.26|30.36|30.28|30.34|30.26|0
1651657730000|2022-05-04 09:48:50|30.35|30.27|30.35|30.27|30.35|30.27|30.35|30.27|0
1651657740000|2022-05-04 09:49:00|30.36|30.28|30.36|30.28|30.36|30.28|30.36|30.28|0
1651657750000|2022-05-04 09:49:10|30.35|30.27|30.36|30.28|30.36|30.28|30.35|30.27|0
1651657790000|2022-05-04 09:49:50|30.35|30.27|30.35|30.27|30.36|30.28|30.35|30.27|0
1651657810000|2022-05-04 09:50:10|30.34|30.26|30.34|30.26|30.34|30.26|30.34|30.26|0
1651657820000|2022-05-04 09:50:20|30.35|30.27|30.34|30.26|30.35|30.27|30.34|30.26|0
1651657830000|2022-05-04 09:50:30|30.35|30.27|30.35|30.27|30.35|30.27|30.35|30.27|0
1651657850000|2022-05-04 09:50:50|30.36|30.28|30.36|30.28|30.36|30.28|30.36|30.28|0
1651657900000|2022-05-04 09:51:40|||||||||3
1651657920000|2022-05-04 09:52:00|||||||||1
1651657960000|2022-05-04 09:52:40|30.37|30.29|30.37|30.29|30.37|30.29|30.37|30.29|0
1651657980000|2022-05-04 09:53:00|30.39|30.31|30.39|30.31|30.39|30.31|30.39|30.31|0
1651657990000|2022-05-04 09:53:10|30.36|30.28|30.36|30.28|30.36|30.28|30.36|30.28|0
1651658000000|2022-05-04 09:53:20|30.39|30.31|30.4|30.32|30.41|30.33|30.39|30.31|78
1651658010000|2022-05-04 09:53:30|30.39|30.31|30.37|30.29|30.39|30.31|30.37|30.29|0
1651658020000|2022-05-04 09:53:40|30.36|30.28|30.36|30.28|30.37|30.29|30.36|30.28|0
1651658030000|2022-05-04 09:53:50|30.35|30.27|30.35|30.27|30.36|30.28|30.35|30.27|4
1651658040000|2022-05-04 09:54:00|30.36|30.28|30.35|30.27|30.36|30.28|30.35|30.27|0
1651658050000|2022-05-04 09:54:10|30.34|30.26|30.34|30.26|30.35|30.27|30.34|30.26|2
1651658060000|2022-05-04 09:54:20|30.35|30.27|30.35|30.27|30.35|30.27|30.35|30.27|0
1651658070000|2022-05-04 09:54:30|30.34|30.26|30.31|30.23|30.34|30.26|30.31|30.23|3
1651658080000|2022-05-04 09:54:40|30.32|30.24|30.34|30.26|30.34|30.26|30.32|30.24|0
1651658090000|2022-05-04 09:54:50|30.32|30.24|30.32|30.24|30.32|30.24|30.32|30.24|0
1651658100000|2022-05-04 09:55:00|30.31|30.23|30.34|30.26|30.34|30.26|30.3|30.22|5
1651658110000|2022-05-04 09:55:10|30.31|30.23|30.29|30.21|30.31|30.23|30.29|30.21|12
1651658120000|2022-05-04 09:55:20|30.3|30.22|30.3|30.22|30.3|30.22|30.3|30.22|0
1651658130000|2022-05-04 09:55:30|30.29|30.21|30.3|30.22|30.3|30.22|30.29|30.21|0
1651658150000|2022-05-04 09:55:50|30.31|30.23|30.32|30.24|30.32|30.24|30.31|30.23|0
1651658160000|2022-05-04 09:56:00|30.34|30.26|30.34|30.26|30.34|30.26|30.32|30.24|0
1651658170000|2022-05-04 09:56:10|30.32|30.24|30.32|30.24|30.32|30.24|30.32|30.24|0
1651658180000|2022-05-04 09:56:20|30.31|30.23|30.3|30.22|30.31|30.23|30.3|30.22|3
1651658190000|2022-05-04 09:56:30|30.31|30.23|30.31|30.23|30.31|30.23|30.31|30.23|0
1651658200000|2022-05-04 09:56:40|30.3|30.22|30.3|30.22|30.3|30.22|30.3|30.22|0
1651658210000|2022-05-04 09:56:50|||||||||2
1651658220000|2022-05-04 09:57:00|30.31|30.23|30.32|30.24|30.32|30.24|30.31|30.23|0
1651658230000|2022-05-04 09:57:10|30.31|30.23|30.31|30.23|30.31|30.23|30.31|30.23|0
1651658240000|2022-05-04 09:57:20|30.32|30.24|30.32|30.24|30.32|30.24|30.31|30.23|0
1651658250000|2022-05-04 09:57:30|30.31|30.23|30.31|30.23|30.31|30.23|30.31|30.23|0
1651658300000|2022-05-04 09:58:20|30.3|30.22|30.31|30.23|30.31|30.23|30.3|30.22|0
1651658320000|2022-05-04 09:58:40|30.3|30.22|30.29|30.21|30.3|30.22|30.29|30.21|0
1651658330000|2022-05-04 09:58:50|30.3|30.22|30.29|30.21|30.3|30.22|30.29|30.21|0
1651658360000|2022-05-04 09:59:20|||||||||4
1651658370000|2022-05-04 09:59:30|||||||||1
1651658390000|2022-05-04 09:59:50|||||||||2
1651658400000|2022-05-04 10:00:00|||||||||10
1651658410000|2022-05-04 10:00:10|30.28|30.2|30.29|30.21|30.29|30.21|30.28|30.2|2
1651658450000|2022-05-04 10:00:50|30.26|30.18|30.29|30.21|30.29|30.21|30.26|30.18|26
1651658470000|2022-05-04 10:01:10|30.28|30.2|30.28|30.2|30.29|30.21|30.27|30.19|10
1651658480000|2022-05-04 10:01:20|30.29|30.21|30.29|30.21|30.29|30.21|30.28|30.2|0
1651658490000|2022-05-04 10:01:30|30.28|30.2|30.28|30.2|30.28|30.2|30.28|30.2|10
1651658500000|2022-05-04 10:01:40|30.27|30.19|30.27|30.19|30.27|30.19|30.27|30.19|0
1651658530000|2022-05-04 10:02:10|30.28|30.2|30.29|30.21|30.29|30.21|30.28|30.2|9
1651658570000|2022-05-04 10:02:50|30.28|30.2|30.28|30.2|30.28|30.2|30.28|30.2|1
1651658580000|2022-05-04 10:03:00|30.27|30.19|30.28|30.2|30.28|30.2|30.27|30.19|15
1651658590000|2022-05-04 10:03:10|30.29|30.21|30.29|30.21|30.29|30.21|30.29|30.21|0
1651658670000|2022-05-04 10:04:30|||||||||12
1651658710000|2022-05-04 10:05:10|30.28|30.2|30.29|30.21|30.29|30.21|30.27|30.19|3
1651658720000|2022-05-04 10:05:20|30.28|30.2|30.27|30.19|30.29|30.21|30.27|30.19|1
1651658750000|2022-05-04 10:05:50|30.28|30.2|30.27|30.19|30.28|30.2|30.27|30.19|1
1651658760000|2022-05-04 10:06:00|30.28|30.2|30.28|30.2|30.28|30.2|30.28|30.2|1
1651658770000|2022-05-04 10:06:10|30.27|30.19|30.27|30.19|30.28|30.2|30.27|30.19|1
1651658810000|2022-05-04 10:06:50|30.29|30.21|30.29|30.21|30.29|30.21|30.29|30.21|1
1651658870000|2022-05-04 10:07:50|||||||||10
1651658880000|2022-05-04 10:08:00|30.34|30.26|30.34|30.26|30.34|30.26|30.3|30.22|65
1651658920000|2022-05-04 10:08:40|30.33|30.25|30.34|30.26|30.34|30.26|30.33|30.25|12
1651658950000|2022-05-04 10:09:10|30.32|30.24|30.34|30.26|30.34|30.26|30.29|30.21|15
1651658960000|2022-05-04 10:09:20|||||||||2
1651658970000|2022-05-04 10:09:30|30.29|30.21|30.32|30.24|30.33|30.25|30.29|30.21|11
1651658980000|2022-05-04 10:09:40|30.29|30.21|30.29|30.21|30.29|30.21|30.29|30.21|0
1651659000000|2022-05-04 10:10:00|30.32|30.24|30.32|30.24|30.32|30.24|30.32|30.24|0
1651659010000|2022-05-04 10:10:10|30.34|30.26|30.33|30.25|30.34|30.26|30.33|30.25|5
1651659020000|2022-05-04 10:10:20|30.32|30.24|30.32|30.24|30.32|30.24|30.32|30.24|0
1651659040000|2022-05-04 10:10:40|30.29|30.21|30.29|30.21|30.29|30.21|30.29|30.21|0
1651659050000|2022-05-04 10:10:50|30.3|30.22|30.3|30.22|30.3|30.22|30.3|30.22|0
1651659060000|2022-05-04 10:11:00|30.31|30.23|30.31|30.23|30.31|30.23|30.31|30.23|9
1651659070000|2022-05-04 10:11:10|30.3|30.22|30.29|30.21|30.3|30.22|30.29|30.21|0
1651659120000|2022-05-04 10:12:00|30.32|30.24|30.29|30.21|30.32|30.24|30.29|30.21|21
1651659130000|2022-05-04 10:12:10|||||||||1
1651659150000|2022-05-04 10:12:30|30.3|30.22|30.31|30.23|30.31|30.23|30.3|30.22|2
1651659160000|2022-05-04 10:12:40|30.3|30.22|30.29|30.21|30.3|30.22|30.29|30.21|6
1651659170000|2022-05-04 10:12:50|||||||||1
1651659250000|2022-05-04 10:14:10|30.27|30.19|30.29|30.21|30.29|30.21|30.27|30.19|5
1651659280000|2022-05-04 10:14:40|||||||||1
1651659330000|2022-05-04 10:15:30|30.3|30.22|30.3|30.22|30.3|30.22|30.3|30.22|7
1651659360000|2022-05-04 10:16:00|30.31|30.23|30.31|30.23|30.31|30.23|30.31|30.23|0
1651659410000|2022-05-04 10:16:50|||||||||1
1651659430000|2022-05-04 10:17:10|30.34|30.26|30.32|30.24|30.34|30.26|30.32|30.24|0
1651659450000|2022-05-04 10:17:30|30.31|30.23|30.31|30.23|30.31|30.23|30.31|30.23|0
1651659460000|2022-05-04 10:17:40|30.3|30.22|30.31|30.23|30.31|30.23|30.3|30.22|0
1651659470000|2022-05-04 10:17:50|30.3|30.22|30.29|30.21|30.31|30.23|30.29|30.21|1
1651659520000|2022-05-04 10:18:40|30.27|30.19|30.28|30.2|30.28|30.2|30.27|30.19|21
1651659530000|2022-05-04 10:18:50|30.29|30.21|30.27|30.19|30.29|30.21|30.27|30.19|2
1651659540000|2022-05-04 10:19:00|30.28|30.2|30.27|30.19|30.28|30.2|30.27|30.19|0
1651659560000|2022-05-04 10:19:20|30.28|30.2|30.27|30.19|30.28|30.2|30.27|30.19|0
1651659660000|2022-05-04 10:21:00|30.28|30.2|30.28|30.2|30.29|30.21|30.28|30.2|16
1651659670000|2022-05-04 10:21:10|30.29|30.21|30.29|30.21|30.29|30.21|30.29|30.21|0
1651659740000|2022-05-04 10:22:20|30.28|30.2|30.27|30.19|30.28|30.2|30.27|30.19|3
1651659780000|2022-05-04 10:23:00|30.29|30.21|30.29|30.21|30.29|30.21|30.28|30.2|5
1651659800000|2022-05-04 10:23:20|30.28|30.2|30.29|30.21|30.29|30.21|30.28|30.2|0
1651659840000|2022-05-04 10:24:00|30.34|30.26|30.34|30.26|30.34|30.26|30.34|30.26|7
1651659850000|2022-05-04 10:24:10|30.33|30.25|30.32|30.24|30.34|30.26|30.32|30.24|5
1651659860000|2022-05-04 10:24:20|30.29|30.21|30.29|30.21|30.29|30.21|30.29|30.21|0
1651659870000|2022-05-04 10:24:30|30.32|30.24|30.32|30.24|30.32|30.24|30.32|30.24|0
1651659900000|2022-05-04 10:25:00|30.29|30.21|30.29|30.21|30.29|30.21|30.29|30.21|0
1651659910000|2022-05-04 10:25:10|30.28|30.2|30.29|30.21|30.29|30.21|30.28|30.2|6
1651659920000|2022-05-04 10:25:20|||||||||5
1651659930000|2022-05-04 10:25:30|30.3|30.22|30.32|30.24|30.33|30.25|30.29|30.21|4
1651659940000|2022-05-04 10:25:40|30.31|30.23|30.29|30.21|30.32|30.24|30.29|30.21|0
1651660010000|2022-05-04 10:26:50|30.3|30.22|30.31|30.23|30.31|30.23|30.3|30.22|1
1651660020000|2022-05-04 10:27:00|30.3|30.22|30.3|30.22|30.3|30.22|30.3|30.22|0
1651660030000|2022-05-04 10:27:10|30.29|30.21|30.29|30.21|30.29|30.21|30.29|30.21|0
1651660050000|2022-05-04 10:27:30|30.3|30.22|30.29|30.21|30.3|30.22|30.29|30.21|27
1651660060000|2022-05-04 10:27:40|30.3|30.22|30.3|30.22|30.3|30.22|30.3|30.22|0
1651660070000|2022-05-04 10:27:50|30.31|30.23|30.3|30.22|30.31|30.23|30.3|30.22|0
1651660080000|2022-05-04 10:28:00|30.29|30.21|30.29|30.21|30.29|30.21|30.29|30.21|1
1651660110000|2022-05-04 10:28:30|30.3|30.22|30.3|30.22|30.3|30.22|30.3|30.22|0
1651660130000|2022-05-04 10:28:50|30.31|30.23|30.31|30.23|30.31|30.23|30.3|30.22|1
1651660140000|2022-05-04 10:29:00|30.29|30.21|30.3|30.22|30.3|30.22|30.29|30.21|12
1651660160000|2022-05-04 10:29:20|30.31|30.23|30.31|30.23|30.31|30.23|30.31|30.23|0
1651660170000|2022-05-04 10:29:30|30.3|30.22|30.31|30.23|30.31|30.23|30.3|30.22|0
1651660180000|2022-05-04 10:29:40|30.32|30.24|30.32|30.24|30.32|30.24|30.32|30.24|0
1651660190000|2022-05-04 10:29:50|30.34|30.26|30.32|30.24|30.34|30.26|30.32|30.24|0
1651660200000|2022-05-04 10:30:00|30.31|30.23|30.31|30.23|30.31|30.23|30.31|30.23|1
1651660210000|2022-05-04 10:30:10|30.29|30.21|30.29|30.21|30.29|30.21|30.29|30.21|2
1651660240000|2022-05-04 10:30:40|30.27|30.19|30.26|30.18|30.27|30.19|30.24|30.16|13
1651660260000|2022-05-04 10:31:00|30.27|30.19|30.27|30.19|30.29|30.21|30.27|30.19|2
1651660270000|2022-05-04 10:31:10|30.29|30.21|30.27|30.19|30.29|30.21|30.26|30.18|0
1651660280000|2022-05-04 10:31:20|30.26|30.18|30.29|30.21|30.29|30.21|30.26|30.18|4
1651660290000|2022-05-04 10:31:30|30.27|30.19|30.29|30.21|30.29|30.21|30.26|30.18|2
1651660380000|2022-05-04 10:33:00|30.27|30.19|30.27|30.19|30.29|30.21|30.27|30.19|0
1651660390000|2022-05-04 10:33:10|30.29|30.21|30.26|30.18|30.29|30.21|30.26|30.18|1
1651660400000|2022-05-04 10:33:20|30.27|30.19|30.29|30.21|30.29|30.21|30.26|30.18|0
1651660410000|2022-05-04 10:33:30|||||||||8
1651660430000|2022-05-04 10:33:50|||||||||1
1651660520000|2022-05-04 10:35:20|30.3|30.22|30.3|30.22|30.3|30.22|30.3|30.22|28
1651660530000|2022-05-04 10:35:30|30.29|30.21|30.29|30.21|30.29|30.21|30.29|30.21|0
1651660580000|2022-05-04 10:36:20|30.31|30.23|30.31|30.23|30.31|30.23|30.31|30.23|19
1651660590000|2022-05-04 10:36:30|30.3|30.22|30.3|30.22|30.3|30.22|30.3|30.22|1
1651660600000|2022-05-04 10:36:40|30.29|30.21|30.29|30.21|30.29|30.21|30.29|30.21|0
1651660640000|2022-05-04 10:37:20|30.3|30.22|30.31|30.23|30.31|30.23|30.3|30.22|0
1651660650000|2022-05-04 10:37:30|30.32|30.24|30.34|30.26|30.34|30.26|30.32|30.24|0
1651660660000|2022-05-04 10:37:40|30.32|30.24|30.32|30.24|30.34|30.26|30.32|30.24|2
1651660680000|2022-05-04 10:38:00|30.31|30.23|30.3|30.22|30.31|30.23|30.3|30.22|3
1651660690000|2022-05-04 10:38:10|30.29|30.21|30.29|30.21|30.29|30.21|30.29|30.21|0
1651660730000|2022-05-04 10:38:50|30.27|30.19|30.29|30.21|30.29|30.21|30.26|30.18|2
1651660740000|2022-05-04 10:39:00|30.26|30.18|30.29|30.21|30.29|30.21|30.26|30.18|0
1651660750000|2022-05-04 10:39:10|30.27|30.19|30.27|30.19|30.27|30.19|30.27|30.19|0
1651660760000|2022-05-04 10:39:20|30.29|30.21|30.29|30.21|30.29|30.21|30.29|30.21|0
1651660770000|2022-05-04 10:39:30|30.27|30.19|30.27|30.19|30.27|30.19|30.27|30.19|0
1651660780000|2022-05-04 10:39:40|30.29|30.21|30.29|30.21|30.29|30.21|30.29|30.21|0
1651660880000|2022-05-04 10:41:20|30.3|30.22|30.29|30.21|30.3|30.22|30.29|30.21|2
1651661010000|2022-05-04 10:43:30|30.26|30.18|30.24|30.16|30.26|30.18|30.24|30.16|8
1651661070000|2022-05-04 10:44:30|||||||||16
1651661080000|2022-05-04 10:44:40|||||||||18
1651661090000|2022-05-04 10:44:50|||||||||9
1651661100000|2022-05-04 10:45:00|30.22|30.14|30.24|30.16|30.24|30.16|30.22|30.14|3
1651661120000|2022-05-04 10:45:20|30.23|30.15|30.21|30.13|30.23|30.15|30.21|30.13|13
1651661130000|2022-05-04 10:45:30|30.22|30.14|30.24|30.16|30.24|30.16|30.22|30.14|0
1651661210000|2022-05-04 10:46:50|30.2|30.12|30.2|30.12|30.2|30.12|30.2|30.12|24
1651661220000|2022-05-04 10:47:00|30.24|30.16|30.24|30.16|30.24|30.16|30.24|30.16|2
1651661230000|2022-05-04 10:47:10|30.21|30.13|30.21|30.13|30.21|30.13|30.21|30.13|11
1651661240000|2022-05-04 10:47:20|30.23|30.15|30.24|30.16|30.24|30.16|30.23|30.15|0
1651661250000|2022-05-04 10:47:30|30.22|30.14|30.2|30.12|30.22|30.14|30.2|30.12|8
1651661260000|2022-05-04 10:47:40|30.19|30.11|30.19|30.11|30.19|30.11|30.19|30.11|0
1651661270000|2022-05-04 10:47:50|||||||||27
1651661280000|2022-05-04 10:48:00|30.18|30.1|30.18|30.1|30.18|30.1|30.18|30.1|2
1651661300000|2022-05-04 10:48:20|30.15|30.07|30.14|30.06|30.15|30.07|30.14|30.06|0
1651661360000|2022-05-04 10:49:20|30.17|30.09|30.18|30.1|30.18|30.1|30.17|30.09|12
1651661370000|2022-05-04 10:49:30|30.19|30.11|30.19|30.11|30.19|30.11|30.18|30.1|0
1651661380000|2022-05-04 10:49:40|30.18|30.1|30.15|30.07|30.19|30.11|30.15|30.07|0
1651661390000|2022-05-04 10:49:50|30.17|30.09|30.15|30.07|30.17|30.09|30.15|30.07|0
1651661400000|2022-05-04 10:50:00|30.17|30.09|30.17|30.09|30.17|30.09|30.17|30.09|9
1651661410000|2022-05-04 10:50:10|30.15|30.07|30.15|30.07|30.15|30.07|30.15|30.07|0
1651661420000|2022-05-04 10:50:20|30.17|30.09|30.15|30.07|30.17|30.09|30.15|30.07|0
1651661430000|2022-05-04 10:50:30|30.17|30.09|30.17|30.09|30.17|30.09|30.17|30.09|0
1651661440000|2022-05-04 10:50:40|30.15|30.07|30.15|30.07|30.15|30.07|30.14|30.06|0
1651661450000|2022-05-04 10:50:50|30.14|30.06|30.14|30.06|30.14|30.06|30.14|30.06|0
1651661470000|2022-05-04 10:51:10|30.15|30.07|30.14|30.06|30.15|30.07|30.14|30.06|0
1651661480000|2022-05-04 10:51:20|30.15|30.07|30.15|30.07|30.15|30.07|30.15|30.07|0
1651661520000|2022-05-04 10:52:00|30.17|30.09|30.17|30.09|30.17|30.09|30.17|30.09|0
1651661530000|2022-05-04 10:52:10|30.15|30.07|30.15|30.07|30.15|30.07|30.15|30.07|0
1651661540000|2022-05-04 10:52:20|30.17|30.09|30.16|30.08|30.18|30.1|30.16|30.08|17
1651661570000|2022-05-04 10:52:50|30.15|30.07|30.14|30.06|30.15|30.07|30.14|30.06|10
1651661700000|2022-05-04 10:55:00|30.13|30.05|30.13|30.05|30.13|30.05|30.13|30.05|2
1651661710000|2022-05-04 10:55:10|30.11|30.03|30.09|30.01|30.11|30.03|30.09|30.01|2
1651661750000|2022-05-04 10:55:50|30.08|30|30.09|30.01|30.1|30.02|30.08|30|64
1651661760000|2022-05-04 10:56:00|30.1|30.02|30.1|30.02|30.1|30.02|30.1|30.02|0
1651661770000|2022-05-04 10:56:10|30.09|30.01|30.14|30.06|30.14|30.06|30.09|30.01|0
1651661780000|2022-05-04 10:56:20|30.12|30.04|30.1|30.02|30.12|30.04|30.1|30.02|1
1651661790000|2022-05-04 10:56:30|30.11|30.03|30.11|30.03|30.11|30.03|30.11|30.03|0
1651661800000|2022-05-04 10:56:40|30.1|30.02|30.11|30.03|30.11|30.03|30.1|30.02|0
1651661810000|2022-05-04 10:56:50|30.1|30.02|30.11|30.03|30.11|30.03|30.1|30.02|0
1651661820000|2022-05-04 10:57:00|30.1|30.02|30.09|30.01|30.11|30.03|30.09|30.01|2
1651661830000|2022-05-04 10:57:10|30.1|30.02|30.09|30.01|30.1|30.02|30.09|30.01|0
1651661870000|2022-05-04 10:57:50|30.1|30.02|30.1|30.02|30.1|30.02|30.1|30.02|2
1651661880000|2022-05-04 10:58:00|30.09|30.01|30.1|30.02|30.1|30.02|30.09|30.01|0
1651661890000|2022-05-04 10:58:10|30.09|30.01|30.09|30.01|30.1|30.02|30.09|30.01|0
1651661900000|2022-05-04 10:58:20|30.1|30.02|30.1|30.02|30.1|30.02|30.1|30.02|0
1651661920000|2022-05-04 10:58:40|30.09|30.01|30.09|30.01|30.09|30.01|30.09|30.01|0
1651661950000|2022-05-04 10:59:10|30.06|29.98|30.07|29.99|30.07|29.99|30.06|29.98|1
1651661970000|2022-05-04 10:59:30|30.09|30.01|30.09|30.01|30.09|30.01|30.09|30.01|0
1651661980000|2022-05-04 10:59:40|30.1|30.02|30.1|30.02|30.1|30.02|30.1|30.02|13
1651661990000|2022-05-04 10:59:50|30.11|30.03|30.09|30.01|30.11|30.03|30.09|30.01|0
1651662000000|2022-05-04 11:00:00|30.11|30.03|30.11|30.03|30.11|30.03|30.11|30.03|1
1651662010000|2022-05-04 11:00:10|30.1|30.02|30.09|30.01|30.1|30.02|30.09|30.01|3
1651662030000|2022-05-04 11:00:30|30.1|30.02|30.09|30.01|30.1|30.02|30.09|30.01|0
1651662070000|2022-05-04 11:01:10|30.07|29.99|30.07|29.99|30.07|29.99|30.07|29.99|1
1651662090000|2022-05-04 11:01:30|30.06|29.98|30.06|29.98|30.06|29.98|30.06|29.98|0
1651662100000|2022-05-04 11:01:40|30.05|29.97|30.05|29.97|30.05|29.97|30.05|29.97|1
1651662120000|2022-05-04 11:02:00|30.06|29.98|30.06|29.98|30.06|29.98|30.06|29.98|0
1651662130000|2022-05-04 11:02:10|30.07|29.99|30.07|29.99|30.07|29.99|30.07|29.99|0
1651662140000|2022-05-04 11:02:20|30.09|30.01|30.09|30.01|30.09|30.01|30.09|30.01|0
1651662150000|2022-05-04 11:02:30|30.07|29.99|30.07|29.99|30.07|29.99|30.07|29.99|0
1651662180000|2022-05-04 11:03:00|30.09|30.01|30.11|30.03|30.11|30.03|30.09|30.01|8
1651662280000|2022-05-04 11:04:40|||||||||31
1651662290000|2022-05-04 11:04:50|30.12|30.04|30.15|30.07|30.16|30.08|30.12|30.04|2
1651662300000|2022-05-04 11:05:00|30.16|30.08|30.13|30.05|30.16|30.08|30.13|30.05|0
1651662330000|2022-05-04 11:05:30|||||||||1
1651662340000|2022-05-04 11:05:40|30.15|30.07|30.15|30.07|30.15|30.07|30.15|30.07|0
1651662350000|2022-05-04 11:05:50|30.13|30.05|30.13|30.05|30.13|30.05|30.13|30.05|0
1651662360000|2022-05-04 11:06:00|30.15|30.07|30.13|30.05|30.15|30.07|30.13|30.05|0
1651662400000|2022-05-04 11:06:40|30.12|30.04|30.13|30.05|30.13|30.05|30.12|30.04|10
1651662450000|2022-05-04 11:07:30|30.12|30.04|30.13|30.05|30.13|30.05|30.12|30.04|0
1651662460000|2022-05-04 11:07:40|30.12|30.04|30.12|30.04|30.12|30.04|30.12|30.04|0
1651662480000|2022-05-04 11:08:00|30.13|30.05|30.13|30.05|30.13|30.05|30.13|30.05|0
1651662500000|2022-05-04 11:08:20|30.12|30.04|30.12|30.04|30.13|30.05|30.12|30.04|0
1651662510000|2022-05-04 11:08:30|30.13|30.05|30.13|30.05|30.13|30.05|30.12|30.04|0
1651662540000|2022-05-04 11:09:00|||||||||1
1651662560000|2022-05-04 11:09:20|30.12|30.04|30.12|30.04|30.13|30.05|30.12|30.04|2
1651662570000|2022-05-04 11:09:30|30.13|30.05|30.13|30.05|30.13|30.05|30.13|30.05|0
1651662590000|2022-05-04 11:09:50|30.15|30.07|30.13|30.05|30.15|30.07|30.13|30.05|0
1651662600000|2022-05-04 11:10:00|30.15|30.07|30.15|30.07|30.15|30.07|30.15|30.07|0
1651662630000|2022-05-04 11:10:30|30.13|30.05|30.13|30.05|30.13|30.05|30.13|30.05|0
1651662680000|2022-05-04 11:11:20|30.15|30.07|30.13|30.05|30.15|30.07|30.13|30.05|0
1651662810000|2022-05-04 11:13:30|30.12|30.04|30.13|30.05|30.13|30.05|30.12|30.04|19
1651662820000|2022-05-04 11:13:40|30.11|30.03|30.11|30.03|30.11|30.03|30.11|30.03|1
1651662840000|2022-05-04 11:14:00|30.08|30|30.08|30|30.08|30|30.08|30|0
1651663010000|2022-05-04 11:16:50|||||||||3
1651663120000|2022-05-04 11:18:40|30.03|29.95|30.04|29.96|30.04|29.96|30.03|29.95|25
1651663130000|2022-05-04 11:18:50|30.05|29.97|30.05|29.97|30.05|29.97|30.05|29.97|0
1651663140000|2022-05-04 11:19:00|30.04|29.96|30.04|29.96|30.04|29.96|30.04|29.96|14
1651663150000|2022-05-04 11:19:10|30.03|29.95|30.03|29.95|30.03|29.95|30.03|29.95|0
1651663170000|2022-05-04 11:19:30|30.04|29.96|30.05|29.97|30.05|29.97|30.04|29.96|2
1651663200000|2022-05-04 11:20:00|30.04|29.96|30.03|29.95|30.04|29.96|30.03|29.95|3
1651663220000|2022-05-04 11:20:20|30.04|29.96|30.05|29.97|30.05|29.97|30.03|29.95|0
1651663250000|2022-05-04 11:20:50|30.04|29.96|30.04|29.96|30.04|29.96|30.04|29.96|0
1651663260000|2022-05-04 11:21:00|30.05|29.97|30.05|29.97|30.05|29.97|30.05|29.97|0
1651663270000|2022-05-04 11:21:10|30.04|29.96|30.03|29.95|30.04|29.96|30.03|29.95|3
1651663280000|2022-05-04 11:21:20|30.04|29.96|30.05|29.97|30.05|29.97|30.04|29.96|0
1651663310000|2022-05-04 11:21:50|30.04|29.96|30.04|29.96|30.04|29.96|30.04|29.96|0
1651663320000|2022-05-04 11:22:00|30.03|29.95|30.03|29.95|30.03|29.95|30.03|29.95|12
1651663330000|2022-05-04 11:22:10|||||||||1
1651663390000|2022-05-04 11:23:10|30.02|29.94|30.02|29.94|30.02|29.94|30.02|29.94|7
1651663400000|2022-05-04 11:23:20|30.01|29.93|29.98|29.9|30.01|29.93|29.98|29.9|1
1651663410000|2022-05-04 11:23:30|30.02|29.94|30.01|29.93|30.02|29.94|29.98|29.9|2
1651663420000|2022-05-04 11:23:40|29.98|29.9|29.98|29.9|30|29.92|29.98|29.9|0
1651663440000|2022-05-04 11:24:00|30|29.92|29.98|29.9|30|29.92|29.98|29.9|0
1651663500000|2022-05-04 11:25:00|||||||||1
1651663560000|2022-05-04 11:26:00|30|29.92|29.98|29.9|30|29.92|29.98|29.9|0
1651663570000|2022-05-04 11:26:10|30|29.92|30|29.92|30|29.92|29.98|29.9|0
1651663580000|2022-05-04 11:26:20|29.98|29.9|29.98|29.9|29.98|29.9|29.98|29.9|0
1651663610000|2022-05-04 11:26:50|29.97|29.89|29.97|29.89|29.97|29.89|29.97|29.89|19
1651663620000|2022-05-04 11:27:00|29.98|29.9|29.97|29.89|29.98|29.9|29.97|29.89|0
1651663630000|2022-05-04 11:27:10|29.98|29.9|29.98|29.9|29.98|29.9|29.98|29.9|0
1651663670000|2022-05-04 11:27:50|29.97|29.89|29.97|29.89|29.97|29.89|29.97|29.89|8
1651663680000|2022-05-04 11:28:00|29.96|29.88|29.96|29.88|29.96|29.88|29.96|29.88|16
1651663690000|2022-05-04 11:28:10|||||||||6
1651663700000|2022-05-04 11:28:20|||||||||3
1651663710000|2022-05-04 11:28:30|||||||||12
1651663720000|2022-05-04 11:28:40|||||||||5
1651663730000|2022-05-04 11:28:50|||||||||3
1651663740000|2022-05-04 11:29:00|||||||||1
1651663870000|2022-05-04 11:31:10|||||||||1
1651663980000|2022-05-04 11:33:00|29.97|29.89|29.96|29.88|29.97|29.89|29.96|29.88|11
1651663990000|2022-05-04 11:33:10|||||||||1
1651664130000|2022-05-04 11:35:30|30.01|29.93|29.99|29.91|30.01|29.93|29.99|29.91|30
1651664140000|2022-05-04 11:35:40|30|29.92|30.01|29.93|30.01|29.93|30|29.92|14
1651664330000|2022-05-04 11:38:50|29.99|29.91|29.97|29.89|30.01|29.93|29.96|29.88|112
1651664340000|2022-05-04 11:39:00|29.99|29.91|29.99|29.91|29.99|29.91|29.99|29.91|0
1651664360000|2022-05-04 11:39:20|30.01|29.93|30|29.92|30.01|29.93|30|29.92|35
1651664370000|2022-05-04 11:39:30|29.99|29.91|30.01|29.93|30.01|29.93|29.99|29.91|4
1651664410000|2022-05-04 11:40:10|30.02|29.94|30.01|29.93|30.02|29.94|30.01|29.93|19
1651664480000|2022-05-04 11:41:20|||||||||2
1651664550000|2022-05-04 11:42:30|||||||||1
1651664560000|2022-05-04 11:42:40|||||||||50
1651664570000|2022-05-04 11:42:50|||||||||3
1651664630000|2022-05-04 11:43:50|||||||||5
1651664670000|2022-05-04 11:44:30|29.99|29.91|29.99|29.91|29.99|29.91|29.99|29.91|23
1651664680000|2022-05-04 11:44:40|30|29.92|30.01|29.93|30.01|29.93|30|29.92|3
1651664690000|2022-05-04 11:44:50|30|29.92|30|29.92|30|29.92|30|29.92|0
1651664700000|2022-05-04 11:45:00|29.99|29.91|29.99|29.91|29.99|29.91|29.99|29.91|2
1651664710000|2022-05-04 11:45:10|30.01|29.93|30.01|29.93|30.01|29.93|30.01|29.93|0
1651664790000|2022-05-04 11:46:30|30|29.92|30|29.92|30|29.92|30|29.92|1
1651664820000|2022-05-04 11:47:00|30.01|29.93|30.01|29.93|30.01|29.93|30.01|29.93|0
1651664980000|2022-05-04 11:49:40|||||||||1
1651665080000|2022-05-04 11:51:20|30.03|29.95|30.05|29.97|30.06|29.98|30.03|29.95|11
1651665100000|2022-05-04 11:51:40|30.04|29.96|30.04|29.96|30.04|29.96|30.04|29.96|0
1651665120000|2022-05-04 11:52:00|30.01|29.93|30.01|29.93|30.01|29.93|30.01|29.93|0
1651665140000|2022-05-04 11:52:20|||||||||2
1651665150000|2022-05-04 11:52:30|29.99|29.91|29.99|29.91|29.99|29.91|29.99|29.91|2
1651665160000|2022-05-04 11:52:40|30.01|29.93|30.01|29.93|30.01|29.93|29.99|29.91|18
1651665170000|2022-05-04 11:52:50|30|29.92|30.01|29.93|30.01|29.93|30|29.92|0
1651665200000|2022-05-04 11:53:20|30.02|29.94|30.01|29.93|30.02|29.94|30.01|29.93|0
1651665230000|2022-05-04 11:53:50|30.02|29.94|30.01|29.93|30.02|29.94|30.01|29.93|0
1651665310000|2022-05-04 11:55:10|||||||||6
1651665430000|2022-05-04 11:57:10|30.04|29.96|30.04|29.96|30.04|29.96|30.04|29.96|5
1651665570000|2022-05-04 11:59:30|||||||||4
1651665630000|2022-05-04 12:00:30|30.02|29.94|30.02|29.94|30.02|29.94|30.02|29.94|0
1651665640000|2022-05-04 12:00:40|30|29.92|30|29.92|30|29.92|30|29.92|14
1651665650000|2022-05-04 12:00:50|29.99|29.91|29.99|29.91|29.99|29.91|29.99|29.91|6
1651665660000|2022-05-04 12:01:00|30|29.92|30|29.92|30|29.92|29.99|29.91|16
1651665690000|2022-05-04 12:01:30|30.01|29.93|30.01|29.93|30.01|29.93|30.01|29.93|0
1651665740000|2022-05-04 12:02:20|30|29.92|30.01|29.93|30.01|29.93|30|29.92|17
1651665760000|2022-05-04 12:02:40|30.02|29.94|30.04|29.96|30.04|29.96|30.02|29.94|0
1651665900000|2022-05-04 12:05:00|||||||||4
1651665910000|2022-05-04 12:05:10|30.02|29.94|30.02|29.94|30.02|29.94|30.02|29.94|0
1651665980000|2022-05-04 12:06:20|||||||||4
1651665990000|2022-05-04 12:06:30|30.01|29.93|30.01|29.93|30.01|29.93|30.01|29.93|0
1651666050000|2022-05-04 12:07:30|||||||||5
1651666110000|2022-05-04 12:08:30|30.02|29.94|30.01|29.93|30.02|29.94|30.01|29.93|0
1651666120000|2022-05-04 12:08:40|30.02|29.94|30.02|29.94|30.02|29.94|30.01|29.93|0
1651666130000|2022-05-04 12:08:50|30.01|29.93|30.06|29.98|30.06|29.98|30.01|29.93|53
1651666150000|2022-05-04 12:09:10|30.04|29.96|30.04|29.96|30.04|29.96|30.04|29.96|1
1651666230000|2022-05-04 12:10:30|30.02|29.94|30.02|29.94|30.02|29.94|30.02|29.94|0
1651666280000|2022-05-04 12:11:20|30.06|29.98|30.05|29.97|30.06|29.98|30.05|29.97|2
1651666290000|2022-05-04 12:11:30|30.04|29.96|30.04|29.96|30.05|29.97|30.04|29.96|0
1651666300000|2022-05-04 12:11:40|30.05|29.97|30.04|29.96|30.05|29.97|30.04|29.96|0
1651666310000|2022-05-04 12:11:50|30.02|29.94|30.02|29.94|30.02|29.94|30.02|29.94|0
1651666320000|2022-05-04 12:12:00|30.04|29.96|30.02|29.94|30.04|29.96|30.02|29.94|0
1651666370000|2022-05-04 12:12:50|30.01|29.93|30.01|29.93|30.01|29.93|30.01|29.93|0
1651666380000|2022-05-04 12:13:00|||||||||5
1651666390000|2022-05-04 12:13:10|30.02|29.94|30.02|29.94|30.02|29.94|30.01|29.93|0
1651666410000|2022-05-04 12:13:30|30.01|29.93|29.99|29.91|30.01|29.93|29.99|29.91|1
1651666450000|2022-05-04 12:14:10|||||||||1
1651666460000|2022-05-04 12:14:20|||||||||5
1651666470000|2022-05-04 12:14:30|||||||||10
1651666500000|2022-05-04 12:15:00|29.97|29.89|29.99|29.91|29.99|29.91|29.97|29.89|44
1651666520000|2022-05-04 12:15:20|30|29.92|30|29.92|30|29.92|30|29.92|5
1651666530000|2022-05-04 12:15:30|29.99|29.91|29.99|29.91|30|29.92|29.99|29.91|2
1651666550000|2022-05-04 12:15:50|30|29.92|29.99|29.91|30|29.92|29.99|29.91|6
1651666560000|2022-05-04 12:16:00|30|29.92|30|29.92|30|29.92|30|29.92|2
1651666570000|2022-05-04 12:16:10|30.01|29.93|30.01|29.93|30.01|29.93|30.01|29.93|0
1651666580000|2022-05-04 12:16:20|30|29.92|30|29.92|30|29.92|30|29.92|16
1651666610000|2022-05-04 12:16:50|30.01|29.93|30.01|29.93|30.01|29.93|30.01|29.93|0
1651666630000|2022-05-04 12:17:10|30|29.92|29.99|29.91|30|29.92|29.99|29.91|1
1651666680000|2022-05-04 12:18:00|29.96|29.88|29.99|29.91|29.99|29.91|29.96|29.88|1
1651666750000|2022-05-04 12:19:10|||||||||2
1651666790000|2022-05-04 12:19:50|||||||||4
1651666800000|2022-05-04 12:20:00|||||||||3
1651666830000|2022-05-04 12:20:30|30|29.92|29.99|29.91|30|29.92|29.99|29.91|62
1651666850000|2022-05-04 12:20:50|||||||||2
1651666890000|2022-05-04 12:21:30|30.01|29.93|30.01|29.93|30.02|29.94|30.01|29.93|11
1651666900000|2022-05-04 12:21:40|30.02|29.94|30.01|29.93|30.02|29.94|30|29.92|0
1651666910000|2022-05-04 12:21:50|||||||||2
1651666920000|2022-05-04 12:22:00|30|29.92|29.99|29.91|30|29.92|29.99|29.91|6
1651666960000|2022-05-04 12:22:40|||||||||2
1651667010000|2022-05-04 12:23:30|30|29.92|30|29.92|30.01|29.93|30|29.92|13
1651667020000|2022-05-04 12:23:40|29.99|29.91|30|29.92|30|29.92|29.99|29.91|5
1651667030000|2022-05-04 12:23:50|29.99|29.91|29.99|29.91|29.99|29.91|29.99|29.91|2
1651667050000|2022-05-04 12:24:10|30.01|29.93|30.01|29.93|30.04|29.96|30.01|29.93|22
1651667070000|2022-05-04 12:24:30|30.02|29.94|30.04|29.96|30.04|29.96|30.02|29.94|0
1651667080000|2022-05-04 12:24:40|30.06|29.98|30.04|29.96|30.06|29.98|30.04|29.96|51
1651667090000|2022-05-04 12:24:50|||||||||2
1651667140000|2022-05-04 12:25:40|30.02|29.94|30.02|29.94|30.02|29.94|30.02|29.94|2
1651667150000|2022-05-04 12:25:50|30.04|29.96|30.04|29.96|30.04|29.96|30.04|29.96|0
1651667160000|2022-05-04 12:26:00|30.05|29.97|30.05|29.97|30.05|29.97|30.05|29.97|0
1651667170000|2022-05-04 12:26:10|30.04|29.96|30.04|29.96|30.04|29.96|30.04|29.96|0
1651667210000|2022-05-04 12:26:50|||||||||2
1651667250000|2022-05-04 12:27:30|||||||||5
1651667260000|2022-05-04 12:27:40|||||||||2
1651667330000|2022-05-04 12:28:50|||||||||11
1651667370000|2022-05-04 12:29:30|30.03|29.95|30.04|29.96|30.04|29.96|30.03|29.95|2
1651667380000|2022-05-04 12:29:40|30.03|29.95|30.03|29.95|30.04|29.96|30.03|29.95|6
1651667390000|2022-05-04 12:29:50|30.04|29.96|30.04|29.96|30.04|29.96|30.04|29.96|0
1651667420000|2022-05-04 12:30:20|||||||||3
1651667450000|2022-05-04 12:30:50|30.03|29.95|30.04|29.96|30.04|29.96|30.03|29.95|9
1651667460000|2022-05-04 12:31:00|30.03|29.95|30.04|29.96|30.04|29.96|30.03|29.95|6
1651667470000|2022-05-04 12:31:10|||||||||2
1651667480000|2022-05-04 12:31:20|30|29.92|29.99|29.91|30|29.92|29.99|29.91|2
1651667540000|2022-05-04 12:32:20|||||||||5
1651667570000|2022-05-04 12:32:50|||||||||2
1651667590000|2022-05-04 12:33:10|||||||||1
1651667610000|2022-05-04 12:33:30|||||||||5
1651667630000|2022-05-04 12:33:50|29.98|29.9|29.98|29.9|29.98|29.9|29.98|29.9|24
1651667640000|2022-05-04 12:34:00|29.99|29.91|29.99|29.91|29.99|29.91|29.99|29.91|2
1651667660000|2022-05-04 12:34:20|30.07|29.99|30.07|29.99|30.07|29.99|30.07|29.99|68
1651667670000|2022-05-04 12:34:30|30.08|30|30.09|30.01|30.09|30.01|30.08|30|2
1651667680000|2022-05-04 12:34:40|30.12|30.04|30.12|30.04|30.12|30.04|30.12|30.04|0
1651667720000|2022-05-04 12:35:20|||||||||21
1651667730000|2022-05-04 12:35:30|30.14|30.06|30.14|30.06|30.14|30.06|30.14|30.06|29
1651667840000|2022-05-04 12:37:20|||||||||23
1651667880000|2022-05-04 12:38:00|||||||||4
1651667890000|2022-05-04 12:38:10|30.11|30.03|30.11|30.03|30.11|30.03|30.11|30.03|14
1651667900000|2022-05-04 12:38:20|30.13|30.05|30.09|30.01|30.13|30.05|30.09|30.01|4
1651667910000|2022-05-04 12:38:30|30.1|30.02|30.14|30.06|30.14|30.06|30.1|30.02|6
1651667940000|2022-05-04 12:39:00|30.13|30.05|30.14|30.06|30.14|30.06|30.13|30.05|0
1651668030000|2022-05-04 12:40:30|30.17|30.09|30.17|30.09|30.17|30.09|30.15|30.07|40
1651668040000|2022-05-04 12:40:40|30.14|30.06|30.14|30.06|30.14|30.06|30.14|30.06|22
1651668150000|2022-05-04 12:42:30|30.11|30.03|30.11|30.03|30.11|30.03|30.11|30.03|32
1651668160000|2022-05-04 12:42:40|||||||||4
1651668170000|2022-05-04 12:42:50|30.12|30.04|30.12|30.04|30.12|30.04|30.12|30.04|0
1651668180000|2022-05-04 12:43:00|||||||||25
1651668190000|2022-05-04 12:43:10|30.13|30.05|30.13|30.05|30.13|30.05|30.13|30.05|52
1651668200000|2022-05-04 12:43:20|30.14|30.06|30.14|30.06|30.14|30.06|30.13|30.05|23
1651668220000|2022-05-04 12:43:40|30.15|30.07|30.15|30.07|30.15|30.07|30.15|30.07|11
1651668230000|2022-05-04 12:43:50|30.14|30.06|30.14|30.06|30.14|30.06|30.14|30.06|0
1651668270000|2022-05-04 12:44:30|30.11|30.03|30.11|30.03|30.11|30.03|30.11|30.03|26
1651668300000|2022-05-04 12:45:00|30.12|30.04|30.12|30.04|30.12|30.04|30.12|30.04|0
1651668330000|2022-05-04 12:45:30|30.11|30.03|30.11|30.03|30.11|30.03|30.11|30.03|0
1651668340000|2022-05-04 12:45:40|30.09|30.01|30.09|30.01|30.09|30.01|30.09|30.01|0
1651668370000|2022-05-04 12:46:10|||||||||31
1651668380000|2022-05-04 12:46:20|30.07|29.99|30.09|30.01|30.09|30.01|30.07|29.99|96
1651668390000|2022-05-04 12:46:30|||||||||57
1651668400000|2022-05-04 12:46:40|30.08|30|30.09|30.01|30.09|30.01|30.08|30|17
1651668410000|2022-05-04 12:46:50|30.08|30|30.07|29.99|30.09|30.01|30.07|29.99|5
1651668480000|2022-05-04 12:48:00|||||||||1
1651668490000|2022-05-04 12:48:10|30.08|30|30.07|29.99|30.08|30|30.07|29.99|25
1651668500000|2022-05-04 12:48:20|30.08|30|30.09|30.01|30.09|30.01|30.08|30|6
1651668510000|2022-05-04 12:48:30|30.11|30.03|30.11|30.03|30.11|30.03|30.11|30.03|0
1651668550000|2022-05-04 12:49:10|30.12|30.04|30.12|30.04|30.12|30.04|30.12|30.04|0
1651668560000|2022-05-04 12:49:20|30.13|30.05|30.12|30.04|30.13|30.05|30.12|30.04|0
1651668570000|2022-05-04 12:49:30|30.11|30.03|30.09|30.01|30.11|30.03|30.09|30.01|16
1651668590000|2022-05-04 12:49:50|30.12|30.04|30.09|30.01|30.12|30.04|30.09|30.01|2
1651668600000|2022-05-04 12:50:00|30.1|30.02|30.12|30.04|30.13|30.05|30.09|30.01|13
1651668620000|2022-05-04 12:50:20|30.13|30.05|30.09|30.01|30.13|30.05|30.09|30.01|0
1651668660000|2022-05-04 12:51:00|30.1|30.02|30.1|30.02|30.1|30.02|30.1|30.02|4
1651668670000|2022-05-04 12:51:10|30.12|30.04|30.13|30.05|30.14|30.06|30.12|30.04|0
1651668690000|2022-05-04 12:51:30|30.14|30.06|30.14|30.06|30.14|30.06|30.14|30.06|0
1651668700000|2022-05-04 12:51:40|30.15|30.07|30.14|30.06|30.15|30.07|30.14|30.06|0
1651668740000|2022-05-04 12:52:20|30.13|30.05|30.14|30.06|30.14|30.06|30.13|30.05|0
1651668770000|2022-05-04 12:52:50|30.17|30.09|30.17|30.09|30.17|30.09|30.17|30.09|13
1651668780000|2022-05-04 12:53:00|30.15|30.07|30.17|30.09|30.17|30.09|30.15|30.07|0
1651668810000|2022-05-04 12:53:30|30.15|30.07|30.17|30.09|30.17|30.09|30.15|30.07|2
1651668830000|2022-05-04 12:53:50|30.15|30.07|30.17|30.09|30.17|30.09|30.15|30.07|3
1651668840000|2022-05-04 12:54:00|30.15|30.07|30.17|30.09|30.17|30.09|30.14|30.06|2
1651668910000|2022-05-04 12:55:10|30.18|30.1|30.17|30.09|30.19|30.11|30.17|30.09|50
1651668940000|2022-05-04 12:55:40|30.15|30.07|30.15|30.07|30.17|30.09|30.15|30.07|10
1651668950000|2022-05-04 12:55:50|30.17|30.09|30.15|30.07|30.17|30.09|30.15|30.07|2
1651668960000|2022-05-04 12:56:00|30.17|30.09|30.17|30.09|30.17|30.09|30.15|30.07|0
1651668970000|2022-05-04 12:56:10|30.15|30.07|30.17|30.09|30.17|30.09|30.15|30.07|0
1651669090000|2022-05-04 12:58:10|||||||||5
1651669140000|2022-05-04 12:59:00|30.15|30.07|30.17|30.09|30.17|30.09|30.13|30.05|10
1651669150000|2022-05-04 12:59:10|30.15|30.07|30.15|30.07|30.15|30.07|30.15|30.07|0
1651669160000|2022-05-04 12:59:20|30.14|30.06|30.17|30.09|30.17|30.09|30.14|30.06|4
1651669220000|2022-05-04 13:00:20|30.15|30.07|30.15|30.07|30.15|30.07|30.15|30.07|6
1651669240000|2022-05-04 13:00:40|30.17|30.09|30.17|30.09|30.17|30.09|30.17|30.09|2
1651669270000|2022-05-04 13:01:10|30.15|30.07|30.17|30.09|30.17|30.09|30.15|30.07|2
1651669280000|2022-05-04 13:01:20|30.15|30.07|30.12|30.04|30.15|30.07|30.12|30.04|0
1651669290000|2022-05-04 13:01:30|30.13|30.05|30.13|30.05|30.13|30.05|30.13|30.05|4
1651669300000|2022-05-04 13:01:40|30.12|30.04|30.12|30.04|30.12|30.04|30.12|30.04|0
1651669350000|2022-05-04 13:02:30|||||||||5
1651669410000|2022-05-04 13:03:30|30.1|30.02|30.1|30.02|30.1|30.02|30.1|30.02|7
1651669420000|2022-05-04 13:03:40|30.12|30.04|30.1|30.02|30.12|30.04|30.1|30.02|5
1651669450000|2022-05-04 13:04:10|30.09|30.01|30.09|30.01|30.09|30.01|30.09|30.01|0
1651669490000|2022-05-04 13:04:50|||||||||6
1651669510000|2022-05-04 13:05:10|30.05|29.97|30.05|29.97|30.05|29.97|30.05|29.97|10
1651669530000|2022-05-04 13:05:30|30.07|29.99|30.09|30.01|30.09|30.01|30.07|29.99|0
1651669570000|2022-05-04 13:06:10|||||||||6
1651669620000|2022-05-04 13:07:00|30.08|30|30.08|30|30.08|30|30.08|30|0
1651669630000|2022-05-04 13:07:10|30.07|29.99|30.04|29.96|30.07|29.99|30.04|29.96|14
1651669650000|2022-05-04 13:07:30|||||||||6
1651669660000|2022-05-04 13:07:40|30.06|29.98|30.04|29.96|30.06|29.98|30.04|29.96|0
1651669670000|2022-05-04 13:07:50|30.03|29.95|30.04|29.96|30.04|29.96|30.03|29.95|5
1651669720000|2022-05-04 13:08:40|30.03|29.95|30.01|29.93|30.03|29.95|29.99|29.91|0
1651669730000|2022-05-04 13:08:50|30.02|29.94|30.01|29.93|30.02|29.94|30.01|29.93|0
1651669740000|2022-05-04 13:09:00|30.02|29.94|29.98|29.9|30.02|29.94|29.98|29.9|85
1651669750000|2022-05-04 13:09:10|29.99|29.91|29.99|29.91|29.99|29.91|29.99|29.91|0
1651669760000|2022-05-04 13:09:20|29.98|29.9|29.99|29.91|29.99|29.91|29.98|29.9|0
1651669770000|2022-05-04 13:09:30|29.98|29.9|29.97|29.89|29.99|29.91|29.97|29.89|1
1651669780000|2022-05-04 13:09:40|29.99|29.91|29.99|29.91|29.99|29.91|29.99|29.91|19
1651669810000|2022-05-04 13:10:10|30.02|29.94|30.02|29.94|30.02|29.94|30.02|29.94|0
1651669820000|2022-05-04 13:10:20|30.03|29.95|30.04|29.96|30.04|29.96|30.03|29.95|10
1651669850000|2022-05-04 13:10:50|30.07|29.99|30.07|29.99|30.07|29.99|30.07|29.99|9
1651669860000|2022-05-04 13:11:00|30.04|29.96|30.06|29.98|30.06|29.98|30.04|29.96|3
1651669880000|2022-05-04 13:11:20|30.04|29.96|30.04|29.96|30.04|29.96|30.04|29.96|0
1651669910000|2022-05-04 13:11:50|||||||||4
1651669930000|2022-05-04 13:12:10|30.07|29.99|30.07|29.99|30.07|29.99|30.07|29.99|11
1651669960000|2022-05-04 13:12:40|||||||||6
1651669970000|2022-05-04 13:12:50|30.09|30.01|30.09|30.01|30.09|30.01|30.07|29.99|43
1651669980000|2022-05-04 13:13:00|||||||||1
1651669990000|2022-05-04 13:13:10|30.08|30|30.09|30.01|30.09|30.01|30.08|30|5
1651670010000|2022-05-04 13:13:30|||||||||10
1651670040000|2022-05-04 13:14:00|30.08|30|30.07|29.99|30.09|30.01|30.07|29.99|0
1651670050000|2022-05-04 13:14:10|30.05|29.97|30.05|29.97|30.05|29.97|30.05|29.97|17
1651670070000|2022-05-04 13:14:30|30.04|29.96|30.04|29.96|30.04|29.96|30.04|29.96|6
1651670080000|2022-05-04 13:14:40|30.07|29.99|30.05|29.97|30.07|29.99|30.05|29.97|28
1651670090000|2022-05-04 13:14:50|30.04|29.96|30.05|29.97|30.05|29.97|30.04|29.96|0
1651670100000|2022-05-04 13:15:00|30.04|29.96|30.04|29.96|30.04|29.96|30.04|29.96|0
1651670110000|2022-05-04 13:15:10|30.03|29.95|30.04|29.96|30.04|29.96|30.02|29.94|0
1651670150000|2022-05-04 13:15:50|30.02|29.94|30.02|29.94|30.02|29.94|30.02|29.94|0
1651670170000|2022-05-04 13:16:10|||||||||4
1651670200000|2022-05-04 13:16:40|29.99|29.91|29.99|29.91|29.99|29.91|29.99|29.91|24
1651670210000|2022-05-04 13:16:50|29.97|29.89|29.97|29.89|29.97|29.89|29.97|29.89|7
1651670220000|2022-05-04 13:17:00|29.98|29.9|29.98|29.9|29.98|29.9|29.94|29.86|1
1651670230000|2022-05-04 13:17:10|29.99|29.91|29.99|29.91|29.99|29.91|29.98|29.9|0
1651670240000|2022-05-04 13:17:20|29.98|29.9|29.98|29.9|29.98|29.9|29.98|29.9|0
1651670250000|2022-05-04 13:17:30|29.97|29.89|29.98|29.9|29.98|29.9|29.97|29.89|0
1651670280000|2022-05-04 13:18:00|29.95|29.87|29.94|29.86|29.95|29.87|29.94|29.86|2
1651670320000|2022-05-04 13:18:40|29.93|29.85|29.93|29.85|29.93|29.85|29.93|29.85|6
1651670330000|2022-05-04 13:18:50|29.9|29.82|29.92|29.84|29.92|29.84|29.89|29.81|28
1651670340000|2022-05-04 13:19:00|29.9|29.82|29.89|29.81|29.9|29.82|29.89|29.81|4
1651670350000|2022-05-04 13:19:10|29.9|29.82|29.9|29.82|29.93|29.85|29.9|29.82|0
1651670360000|2022-05-04 13:19:20|29.92|29.84|29.94|29.86|29.94|29.86|29.9|29.82|0
1651670370000|2022-05-04 13:19:30|||||||||1
1651670390000|2022-05-04 13:19:50|||||||||1
1651670400000|2022-05-04 13:20:00|29.93|29.85|29.92|29.84|29.93|29.85|29.92|29.84|11
1651670410000|2022-05-04 13:20:10|29.91|29.83|29.9|29.82|29.94|29.86|29.9|29.82|9
1651670420000|2022-05-04 13:20:20|29.89|29.81|29.89|29.81|29.89|29.81|29.89|29.81|0
1651670430000|2022-05-04 13:20:30|29.9|29.82|29.92|29.84|29.92|29.84|29.9|29.82|5
1651670450000|2022-05-04 13:20:50|29.91|29.83|29.93|29.85|29.93|29.85|29.89|29.81|8
1651670460000|2022-05-04 13:21:00|29.92|29.84|29.89|29.81|29.92|29.84|29.89|29.81|2
1651670470000|2022-05-04 13:21:10|||||||||1
1651670480000|2022-05-04 13:21:20|||||||||1
1651670490000|2022-05-04 13:21:30|||||||||1
1651670500000|2022-05-04 13:21:40|29.92|29.84|29.93|29.85|29.93|29.85|29.92|29.84|4
1651670510000|2022-05-04 13:21:50|29.94|29.86|29.94|29.86|29.94|29.86|29.94|29.86|0
1651670530000|2022-05-04 13:22:10|29.93|29.85|29.93|29.85|29.93|29.85|29.92|29.84|0
1651670550000|2022-05-04 13:22:30|29.92|29.84|29.92|29.84|29.93|29.85|29.92|29.84|0
1651670560000|2022-05-04 13:22:40|29.93|29.85|29.93|29.85|29.93|29.85|29.93|29.85|0
1651670580000|2022-05-04 13:23:00|||||||||2
1651670600000|2022-05-04 13:23:20|29.92|29.84|29.9|29.82|29.92|29.84|29.9|29.82|18
1651670610000|2022-05-04 13:23:30|29.89|29.81|29.89|29.81|29.89|29.81|29.89|29.81|0
1651670620000|2022-05-04 13:23:40|||||||||16
1651670640000|2022-05-04 13:24:00|||||||||1
1651670660000|2022-05-04 13:24:20|29.91|29.83|29.89|29.81|29.91|29.83|29.89|29.81|2
1651670680000|2022-05-04 13:24:40|||||||||1
1651670690000|2022-05-04 13:24:50|||||||||1
1651670710000|2022-05-04 13:25:10|||||||||1
1651670720000|2022-05-04 13:25:20|||||||||1
1651670740000|2022-05-04 13:25:40|||||||||5
1651670750000|2022-05-04 13:25:50|||||||||59
1651670770000|2022-05-04 13:26:10|||||||||1
1651670810000|2022-05-04 13:26:50|||||||||5
1651670860000|2022-05-04 13:27:40|29.9|29.82|29.89|29.81|29.9|29.82|29.89|29.81|8
1651670870000|2022-05-04 13:27:50|||||||||2
1651670880000|2022-05-04 13:28:00|29.9|29.82|29.94|29.86|29.94|29.86|29.9|29.82|1
1651670930000|2022-05-04 13:28:50|29.95|29.87|29.97|29.89|29.97|29.89|29.94|29.86|60
1651670940000|2022-05-04 13:29:00|29.95|29.87|29.94|29.86|29.95|29.87|29.94|29.86|20
1651671000000|2022-05-04 13:30:00|29.91|29.83|29.93|29.85|29.94|29.86|29.91|29.83|22
1651671010000|2022-05-04 13:30:10|29.92|29.84|29.94|29.86|29.97|29.89|29.91|29.83|22
1651671020000|2022-05-04 13:30:20|29.95|29.87|29.97|29.89|29.97|29.89|29.95|29.87|11
1651671030000|2022-05-04 13:30:30|29.98|29.9|29.99|29.91|30|29.92|29.98|29.9|14
1651671040000|2022-05-04 13:30:40|29.98|29.9|29.99|29.91|29.99|29.91|29.97|29.89|0
1651671050000|2022-05-04 13:30:50|29.98|29.9|29.94|29.86|29.98|29.9|29.94|29.86|6
1651671060000|2022-05-04 13:31:00|29.95|29.87|29.97|29.89|29.98|29.9|29.94|29.86|0
1651671070000|2022-05-04 13:31:10|29.99|29.91|29.98|29.9|29.99|29.91|29.97|29.89|8
1651671080000|2022-05-04 13:31:20|29.97|29.89|29.95|29.87|29.98|29.9|29.94|29.86|23
1651671090000|2022-05-04 13:31:30|29.94|29.86|29.94|29.86|29.97|29.89|29.93|29.85|15
1651671100000|2022-05-04 13:31:40|29.95|29.87|29.94|29.86|29.97|29.89|29.94|29.86|4
1651671110000|2022-05-04 13:31:50|29.95|29.87|29.94|29.86|29.97|29.89|29.94|29.86|2
1651671120000|2022-05-04 13:32:00|29.95|29.87|29.97|29.89|29.97|29.89|29.94|29.86|0
1651671130000|2022-05-04 13:32:10|29.95|29.87|29.98|29.9|29.98|29.9|29.95|29.87|0
1651671140000|2022-05-04 13:32:20|29.97|29.89|30|29.92|30|29.92|29.95|29.87|24
1651671150000|2022-05-04 13:32:30|30.02|29.94|30.04|29.96|30.07|29.99|30.02|29.94|4
1651671160000|2022-05-04 13:32:40|30.07|29.99|30.02|29.94|30.07|29.99|30.02|29.94|1
1651671170000|2022-05-04 13:32:50|30|29.92|30.02|29.94|30.02|29.94|30|29.92|17
1651671180000|2022-05-04 13:33:00|30.05|29.97|30.02|29.94|30.05|29.97|30.02|29.94|10
1651671190000|2022-05-04 13:33:10|30.04|29.96|30.07|29.99|30.07|29.99|30.02|29.94|8
1651671200000|2022-05-04 13:33:20|30.04|29.96|30.04|29.96|30.07|29.99|30.04|29.96|1
1651671210000|2022-05-04 13:33:30|30.05|29.97|30.07|29.99|30.07|29.99|30.04|29.96|0
1651671220000|2022-05-04 13:33:40|30.08|30|30.07|29.99|30.09|30.01|30.07|29.99|13
1651671230000|2022-05-04 13:33:50|30.05|29.97|30.04|29.96|30.05|29.97|30.04|29.96|41
1651671240000|2022-05-04 13:34:00|30.03|29.95|30.07|29.99|30.07|29.99|30|29.92|11
1651671250000|2022-05-04 13:34:10|30.05|29.97|30.05|29.97|30.07|29.99|30.04|29.96|28
1651671260000|2022-05-04 13:34:20|30.07|29.99|30.03|29.95|30.07|29.99|30.02|29.94|0
1651671270000|2022-05-04 13:34:30|30.02|29.94|30.05|29.97|30.05|29.97|29.99|29.91|32
1651671280000|2022-05-04 13:34:40|30.07|29.99|30.05|29.97|30.07|29.99|30.05|29.97|8
1651671290000|2022-05-04 13:34:50|30.07|29.99|30.04|29.96|30.07|29.99|30.03|29.95|0
1651671300000|2022-05-04 13:35:00|30.05|29.97|30.07|29.99|30.07|29.99|30.05|29.97|15
1651671310000|2022-05-04 13:35:10|30.05|29.97|30.07|29.99|30.07|29.99|30.04|29.96|1
1651671320000|2022-05-04 13:35:20|30.05|29.97|30.07|29.99|30.07|29.99|30.05|29.97|0
1651671330000|2022-05-04 13:35:30|30.04|29.96|30.02|29.94|30.05|29.97|30|29.92|1
1651671340000|2022-05-04 13:35:40|30|29.92|30.07|29.99|30.07|29.99|29.99|29.91|3
1651671350000|2022-05-04 13:35:50|30.05|29.97|30.07|29.99|30.07|29.99|30.04|29.96|2
1651671360000|2022-05-04 13:36:00|30.04|29.96|30|29.92|30.07|29.99|29.99|29.91|1
1651671370000|2022-05-04 13:36:10|30.02|29.94|29.99|29.91|30.02|29.94|29.97|29.89|0
1651671380000|2022-05-04 13:36:20|29.98|29.9|30.02|29.94|30.02|29.94|29.98|29.9|1
1651671400000|2022-05-04 13:36:40|30|29.92|30.02|29.94|30.02|29.94|30|29.92|4
1651671420000|2022-05-04 13:37:00|30|29.92|30.02|29.94|30.02|29.94|30|29.92|53
1651671430000|2022-05-04 13:37:10|30|29.92|30.02|29.94|30.02|29.94|30|29.92|0
1651671450000|2022-05-04 13:37:30|30|29.92|30|29.92|30|29.92|30|29.92|0
1651671460000|2022-05-04 13:37:40|30.02|29.94|30.02|29.94|30.02|29.94|30|29.92|0
1651671470000|2022-05-04 13:37:50|||||||||1
1651671480000|2022-05-04 13:38:00|30.05|29.97|30.02|29.94|30.07|29.99|30.02|29.94|17
1651671490000|2022-05-04 13:38:10|30.03|29.95|30|29.92|30.04|29.96|29.99|29.91|10
1651671500000|2022-05-04 13:38:20|30.02|29.94|29.98|29.9|30.02|29.94|29.98|29.9|0
1651671510000|2022-05-04 13:38:30|29.99|29.91|29.98|29.9|29.99|29.91|29.97|29.89|9
1651671520000|2022-05-04 13:38:40|29.97|29.89|29.97|29.89|29.97|29.89|29.95|29.87|2
1651671530000|2022-05-04 13:38:50|29.95|29.87|29.95|29.87|29.97|29.89|29.95|29.87|1
1651671540000|2022-05-04 13:39:00|29.94|29.86|29.94|29.86|29.97|29.89|29.93|29.85|10
1651671550000|2022-05-04 13:39:10|29.95|29.87|30.02|29.94|30.02|29.94|29.95|29.87|14
1651671560000|2022-05-04 13:39:20|30|29.92|29.98|29.9|30.02|29.94|29.98|29.9|14
1651671570000|2022-05-04 13:39:30|29.97|29.89|29.98|29.9|29.99|29.91|29.97|29.89|0
1651671580000|2022-05-04 13:39:40|29.97|29.89|29.97|29.89|29.98|29.9|29.97|29.89|0
1651671590000|2022-05-04 13:39:50|29.98|29.9|29.97|29.89|29.98|29.9|29.97|29.89|0
1651671600000|2022-05-04 13:40:00|29.98|29.9|30.02|29.94|30.02|29.94|29.98|29.9|23
1651671630000|2022-05-04 13:40:30|30|29.92|29.92|29.84|30.02|29.94|29.9|29.82|48
1651671640000|2022-05-04 13:40:40|29.93|29.85|29.95|29.87|29.95|29.87|29.9|29.82|1
1651671650000|2022-05-04 13:40:50|29.94|29.86|29.97|29.89|29.97|29.89|29.94|29.86|0
1651671660000|2022-05-04 13:41:00|29.95|29.87|29.94|29.86|29.95|29.87|29.92|29.84|0
1651671680000|2022-05-04 13:41:20|29.97|29.89|29.97|29.89|29.98|29.9|29.97|29.89|7
1651671690000|2022-05-04 13:41:30|29.94|29.86|29.95|29.87|29.95|29.87|29.94|29.86|8
1651671700000|2022-05-04 13:41:40|29.94|29.86|29.95|29.87|29.97|29.89|29.94|29.86|0
1651671710000|2022-05-04 13:41:50|29.97|29.89|29.97|29.89|29.97|29.89|29.97|29.89|0
1651671720000|2022-05-04 13:42:00|29.98|29.9|29.98|29.9|29.98|29.9|29.97|29.89|0
1651671730000|2022-05-04 13:42:10|29.97|29.89|29.97|29.89|29.97|29.89|29.95|29.87|7
1651671740000|2022-05-04 13:42:20|29.95|29.87|29.97|29.89|29.97|29.89|29.95|29.87|0
1651671750000|2022-05-04 13:42:30|29.95|29.87|29.97|29.89|29.98|29.9|29.95|29.87|0
1651671760000|2022-05-04 13:42:40|29.98|29.9|29.94|29.86|29.98|29.9|29.94|29.86|1
1651671770000|2022-05-04 13:42:50|29.95|29.87|29.97|29.89|29.97|29.89|29.94|29.86|1
1651671780000|2022-05-04 13:43:00|29.95|29.87|29.99|29.91|29.99|29.91|29.94|29.86|7
1651671790000|2022-05-04 13:43:10|29.98|29.9|29.94|29.86|29.98|29.9|29.94|29.86|1
1651671800000|2022-05-04 13:43:20|29.93|29.85|29.93|29.85|29.94|29.86|29.89|29.81|18
1651671810000|2022-05-04 13:43:30|29.94|29.86|29.94|29.86|29.94|29.86|29.94|29.86|5
1651671820000|2022-05-04 13:43:40|29.95|29.87|29.94|29.86|29.98|29.9|29.94|29.86|7
1651671830000|2022-05-04 13:43:50|29.98|29.9|29.95|29.87|29.98|29.9|29.95|29.87|1
1651671840000|2022-05-04 13:44:00|29.97|29.89|29.96|29.88|29.99|29.91|29.96|29.88|0
1651671850000|2022-05-04 13:44:10|29.97|29.89|29.94|29.86|29.97|29.89|29.94|29.86|1
1651671860000|2022-05-04 13:44:20|||||||||4
1651671870000|2022-05-04 13:44:30|||||||||7
1651671900000|2022-05-04 13:45:00|29.89|29.81|29.91|29.83|29.91|29.83|29.89|29.81|113
1651671910000|2022-05-04 13:45:10|29.92|29.84|29.94|29.86|29.94|29.86|29.92|29.84|14
1651671920000|2022-05-04 13:45:20|29.89|29.81|29.94|29.86|29.94|29.86|29.89|29.81|7
1651671930000|2022-05-04 13:45:30|29.95|29.87|29.94|29.86|29.97|29.89|29.93|29.85|4
1651671940000|2022-05-04 13:45:40|29.93|29.85|29.94|29.86|29.94|29.86|29.93|29.85|0
1651671950000|2022-05-04 13:45:50|29.91|29.83|29.89|29.81|29.91|29.83|29.89|29.81|7
1651671960000|2022-05-04 13:46:00|29.91|29.83|29.94|29.86|29.94|29.86|29.91|29.83|1
1651671970000|2022-05-04 13:46:10|||||||||16
1651671990000|2022-05-04 13:46:30|29.97|29.89|29.97|29.89|29.98|29.9|29.95|29.87|14
1651672000000|2022-05-04 13:46:40|29.98|29.9|29.98|29.9|29.99|29.91|29.95|29.87|4
1651672010000|2022-05-04 13:46:50|29.99|29.91|29.99|29.91|29.99|29.91|29.94|29.86|7
1651672020000|2022-05-04 13:47:00|29.98|29.9|29.94|29.86|29.98|29.9|29.94|29.86|2
1651672030000|2022-05-04 13:47:10|29.98|29.9|29.99|29.91|29.99|29.91|29.98|29.9|14
1651672050000|2022-05-04 13:47:30|30.02|29.94|30|29.92|30.03|29.95|29.99|29.91|2
1651672060000|2022-05-04 13:47:40|30.02|29.94|30|29.92|30.03|29.95|29.99|29.91|6
1651672070000|2022-05-04 13:47:50|29.99|29.91|29.99|29.91|30|29.92|29.99|29.91|0
1651672090000|2022-05-04 13:48:10|30.02|29.94|30|29.92|30.02|29.94|29.99|29.91|14
1651672100000|2022-05-04 13:48:20|30.02|29.94|29.98|29.9|30.02|29.94|29.97|29.89|4
1651672110000|2022-05-04 13:48:30|29.97|29.89|29.98|29.9|29.98|29.9|29.94|29.86|8
1651672120000|2022-05-04 13:48:40|29.99|29.91|29.98|29.9|29.99|29.91|29.97|29.89|0
1651672130000|2022-05-04 13:48:50|29.99|29.91|29.99|29.91|29.99|29.91|29.99|29.91|0
1651672140000|2022-05-04 13:49:00|29.98|29.9|29.94|29.86|29.98|29.9|29.94|29.86|1
1651672150000|2022-05-04 13:49:10|29.93|29.85|29.94|29.86|29.94|29.86|29.89|29.81|24
1651672200000|2022-05-04 13:50:00|29.95|29.87|29.95|29.87|29.95|29.87|29.94|29.86|39
1651672210000|2022-05-04 13:50:10|29.94|29.86|29.99|29.91|30|29.92|29.94|29.86|4
1651672220000|2022-05-04 13:50:20|30.02|29.94|30|29.92|30.03|29.95|29.99|29.91|6
1651672230000|2022-05-04 13:50:30|29.99|29.91|29.99|29.91|29.99|29.91|29.99|29.91|0
1651672250000|2022-05-04 13:50:50|30|29.92|30|29.92|30.02|29.94|29.99|29.91|3
1651672260000|2022-05-04 13:51:00|29.99|29.91|30|29.92|30.04|29.96|29.99|29.91|13
1651672270000|2022-05-04 13:51:10|30.02|29.94|29.98|29.9|30.02|29.94|29.94|29.86|5
1651672280000|2022-05-04 13:51:20|29.99|29.91|30.03|29.95|30.03|29.95|29.98|29.9|26
1651672290000|2022-05-04 13:51:30|30|29.92|30|29.92|30.03|29.95|30|29.92|2
1651672300000|2022-05-04 13:51:40|29.99|29.91|29.99|29.91|29.99|29.91|29.98|29.9|0
1651672330000|2022-05-04 13:52:10|29.98|29.9|29.99|29.91|29.99|29.91|29.97|29.89|5
1651672340000|2022-05-04 13:52:20|29.98|29.9|29.97|29.89|29.99|29.91|29.97|29.89|0
1651672350000|2022-05-04 13:52:30|29.98|29.9|29.98|29.9|29.98|29.9|29.95|29.87|4
1651672360000|2022-05-04 13:52:40|29.97|29.89|29.98|29.9|29.98|29.9|29.95|29.87|7
1651672370000|2022-05-04 13:52:50|29.99|29.91|29.99|29.91|29.99|29.91|29.98|29.9|1
1651672380000|2022-05-04 13:53:00|29.98|29.9|29.98|29.9|29.98|29.9|29.98|29.9|0
1651672390000|2022-05-04 13:53:10|29.99|29.91|29.99|29.91|29.99|29.91|29.98|29.9|0
1651672400000|2022-05-04 13:53:20|29.98|29.9|29.94|29.86|29.99|29.91|29.94|29.86|0
1651672410000|2022-05-04 13:53:30|||||||||1
1651672420000|2022-05-04 13:53:40|29.91|29.83|29.94|29.86|29.94|29.86|29.91|29.83|7
1651672440000|2022-05-04 13:54:00|29.95|29.87|30.04|29.96|30.04|29.96|29.95|29.87|7
1651672450000|2022-05-04 13:54:10|30.05|29.97|30.04|29.96|30.07|29.99|30.04|29.96|8
1651672460000|2022-05-04 13:54:20|30.07|29.99|30.07|29.99|30.08|30|30.07|29.99|8
1651672470000|2022-05-04 13:54:30|30.08|30|30.07|29.99|30.08|30|30.07|29.99|0
1651672480000|2022-05-04 13:54:40|30.08|30|30.07|29.99|30.08|30|30.07|29.99|9
1651672490000|2022-05-04 13:54:50|30.05|29.97|30.07|29.99|30.07|29.99|30.05|29.97|0
1651672500000|2022-05-04 13:55:00|30.05|29.97|30.07|29.99|30.07|29.99|30.05|29.97|0
1651672510000|2022-05-04 13:55:10|30.04|29.96|30.02|29.94|30.04|29.96|30.02|29.94|4
1651672520000|2022-05-04 13:55:20|30.03|29.95|30.03|29.95|30.03|29.95|30.03|29.95|0
1651672530000|2022-05-04 13:55:30|30.02|29.94|30|29.92|30.02|29.94|29.99|29.91|7
1651672540000|2022-05-04 13:55:40|30.02|29.94|29.99|29.91|30.02|29.94|29.98|29.9|5
1651672570000|2022-05-04 13:56:10|29.98|29.9|29.98|29.9|29.98|29.9|29.98|29.9|0
1651672580000|2022-05-04 13:56:20|29.95|29.87|29.98|29.9|29.99|29.91|29.94|29.86|17
1651672590000|2022-05-04 13:56:30|29.99|29.91|29.99|29.91|29.99|29.91|29.97|29.89|0
1651672610000|2022-05-04 13:56:50|30|29.92|30.03|29.95|30.04|29.96|30|29.92|19
1651672620000|2022-05-04 13:57:00|29.99|29.91|29.99|29.91|29.99|29.91|29.99|29.91|0
1651672630000|2022-05-04 13:57:10|29.98|29.9|29.98|29.9|29.99|29.91|29.98|29.9|1
1651672640000|2022-05-04 13:57:20|29.99|29.91|29.99|29.91|29.99|29.91|29.99|29.91|12
1651672650000|2022-05-04 13:57:30|||||||||7
1651672670000|2022-05-04 13:57:50|30|29.92|30.02|29.94|30.03|29.95|30|29.92|16
1651672680000|2022-05-04 13:58:00|30|29.92|30|29.92|30.02|29.94|30|29.92|0
1651672690000|2022-05-04 13:58:10|30.02|29.94|30.02|29.94|30.02|29.94|30|29.92|1
1651672740000|2022-05-04 13:59:00|29.99|29.91|29.99|29.91|30.02|29.94|29.99|29.91|8
1651672750000|2022-05-04 13:59:10|30.02|29.94|30|29.92|30.02|29.94|30|29.92|1
1651672760000|2022-05-04 13:59:20|30.02|29.94|30|29.92|30.02|29.94|30|29.92|0
1651672770000|2022-05-04 13:59:30|29.99|29.91|30.02|29.94|30.02|29.94|29.99|29.91|3
1651672780000|2022-05-04 13:59:40|30|29.92|30.02|29.94|30.02|29.94|30|29.92|3
1651672790000|2022-05-04 13:59:50|||||||||1
1651672800000|2022-05-04 14:00:00|30|29.92|30|29.92|30.02|29.94|29.99|29.91|21
1651672810000|2022-05-04 14:00:10|29.98|29.9|30|29.92|30.03|29.95|29.98|29.9|0
1651672820000|2022-05-04 14:00:20|30.02|29.94|30.02|29.94|30.03|29.95|30.02|29.94|0
1651672830000|2022-05-04 14:00:30|30.03|29.95|30.05|29.97|30.05|29.97|30.03|29.95|17
1651672840000|2022-05-04 14:00:40|30.07|29.99|30.07|29.99|30.07|29.99|30.04|29.96|9
1651672850000|2022-05-04 14:00:50|30.05|29.97|30.07|29.99|30.07|29.99|30.05|29.97|0
1651672860000|2022-05-04 14:01:00|30.05|29.97|30.07|29.99|30.08|30|30.05|29.97|10
1651672870000|2022-05-04 14:01:10|30.04|29.96|30.07|29.99|30.08|30|30.04|29.96|20
1651672880000|2022-05-04 14:01:20|30.08|30|30.08|30|30.08|30|30.07|29.99|1
1651672890000|2022-05-04 14:01:30|30.09|30.01|30.08|30|30.12|30.04|30.08|30|1
1651672900000|2022-05-04 14:01:40|30.09|30.01|30.1|30.02|30.12|30.04|30.09|30.01|1
1651672910000|2022-05-04 14:01:50|30.12|30.04|30.08|30|30.12|30.04|30.08|30|0
1651672920000|2022-05-04 14:02:00|30.05|29.97|30.04|29.96|30.07|29.99|30.03|29.95|5
1651672930000|2022-05-04 14:02:10|30.03|29.95|30.04|29.96|30.04|29.96|30.02|29.94|1
1651672940000|2022-05-04 14:02:20|30.03|29.95|30.03|29.95|30.04|29.96|30.03|29.95|0
1651672950000|2022-05-04 14:02:30|30.02|29.94|30.03|29.95|30.04|29.96|30.02|29.94|66
1651672960000|2022-05-04 14:02:40|30.04|29.96|30.04|29.96|30.04|29.96|30.03|29.95|0
1651672970000|2022-05-04 14:02:50|||||||||1
1651672980000|2022-05-04 14:03:00|30.05|29.97|30.07|29.99|30.08|30|30.05|29.97|28
1651672990000|2022-05-04 14:03:10|30.08|30|30.08|30|30.08|30|30.07|29.99|0
1651673000000|2022-05-04 14:03:20|30.09|30.01|30.08|30|30.12|30.04|30.08|30|19
1651673010000|2022-05-04 14:03:30|30.09|30.01|30.08|30|30.09|30.01|30.08|30|0
1651673020000|2022-05-04 14:03:40|30.09|30.01|30.08|30|30.1|30.02|30.07|29.99|0
1651673030000|2022-05-04 14:03:50|30.07|29.99|30.05|29.97|30.07|29.99|30.05|29.97|1
1651673040000|2022-05-04 14:04:00|30.07|29.99|30.07|29.99|30.08|30|30.05|29.97|0
1651673050000|2022-05-04 14:04:10|||||||||4
1651673060000|2022-05-04 14:04:20|30.08|30|30.08|30|30.08|30|30.08|30|0
1651673070000|2022-05-04 14:04:30|30.09|30.01|30.04|29.96|30.09|30.01|30.04|29.96|26
1651673080000|2022-05-04 14:04:40|||||||||3
1651673090000|2022-05-04 14:04:50|30.07|29.99|30.07|29.99|30.08|30|30.04|29.96|19
1651673100000|2022-05-04 14:05:00|30.08|30|30.07|29.99|30.09|30.01|30.04|29.96|2
1651673110000|2022-05-04 14:05:10|30.08|30|30.09|30.01|30.09|30.01|30.08|30|0
1651673120000|2022-05-04 14:05:20|30.08|30|30.09|30.01|30.09|30.01|30.08|30|0
1651673140000|2022-05-04 14:05:40|30.1|30.02|30.1|30.02|30.1|30.02|30.09|30.01|13
1651673150000|2022-05-04 14:05:50|30.09|30.01|30.15|30.07|30.15|30.07|30.09|30.01|0
1651673160000|2022-05-04 14:06:00|30.17|30.09|30.17|30.09|30.17|30.09|30.14|30.06|2
1651673170000|2022-05-04 14:06:10|30.15|30.07|30.17|30.09|30.17|30.09|30.13|30.05|67
1651673180000|2022-05-04 14:06:20|30.15|30.07|30.17|30.09|30.17|30.09|30.15|30.07|5
1651673190000|2022-05-04 14:06:30|30.18|30.1|30.17|30.09|30.18|30.1|30.17|30.09|0
1651673200000|2022-05-04 14:06:40|30.18|30.1|30.18|30.1|30.18|30.1|30.17|30.09|1
1651673210000|2022-05-04 14:06:50|30.17|30.09|30.17|30.09|30.17|30.09|30.17|30.09|0
1651673220000|2022-05-04 14:07:00|30.19|30.11|30.2|30.12|30.2|30.12|30.19|30.11|99
1651673230000|2022-05-04 14:07:10|30.19|30.11|30.2|30.12|30.22|30.14|30.19|30.11|0
1651673240000|2022-05-04 14:07:20|30.22|30.14|30.2|30.12|30.22|30.14|30.2|30.12|0
1651673250000|2022-05-04 14:07:30|30.22|30.14|30.22|30.14|30.22|30.14|30.22|30.14|0
1651673260000|2022-05-04 14:07:40|30.2|30.12|30.17|30.09|30.2|30.12|30.17|30.09|18
1651673270000|2022-05-04 14:07:50|30.18|30.1|30.17|30.09|30.18|30.1|30.17|30.09|1
1651673280000|2022-05-04 14:08:00|30.18|30.1|30.17|30.09|30.18|30.1|30.15|30.07|4
1651673300000|2022-05-04 14:08:20|30.18|30.1|30.19|30.11|30.19|30.11|30.18|30.1|7
1651673310000|2022-05-04 14:08:30|30.22|30.14|30.19|30.11|30.22|30.14|30.19|30.11|0
1651673320000|2022-05-04 14:08:40|30.18|30.1|30.17|30.09|30.18|30.1|30.17|30.09|0
1651673330000|2022-05-04 14:08:50|30.15|30.07|30.15|30.07|30.15|30.07|30.14|30.06|1
1651673340000|2022-05-04 14:09:00|30.14|30.06|30.13|30.05|30.15|30.07|30.13|30.05|0
1651673350000|2022-05-04 14:09:10|30.14|30.06|30.14|30.06|30.14|30.06|30.14|30.06|0
1651673360000|2022-05-04 14:09:20|30.13|30.05|30.14|30.06|30.14|30.06|30.13|30.05|0
1651673370000|2022-05-04 14:09:30|30.13|30.05|30.14|30.06|30.14|30.06|30.13|30.05|1
1651673380000|2022-05-04 14:09:40|30.15|30.07|30.15|30.07|30.17|30.09|30.15|30.07|3
1651673390000|2022-05-04 14:09:50|30.17|30.09|30.14|30.06|30.17|30.09|30.14|30.06|1
1651673400000|2022-05-04 14:10:00|30.13|30.05|30.17|30.09|30.17|30.09|30.13|30.05|0
1651673410000|2022-05-04 14:10:10|30.15|30.07|30.14|30.06|30.15|30.07|30.14|30.06|0
1651673420000|2022-05-04 14:10:20|30.13|30.05|30.13|30.05|30.14|30.06|30.1|30.02|1
1651673440000|2022-05-04 14:10:40|30.1|30.02|30.09|30.01|30.1|30.02|30.09|30.01|0
1651673450000|2022-05-04 14:10:50|30.1|30.02|30.09|30.01|30.1|30.02|30.09|30.01|2
1651673470000|2022-05-04 14:11:10|||||||||2
1651673520000|2022-05-04 14:12:00|30.1|30.02|30.09|30.01|30.1|30.02|30.09|30.01|8
1651673530000|2022-05-04 14:12:10|30.1|30.02|30.14|30.06|30.14|30.06|30.09|30.01|1
1651673540000|2022-05-04 14:12:20|30.13|30.05|30.13|30.05|30.13|30.05|30.13|30.05|0
1651673550000|2022-05-04 14:12:30|30.12|30.04|30.12|30.04|30.12|30.04|30.12|30.04|0
1651673560000|2022-05-04 14:12:40|30.13|30.05|30.17|30.09|30.17|30.09|30.13|30.05|0
1651673570000|2022-05-04 14:12:50|30.15|30.07|30.17|30.09|30.17|30.09|30.14|30.06|0
1651673580000|2022-05-04 14:13:00|30.15|30.07|30.15|30.07|30.17|30.09|30.13|30.05|0
1651673590000|2022-05-04 14:13:10|30.14|30.06|30.14|30.06|30.14|30.06|30.12|30.04|0
1651673600000|2022-05-04 14:13:20|30.13|30.05|30.14|30.06|30.14|30.06|30.13|30.05|2
1651673610000|2022-05-04 14:13:30|30.15|30.07|30.14|30.06|30.15|30.07|30.14|30.06|1
1651673620000|2022-05-04 14:13:40|30.15|30.07|30.14|30.06|30.15|30.07|30.14|30.06|0
1651673640000|2022-05-04 14:14:00|30.15|30.07|30.15|30.07|30.17|30.09|30.14|30.06|2
1651673650000|2022-05-04 14:14:10|30.17|30.09|30.17|30.09|30.17|30.09|30.15|30.07|1
1651673660000|2022-05-04 14:14:20|30.15|30.07|30.17|30.09|30.17|30.09|30.15|30.07|0
1651673670000|2022-05-04 14:14:30|30.2|30.12|30.24|30.16|30.24|30.16|30.2|30.12|51
1651673680000|2022-05-04 14:14:40|30.22|30.14|30.27|30.19|30.27|30.19|30.22|30.14|21
1651673700000|2022-05-04 14:15:00|30.28|30.2|30.32|30.24|30.32|30.24|30.27|30.19|9
1651673710000|2022-05-04 14:15:10|30.3|30.22|30.32|30.24|30.32|30.24|30.27|30.19|0
1651673730000|2022-05-04 14:15:30|30.33|30.25|30.33|30.25|30.35|30.27|30.32|30.24|51
1651673740000|2022-05-04 14:15:40|30.34|30.26|30.32|30.24|30.35|30.27|30.3|30.22|4
1651673750000|2022-05-04 14:15:50|30.29|30.21|30.32|30.24|30.32|30.24|30.29|30.21|8
1651673760000|2022-05-04 14:16:00|30.3|30.22|30.32|30.24|30.33|30.25|30.3|30.22|9
1651673770000|2022-05-04 14:16:10|30.3|30.22|30.3|30.22|30.32|30.24|30.3|30.22|1
1651673780000|2022-05-04 14:16:20|30.29|30.21|30.29|30.21|30.32|30.24|30.27|30.19|1
1651673790000|2022-05-04 14:16:30|30.27|30.19|30.25|30.17|30.27|30.19|30.25|30.17|2
1651673800000|2022-05-04 14:16:40|30.27|30.19|30.27|30.19|30.27|30.19|30.25|30.17|0
1651673820000|2022-05-04 14:17:00|30.25|30.17|30.27|30.19|30.27|30.19|30.25|30.17|5
1651673830000|2022-05-04 14:17:10|30.25|30.17|30.25|30.17|30.27|30.19|30.25|30.17|7
1651673840000|2022-05-04 14:17:20|30.27|30.19|30.25|30.17|30.27|30.19|30.24|30.16|0
1651673850000|2022-05-04 14:17:30|30.24|30.16|30.24|30.16|30.25|30.17|30.24|30.16|2
1651673860000|2022-05-04 14:17:40|30.25|30.17|30.25|30.17|30.27|30.19|30.24|30.16|0
1651673870000|2022-05-04 14:17:50|30.27|30.19|30.25|30.17|30.27|30.19|30.24|30.16|1
1651673880000|2022-05-04 14:18:00|||||||||2
1651673890000|2022-05-04 14:18:10|30.24|30.16|30.24|30.16|30.25|30.17|30.24|30.16|0
1651673900000|2022-05-04 14:18:20|30.23|30.15|30.22|30.14|30.23|30.15|30.22|30.14|0
1651673910000|2022-05-04 14:18:30|30.23|30.15|30.22|30.14|30.23|30.15|30.22|30.14|0
1651673920000|2022-05-04 14:18:40|30.19|30.11|30.2|30.12|30.22|30.14|30.19|30.11|25
1651673930000|2022-05-04 14:18:50|30.22|30.14|30.22|30.14|30.22|30.14|30.22|30.14|0
1651673940000|2022-05-04 14:19:00|30.23|30.15|30.22|30.14|30.24|30.16|30.22|30.14|2
1651673950000|2022-05-04 14:19:10|30.2|30.12|30.2|30.12|30.22|30.14|30.19|30.11|2
1651673960000|2022-05-04 14:19:20|30.22|30.14|30.19|30.11|30.22|30.14|30.19|30.11|2
1651673970000|2022-05-04 14:19:30|30.2|30.12|30.2|30.12|30.2|30.12|30.19|30.11|20
1651673980000|2022-05-04 14:19:40|30.22|30.14|30.2|30.12|30.22|30.14|30.2|30.12|1
1651673990000|2022-05-04 14:19:50|30.19|30.11|30.22|30.14|30.22|30.14|30.19|30.11|0
1651674000000|2022-05-04 14:20:00|30.2|30.12|30.22|30.14|30.24|30.16|30.2|30.12|8
1651674010000|2022-05-04 14:20:10|30.19|30.11|30.22|30.14|30.22|30.14|30.19|30.11|1
1651674020000|2022-05-04 14:20:20|30.2|30.12|30.2|30.12|30.2|30.12|30.18|30.1|0
1651674030000|2022-05-04 14:20:30|30.22|30.14|30.19|30.11|30.22|30.14|30.19|30.11|0
1651674040000|2022-05-04 14:20:40|30.18|30.1|30.19|30.11|30.2|30.12|30.18|30.1|3
1651674050000|2022-05-04 14:20:50|30.2|30.12|30.2|30.12|30.22|30.14|30.2|30.12|0
1651674060000|2022-05-04 14:21:00|30.22|30.14|30.22|30.14|30.22|30.14|30.2|30.12|4
1651674070000|2022-05-04 14:21:10|30.2|30.12|30.19|30.11|30.2|30.12|30.19|30.11|11
1651674080000|2022-05-04 14:21:20|30.2|30.12|30.22|30.14|30.22|30.14|30.19|30.11|2
1651674090000|2022-05-04 14:21:30|30.2|30.12|30.22|30.14|30.22|30.14|30.2|30.12|0
1651674110000|2022-05-04 14:21:50|30.23|30.15|30.24|30.16|30.27|30.19|30.22|30.14|7
1651674120000|2022-05-04 14:22:00|30.25|30.17|30.22|30.14|30.25|30.17|30.22|30.14|2
1651674130000|2022-05-04 14:22:10|30.23|30.15|30.22|30.14|30.23|30.15|30.22|30.14|0
1651674140000|2022-05-04 14:22:20|30.2|30.12|30.22|30.14|30.22|30.14|30.2|30.12|0
1651674150000|2022-05-04 14:22:30|30.2|30.12|30.22|30.14|30.22|30.14|30.2|30.12|2
1651674170000|2022-05-04 14:22:50|30.23|30.15|30.22|30.14|30.23|30.15|30.22|30.14|3
1651674180000|2022-05-04 14:23:00|30.23|30.15|30.25|30.17|30.27|30.19|30.23|30.15|13
1651674190000|2022-05-04 14:23:10|30.24|30.16|30.22|30.14|30.27|30.19|30.22|30.14|0
1651674200000|2022-05-04 14:23:20|30.23|30.15|30.22|30.14|30.23|30.15|30.22|30.14|1
1651674220000|2022-05-04 14:23:40|||||||||2
1651674230000|2022-05-04 14:23:50|30.2|30.12|30.22|30.14|30.22|30.14|30.2|30.12|0
1651674240000|2022-05-04 14:24:00|30.2|30.12|30.2|30.12|30.22|30.14|30.18|30.1|0
1651674250000|2022-05-04 14:24:10|30.19|30.11|30.14|30.06|30.19|30.11|30.14|30.06|10
1651674260000|2022-05-04 14:24:20|30.17|30.09|30.18|30.1|30.18|30.1|30.17|30.09|10
1651674270000|2022-05-04 14:24:30|30.19|30.11|30.18|30.1|30.19|30.11|30.18|30.1|0
1651674280000|2022-05-04 14:24:40|30.19|30.11|30.22|30.14|30.22|30.14|30.19|30.11|1
1651674290000|2022-05-04 14:24:50|30.2|30.12|30.2|30.12|30.2|30.12|30.19|30.11|0
1651674300000|2022-05-04 14:25:00|30.22|30.14|30.22|30.14|30.22|30.14|30.19|30.11|0
1651674310000|2022-05-04 14:25:10|30.2|30.12|30.22|30.14|30.22|30.14|30.2|30.12|0
1651674320000|2022-05-04 14:25:20|30.2|30.12|30.17|30.09|30.2|30.12|30.17|30.09|0
1651674330000|2022-05-04 14:25:30|30.18|30.1|30.22|30.14|30.22|30.14|30.18|30.1|0
1651674340000|2022-05-04 14:25:40|30.2|30.12|30.19|30.11|30.22|30.14|30.18|30.1|0
1651674350000|2022-05-04 14:25:50|30.18|30.1|30.2|30.12|30.22|30.14|30.18|30.1|0
1651674360000|2022-05-04 14:26:00|30.22|30.14|30.15|30.07|30.22|30.14|30.15|30.07|0
1651674370000|2022-05-04 14:26:10|30.14|30.06|30.15|30.07|30.17|30.09|30.14|30.06|1
1651674380000|2022-05-04 14:26:20|30.17|30.09|30.17|30.09|30.18|30.1|30.17|30.09|0
1651674390000|2022-05-04 14:26:30|30.15|30.07|30.14|30.06|30.15|30.07|30.14|30.06|1
1651674400000|2022-05-04 14:26:40|30.15|30.07|30.14|30.06|30.17|30.09|30.14|30.06|1
1651674410000|2022-05-04 14:26:50|||||||||1
1651674420000|2022-05-04 14:27:00|30.12|30.04|30.14|30.06|30.14|30.06|30.12|30.04|1
1651674430000|2022-05-04 14:27:10|30.13|30.05|30.13|30.05|30.13|30.05|30.12|30.04|2
1651674440000|2022-05-04 14:27:20|30.1|30.02|30.12|30.04|30.13|30.05|30.09|30.01|0
1651674450000|2022-05-04 14:27:30|30.1|30.02|30.11|30.03|30.12|30.04|30.09|30.01|1
1651674460000|2022-05-04 14:27:40|30.12|30.04|30.14|30.06|30.14|30.06|30.12|30.04|2
1651674480000|2022-05-04 14:28:00|30.15|30.07|30.14|30.06|30.15|30.07|30.14|30.06|0
1651674490000|2022-05-04 14:28:10|30.13|30.05|30.14|30.06|30.14|30.06|30.13|30.05|0
1651674510000|2022-05-04 14:28:30|30.13|30.05|30.13|30.05|30.13|30.05|30.13|30.05|0
1651674520000|2022-05-04 14:28:40|30.12|30.04|30.1|30.02|30.12|30.04|30.1|30.02|3
1651674530000|2022-05-04 14:28:50|30.13|30.05|30.13|30.05|30.13|30.05|30.12|30.04|1
1651674540000|2022-05-04 14:29:00|30.14|30.06|30.12|30.04|30.14|30.06|30.12|30.04|2
1651674550000|2022-05-04 14:29:10|30.13|30.05|30.1|30.02|30.14|30.06|30.1|30.02|0
1651674560000|2022-05-04 14:29:20|30.12|30.04|30.13|30.05|30.14|30.06|30.1|30.02|0
1651674570000|2022-05-04 14:29:30|30.14|30.06|30.1|30.02|30.14|30.06|30.1|30.02|1
1651674580000|2022-05-04 14:29:40|30.12|30.04|30.09|30.01|30.12|30.04|30.09|30.01|3
1651674600000|2022-05-04 14:30:00|30.1|30.02|30.12|30.04|30.12|30.04|30.1|30.02|47
1651674610000|2022-05-04 14:30:10|30.13|30.05|30.12|30.04|30.14|30.06|30.09|30.01|8
1651674620000|2022-05-04 14:30:20|30.13|30.05|30.1|30.02|30.13|30.05|30.1|30.02|54
1651674630000|2022-05-04 14:30:30|30.12|30.04|30.1|30.02|30.12|30.04|30.09|30.01|0
1651674640000|2022-05-04 14:30:40|30.09|30.01|30.09|30.01|30.1|30.02|30.09|30.01|0
1651674650000|2022-05-04 14:30:50|30.1|30.02|30.09|30.01|30.1|30.02|30.09|30.01|2
1651674670000|2022-05-04 14:31:10|30.08|30|30.09|30.01|30.09|30.01|30.08|30|10
1651674680000|2022-05-04 14:31:20|30.1|30.02|30.12|30.04|30.12|30.04|30.1|30.02|1
1651674690000|2022-05-04 14:31:30|30.1|30.02|30.1|30.02|30.12|30.04|30.09|30.01|2
1651674700000|2022-05-04 14:31:40|30.09|30.01|30.09|30.01|30.1|30.02|30.09|30.01|1
1651674710000|2022-05-04 14:31:50|||||||||8
1651674720000|2022-05-04 14:32:00|30.08|30|30.04|29.96|30.09|30.01|30.04|29.96|11
1651674730000|2022-05-04 14:32:10|30.07|29.99|30.07|29.99|30.07|29.99|30.04|29.96|52
1651674740000|2022-05-04 14:32:20|30.04|29.96|30.07|29.99|30.07|29.99|30.04|29.96|0
1651674750000|2022-05-04 14:32:30|30.09|30.01|30.09|30.01|30.09|30.01|30.09|30.01|0
1651674770000|2022-05-04 14:32:50|30.1|30.02|30.13|30.05|30.13|30.05|30.1|30.02|1
1651674780000|2022-05-04 14:33:00|30.14|30.06|30.13|30.05|30.14|30.06|30.13|30.05|0
1651674790000|2022-05-04 14:33:10|30.14|30.06|30.14|30.06|30.14|30.06|30.14|30.06|12
1651674800000|2022-05-04 14:33:20|30.13|30.05|30.13|30.05|30.13|30.05|30.13|30.05|0
1651674810000|2022-05-04 14:33:30|30.12|30.04|30.12|30.04|30.13|30.05|30.12|30.04|0
1651674820000|2022-05-04 14:33:40|30.1|30.02|30.13|30.05|30.13|30.05|30.1|30.02|0
1651674830000|2022-05-04 14:33:50|30.15|30.07|30.17|30.09|30.17|30.09|30.14|30.06|4
1651674840000|2022-05-04 14:34:00|30.19|30.11|30.19|30.11|30.19|30.11|30.19|30.11|2
1651674850000|2022-05-04 14:34:10|30.2|30.12|30.23|30.15|30.23|30.15|30.19|30.11|10
1651674860000|2022-05-04 14:34:20|30.27|30.19|30.27|30.19|30.27|30.19|30.25|30.17|10
1651674870000|2022-05-04 14:34:30|30.25|30.17|30.25|30.17|30.27|30.19|30.24|30.16|2
1651674880000|2022-05-04 14:34:40|30.24|30.16|30.25|30.17|30.25|30.17|30.22|30.14|4
1651674890000|2022-05-04 14:34:50|30.23|30.15|30.22|30.14|30.24|30.16|30.22|30.14|2
1651674900000|2022-05-04 14:35:00|30.2|30.12|30.22|30.14|30.22|30.14|30.18|30.1|12
1651674940000|2022-05-04 14:35:40|30.2|30.12|30.2|30.12|30.2|30.12|30.2|30.12|0
1651674950000|2022-05-04 14:35:50|30.19|30.11|30.17|30.09|30.22|30.14|30.15|30.07|1
1651674960000|2022-05-04 14:36:00|30.15|30.07|30.15|30.07|30.15|30.07|30.14|30.06|3
1651674970000|2022-05-04 14:36:10|30.14|30.06|30.14|30.06|30.14|30.06|30.14|30.06|2
1651674980000|2022-05-04 14:36:20|30.15|30.07|30.15|30.07|30.15|30.07|30.15|30.07|2
1651674990000|2022-05-04 14:36:30|30.17|30.09|30.15|30.07|30.17|30.09|30.15|30.07|0
1651675000000|2022-05-04 14:36:40|30.17|30.09|30.17|30.09|30.17|30.09|30.17|30.09|1
1651675010000|2022-05-04 14:36:50|30.18|30.1|30.2|30.12|30.2|30.12|30.18|30.1|1
1651675020000|2022-05-04 14:37:00|30.19|30.11|30.2|30.12|30.2|30.12|30.18|30.1|0
1651675030000|2022-05-04 14:37:10|30.19|30.11|30.17|30.09|30.2|30.12|30.17|30.09|4
1651675060000|2022-05-04 14:37:40|30.15|30.07|30.15|30.07|30.15|30.07|30.14|30.06|0
1651675070000|2022-05-04 14:37:50|30.17|30.09|30.17|30.09|30.17|30.09|30.17|30.09|1
1651675080000|2022-05-04 14:38:00|30.14|30.06|30.17|30.09|30.17|30.09|30.12|30.04|2
1651675100000|2022-05-04 14:38:20|||||||||5
1651675130000|2022-05-04 14:38:50|30.18|30.1|30.19|30.11|30.19|30.11|30.18|30.1|10
1651675140000|2022-05-04 14:39:00|30.18|30.1|30.18|30.1|30.18|30.1|30.18|30.1|5
1651675150000|2022-05-04 14:39:10|30.19|30.11|30.18|30.1|30.19|30.11|30.18|30.1|0
1651675160000|2022-05-04 14:39:20|30.17|30.09|30.17|30.09|30.18|30.1|30.17|30.09|2
1651675170000|2022-05-04 14:39:30|||||||||1
1651675180000|2022-05-04 14:39:40|||||||||1
1651675200000|2022-05-04 14:40:00|30.18|30.1|30.17|30.09|30.19|30.11|30.17|30.09|10
1651675210000|2022-05-04 14:40:10|30.15|30.07|30.17|30.09|30.17|30.09|30.15|30.07|0
1651675220000|2022-05-04 14:40:20|30.15|30.07|30.17|30.09|30.17|30.09|30.14|30.06|6
1651675270000|2022-05-04 14:41:10|||||||||2
1651675280000|2022-05-04 14:41:20|30.19|30.11|30.19|30.11|30.2|30.12|30.19|30.11|60
1651675290000|2022-05-04 14:41:30|30.2|30.12|30.19|30.11|30.2|30.12|30.19|30.11|0
1651675300000|2022-05-04 14:41:40|30.18|30.1|30.17|30.09|30.18|30.1|30.17|30.09|61
1651675310000|2022-05-04 14:41:50|30.18|30.1|30.19|30.11|30.19|30.11|30.17|30.09|0
1651675320000|2022-05-04 14:42:00|30.2|30.12|30.22|30.14|30.23|30.15|30.19|30.11|2
1651675330000|2022-05-04 14:42:10|30.23|30.15|30.22|30.14|30.23|30.15|30.22|30.14|2
1651675340000|2022-05-04 14:42:20|30.19|30.11|30.22|30.14|30.23|30.15|30.19|30.11|9
1651675350000|2022-05-04 14:42:30|30.23|30.15|30.24|30.16|30.24|30.16|30.22|30.14|28
1651675360000|2022-05-04 14:42:40|30.25|30.17|30.25|30.17|30.27|30.19|30.24|30.16|0
1651675370000|2022-05-04 14:42:50|30.27|30.19|30.27|30.19|30.28|30.2|30.25|30.17|1
1651675380000|2022-05-04 14:43:00|30.25|30.17|30.25|30.17|30.27|30.19|30.25|30.17|0
1651675390000|2022-05-04 14:43:10|30.27|30.19|30.27|30.19|30.27|30.19|30.25|30.17|0
1651675400000|2022-05-04 14:43:20|30.25|30.17|30.27|30.19|30.27|30.19|30.25|30.17|1
1651675410000|2022-05-04 14:43:30|30.25|30.17|30.27|30.19|30.27|30.19|30.25|30.17|0
1651675420000|2022-05-04 14:43:40|30.25|30.17|30.22|30.14|30.25|30.17|30.22|30.14|6
1651675430000|2022-05-04 14:43:50|30.23|30.15|30.27|30.19|30.27|30.19|30.23|30.15|6
1651675440000|2022-05-04 14:44:00|30.25|30.17|30.25|30.17|30.27|30.19|30.24|30.16|0
1651675450000|2022-05-04 14:44:10|30.27|30.19|30.23|30.15|30.27|30.19|30.22|30.14|8
1651675460000|2022-05-04 14:44:20|30.22|30.14|30.22|30.14|30.23|30.15|30.22|30.14|0
1651675470000|2022-05-04 14:44:30|30.23|30.15|30.22|30.14|30.23|30.15|30.22|30.14|2
1651675480000|2022-05-04 14:44:40|30.2|30.12|30.22|30.14|30.22|30.14|30.19|30.11|0
1651675500000|2022-05-04 14:45:00|30.2|30.12|30.2|30.12|30.22|30.14|30.17|30.09|9
1651675510000|2022-05-04 14:45:10|30.22|30.14|30.17|30.09|30.22|30.14|30.17|30.09|1
1651675520000|2022-05-04 14:45:20|30.15|30.07|30.14|30.06|30.17|30.09|30.14|30.06|18
1651675530000|2022-05-04 14:45:30|30.13|30.05|30.17|30.09|30.17|30.09|30.12|30.04|1
1651675540000|2022-05-04 14:45:40|30.18|30.1|30.17|30.09|30.18|30.1|30.17|30.09|4
1651675550000|2022-05-04 14:45:50|||||||||2
1651675570000|2022-05-04 14:46:10|||||||||1
1651675600000|2022-05-04 14:46:40|30.15|30.07|30.17|30.09|30.17|30.09|30.15|30.07|0
1651675610000|2022-05-04 14:46:50|30.15|30.07|30.17|30.09|30.17|30.09|30.15|30.07|0
1651675620000|2022-05-04 14:47:00|30.15|30.07|30.17|30.09|30.17|30.09|30.14|30.06|0
1651675650000|2022-05-04 14:47:30|30.15|30.07|30.1|30.02|30.15|30.07|30.1|30.02|4
1651675660000|2022-05-04 14:47:40|30.12|30.04|30.12|30.04|30.12|30.04|30.12|30.04|0
1651675670000|2022-05-04 14:47:50|30.13|30.05|30.14|30.06|30.14|30.06|30.12|30.04|1
1651675680000|2022-05-04 14:48:00|30.13|30.05|30.17|30.09|30.17|30.09|30.13|30.05|7
1651675690000|2022-05-04 14:48:10|||||||||1
1651675700000|2022-05-04 14:48:20|||||||||2
1651675720000|2022-05-04 14:48:40|30.15|30.07|30.15|30.07|30.17|30.09|30.14|30.06|2
1651675730000|2022-05-04 14:48:50|30.14|30.06|30.17|30.09|30.17|30.09|30.14|30.06|2
1651675740000|2022-05-04 14:49:00|30.18|30.1|30.17|30.09|30.18|30.1|30.17|30.09|2
1651675760000|2022-05-04 14:49:20|30.14|30.06|30.17|30.09|30.17|30.09|30.13|30.05|58
1651675780000|2022-05-04 14:49:40|30.15|30.07|30.15|30.07|30.15|30.07|30.15|30.07|0
1651675790000|2022-05-04 14:49:50|30.17|30.09|30.15|30.07|30.17|30.09|30.13|30.05|11
1651675800000|2022-05-04 14:50:00|30.14|30.06|30.15|30.07|30.17|30.09|30.13|30.05|7
1651675810000|2022-05-04 14:50:10|30.17|30.09|30.17|30.09|30.17|30.09|30.14|30.06|4
1651675820000|2022-05-04 14:50:20|30.15|30.07|30.15|30.07|30.15|30.07|30.14|30.06|11
1651675830000|2022-05-04 14:50:30|30.17|30.09|30.2|30.12|30.22|30.14|30.15|30.07|33
1651675840000|2022-05-04 14:50:40|30.19|30.11|30.22|30.14|30.22|30.14|30.18|30.1|2
1651675860000|2022-05-04 14:51:00|30.23|30.15|30.25|30.17|30.27|30.19|30.22|30.14|7
1651675870000|2022-05-04 14:51:10|30.24|30.16|30.23|30.15|30.25|30.17|30.23|30.15|0
1651675880000|2022-05-04 14:51:20|30.24|30.16|30.22|30.14|30.24|30.16|30.22|30.14|0
1651675890000|2022-05-04 14:51:30|30.2|30.12|30.22|30.14|30.22|30.14|30.2|30.12|1
1651675900000|2022-05-04 14:51:40|30.19|30.11|30.2|30.12|30.22|30.14|30.17|30.09|0
1651675910000|2022-05-04 14:51:50|30.22|30.14|30.23|30.15|30.24|30.16|30.22|30.14|0
1651675920000|2022-05-04 14:52:00|30.24|30.16|30.25|30.17|30.25|30.17|30.24|30.16|0
1651675930000|2022-05-04 14:52:10|30.24|30.16|30.24|30.16|30.24|30.16|30.24|30.16|0
1651675940000|2022-05-04 14:52:20|||||||||1
1651675950000|2022-05-04 14:52:30|30.23|30.15|30.23|30.15|30.23|30.15|30.22|30.14|0
1651675960000|2022-05-04 14:52:40|30.24|30.16|30.22|30.14|30.24|30.16|30.22|30.14|0
1651675970000|2022-05-04 14:52:50|||||||||2
1651675980000|2022-05-04 14:53:00|30.2|30.12|30.19|30.11|30.22|30.14|30.17|30.09|4
1651675990000|2022-05-04 14:53:10|30.2|30.12|30.22|30.14|30.22|30.14|30.2|30.12|0
1651676010000|2022-05-04 14:53:30|30.24|30.16|30.22|30.14|30.24|30.16|30.22|30.14|26
1651676020000|2022-05-04 14:53:40|30.23|30.15|30.24|30.16|30.24|30.16|30.22|30.14|0
1651676030000|2022-05-04 14:53:50|30.23|30.15|30.23|30.15|30.23|30.15|30.22|30.14|4
1651676040000|2022-05-04 14:54:00|30.22|30.14|30.24|30.16|30.25|30.17|30.22|30.14|0
1651676050000|2022-05-04 14:54:10|30.23|30.15|30.22|30.14|30.24|30.16|30.22|30.14|2
1651676070000|2022-05-04 14:54:30|30.23|30.15|30.22|30.14|30.23|30.15|30.22|30.14|2
1651676080000|2022-05-04 14:54:40|30.23|30.15|30.23|30.15|30.24|30.16|30.23|30.15|0
1651676090000|2022-05-04 14:54:50|30.24|30.16|30.24|30.16|30.24|30.16|30.23|30.15|0
1651676100000|2022-05-04 14:55:00|30.25|30.17|30.26|30.18|30.26|30.18|30.25|30.17|25
1651676110000|2022-05-04 14:55:10|30.27|30.19|30.27|30.19|30.29|30.21|30.26|30.18|3
1651676120000|2022-05-04 14:55:20|30.26|30.18|30.24|30.16|30.27|30.19|30.24|30.16|26
1651676150000|2022-05-04 14:55:50|30.29|30.21|30.26|30.18|30.29|30.21|30.25|30.17|13
1651676160000|2022-05-04 14:56:00|30.27|30.19|30.27|30.19|30.27|30.19|30.26|30.18|13
1651676170000|2022-05-04 14:56:10|30.25|30.17|30.27|30.19|30.27|30.19|30.25|30.17|8
1651676180000|2022-05-04 14:56:20|30.29|30.21|30.29|30.21|30.29|30.21|30.27|30.19|7
1651676190000|2022-05-04 14:56:30|30.27|30.19|30.27|30.19|30.29|30.21|30.27|30.19|10
1651676200000|2022-05-04 14:56:40|30.29|30.21|30.27|30.19|30.29|30.21|30.27|30.19|8
1651676210000|2022-05-04 14:56:50|30.29|30.21|30.29|30.21|30.3|30.22|30.27|30.19|1
1651676220000|2022-05-04 14:57:00|30.3|30.22|30.32|30.24|30.32|30.24|30.29|30.21|5
1651676230000|2022-05-04 14:57:10|30.31|30.23|30.32|30.24|30.34|30.26|30.31|30.23|3
1651676240000|2022-05-04 14:57:20|30.3|30.22|30.29|30.21|30.3|30.22|30.29|30.21|9
1651676270000|2022-05-04 14:57:50|||||||||2
1651676280000|2022-05-04 14:58:00|30.27|30.19|30.29|30.21|30.29|30.21|30.27|30.19|13
1651676290000|2022-05-04 14:58:10|||||||||5
1651676300000|2022-05-04 14:58:20|30.28|30.2|30.28|30.2|30.29|30.21|30.27|30.19|0
1651676310000|2022-05-04 14:58:30|30.27|30.19|30.29|30.21|30.29|30.21|30.27|30.19|3
1651676320000|2022-05-04 14:58:40|30.28|30.2|30.29|30.21|30.29|30.21|30.28|30.2|0
1651676330000|2022-05-04 14:58:50|30.27|30.19|30.25|30.17|30.27|30.19|30.25|30.17|8
1651676340000|2022-05-04 14:59:00|30.24|30.16|30.22|30.14|30.24|30.16|30.22|30.14|147
1651676350000|2022-05-04 14:59:10|30.24|30.16|30.27|30.19|30.27|30.19|30.23|30.15|6
1651676360000|2022-05-04 14:59:20|30.28|30.2|30.29|30.21|30.29|30.21|30.27|30.19|2
1651676370000|2022-05-04 14:59:30|30.28|30.2|30.27|30.19|30.29|30.21|30.27|30.19|3
1651676380000|2022-05-04 14:59:40|30.25|30.17|30.25|30.17|30.25|30.17|30.25|30.17|0
1651676390000|2022-05-04 14:59:50|30.24|30.16|30.23|30.15|30.25|30.17|30.22|30.14|0
1651676400000|2022-05-04 15:00:00|30.24|30.16|30.24|30.16|30.24|30.16|30.24|30.16|7
1651676410000|2022-05-04 15:00:10|30.25|30.17|30.25|30.17|30.29|30.21|30.24|30.16|22
1651676420000|2022-05-04 15:00:20|30.24|30.16|30.24|30.16|30.28|30.2|30.24|30.16|73
1651676430000|2022-05-04 15:00:30|30.23|30.15|30.22|30.14|30.24|30.16|30.2|30.12|25
1651676440000|2022-05-04 15:00:40|30.23|30.15|30.22|30.14|30.23|30.15|30.22|30.14|2
1651676450000|2022-05-04 15:00:50|30.23|30.15|30.24|30.16|30.24|30.16|30.23|30.15|0
1651676460000|2022-05-04 15:01:00|30.25|30.17|30.24|30.16|30.25|30.17|30.24|30.16|0
1651676470000|2022-05-04 15:01:10|30.26|30.18|30.24|30.16|30.28|30.2|30.24|30.16|0
1651676480000|2022-05-04 15:01:20|30.25|30.17|30.24|30.16|30.25|30.17|30.24|30.16|0
1651676510000|2022-05-04 15:01:50|30.28|30.2|30.25|30.17|30.28|30.2|30.25|30.17|8
1651676520000|2022-05-04 15:02:00|30.26|30.18|30.29|30.21|30.3|30.22|30.26|30.18|2
1651676530000|2022-05-04 15:02:10|30.3|30.22|30.29|30.21|30.3|30.22|30.29|30.21|0
1651676550000|2022-05-04 15:02:30|30.3|30.22|30.3|30.22|30.34|30.26|30.3|30.22|5
1651676560000|2022-05-04 15:02:40|30.29|30.21|30.34|30.26|30.34|30.26|30.29|30.21|21
1651676570000|2022-05-04 15:02:50|30.31|30.23|30.33|30.25|30.34|30.26|30.3|30.22|0
1651676580000|2022-05-04 15:03:00|30.31|30.23|30.3|30.22|30.34|30.26|30.3|30.22|0
1651676590000|2022-05-04 15:03:10|30.29|30.21|30.29|30.21|30.29|30.21|30.29|30.21|0
1651676600000|2022-05-04 15:03:20|30.3|30.22|30.3|30.22|30.3|30.22|30.3|30.22|0
1651676610000|2022-05-04 15:03:30|30.34|30.26|30.34|30.26|30.34|30.26|30.34|30.26|0
1651676640000|2022-05-04 15:04:00|30.35|30.27|30.35|30.27|30.36|30.28|30.35|30.27|7
1651676650000|2022-05-04 15:04:10|30.34|30.26|30.34|30.26|30.34|30.26|30.33|30.25|1
1651676660000|2022-05-04 15:04:20|30.33|30.25|30.33|30.25|30.33|30.25|30.33|30.25|1
1651676670000|2022-05-04 15:04:30|30.34|30.26|30.33|30.25|30.34|30.26|30.33|30.25|0
1651676680000|2022-05-04 15:04:40|30.34|30.26|30.34|30.26|30.34|30.26|30.33|30.25|2
1651676690000|2022-05-04 15:04:50|30.33|30.25|30.33|30.25|30.34|30.26|30.33|30.25|0
1651676700000|2022-05-04 15:05:00|30.32|30.24|30.32|30.24|30.34|30.26|30.32|30.24|4
1651676710000|2022-05-04 15:05:10|30.3|30.22|30.27|30.19|30.3|30.22|30.27|30.19|0
1651676720000|2022-05-04 15:05:20|30.28|30.2|30.27|30.19|30.28|30.2|30.27|30.19|3
1651676730000|2022-05-04 15:05:30|30.28|30.2|30.32|30.24|30.32|30.24|30.28|30.2|10
1651676740000|2022-05-04 15:05:40|30.3|30.22|30.32|30.24|30.32|30.24|30.3|30.22|0
1651676750000|2022-05-04 15:05:50|30.34|30.26|30.32|30.24|30.34|30.26|30.32|30.24|0
1651676780000|2022-05-04 15:06:20|30.3|30.22|30.3|30.22|30.3|30.22|30.29|30.21|0
1651676790000|2022-05-04 15:06:30|30.29|30.21|30.29|30.21|30.3|30.22|30.28|30.2|0
1651676800000|2022-05-04 15:06:40|30.28|30.2|30.27|30.19|30.28|30.2|30.27|30.19|1
1651676830000|2022-05-04 15:07:10|30.28|30.2|30.29|30.21|30.29|30.21|30.28|30.2|2
1651676840000|2022-05-04 15:07:20|30.28|30.2|30.3|30.22|30.3|30.22|30.28|30.2|0
1651676850000|2022-05-04 15:07:30|30.32|30.24|30.33|30.25|30.33|30.25|30.3|30.22|5
1651676860000|2022-05-04 15:07:40|30.32|30.24|30.3|30.22|30.33|30.25|30.3|30.22|6
1651676880000|2022-05-04 15:08:00|30.29|30.21|30.28|30.2|30.29|30.21|30.28|30.2|0
1651676890000|2022-05-04 15:08:10|30.27|30.19|30.27|30.19|30.27|30.19|30.27|30.19|0
1651676900000|2022-05-04 15:08:20|30.25|30.17|30.22|30.14|30.25|30.17|30.22|30.14|63
1651676910000|2022-05-04 15:08:30|30.23|30.15|30.27|30.19|30.27|30.19|30.23|30.15|50
1651676920000|2022-05-04 15:08:40|30.28|30.2|30.27|30.19|30.28|30.2|30.27|30.19|5
1651676930000|2022-05-04 15:08:50|30.28|30.2|30.27|30.19|30.28|30.2|30.27|30.19|0
1651676940000|2022-05-04 15:09:00|30.25|30.17|30.25|30.17|30.27|30.19|30.25|30.17|0
1651676950000|2022-05-04 15:09:10|30.27|30.19|30.27|30.19|30.27|30.19|30.25|30.17|0
1651676960000|2022-05-04 15:09:20|30.25|30.17|30.22|30.14|30.25|30.17|30.22|30.14|20
1651676980000|2022-05-04 15:09:40|30.23|30.15|30.2|30.12|30.23|30.15|30.19|30.11|35
1651676990000|2022-05-04 15:09:50|30.18|30.1|30.2|30.12|30.2|30.12|30.18|30.1|0
1651677000000|2022-05-04 15:10:00|30.19|30.11|30.19|30.11|30.2|30.12|30.19|30.11|0
1651677010000|2022-05-04 15:10:10|30.2|30.12|30.2|30.12|30.22|30.14|30.19|30.11|0
1651677020000|2022-05-04 15:10:20|30.19|30.11|30.2|30.12|30.2|30.12|30.19|30.11|0
1651677030000|2022-05-04 15:10:30|30.21|30.13|30.21|30.13|30.24|30.16|30.19|30.11|47
1651677040000|2022-05-04 15:10:40|30.24|30.16|30.21|30.13|30.24|30.16|30.21|30.13|5
1651677050000|2022-05-04 15:10:50|30.24|30.16|30.22|30.14|30.24|30.16|30.21|30.13|12
1651677060000|2022-05-04 15:11:00|30.21|30.13|30.19|30.11|30.21|30.13|30.19|30.11|0
1651677070000|2022-05-04 15:11:10|30.2|30.12|30.2|30.12|30.2|30.12|30.2|30.12|0
1651677090000|2022-05-04 15:11:30|30.19|30.11|30.2|30.12|30.21|30.13|30.19|30.11|3
1651677100000|2022-05-04 15:11:40|30.21|30.13|30.21|30.13|30.21|30.13|30.21|30.13|0
1651677110000|2022-05-04 15:11:50|30.22|30.14|30.21|30.13|30.24|30.16|30.2|30.12|40
1651677120000|2022-05-04 15:12:00|30.2|30.12|30.21|30.13|30.22|30.14|30.2|30.12|3
1651677130000|2022-05-04 15:12:10|30.22|30.14|30.22|30.14|30.24|30.16|30.21|30.13|14
1651677160000|2022-05-04 15:12:40|30.25|30.17|30.23|30.15|30.25|30.17|30.23|30.15|13
1651677170000|2022-05-04 15:12:50|30.22|30.14|30.22|30.14|30.22|30.14|30.22|30.14|2
1651677180000|2022-05-04 15:13:00|30.21|30.13|30.21|30.13|30.21|30.13|30.21|30.13|8
1651677190000|2022-05-04 15:13:10|30.22|30.14|30.22|30.14|30.22|30.14|30.22|30.14|0
1651677200000|2022-05-04 15:13:20|30.24|30.16|30.22|30.14|30.24|30.16|30.22|30.14|9
1651677210000|2022-05-04 15:13:30|||||||||12
1651677220000|2022-05-04 15:13:40|30.21|30.13|30.21|30.13|30.21|30.13|30.21|30.13|1
1651677230000|2022-05-04 15:13:50|30.19|30.11|30.2|30.12|30.2|30.12|30.19|30.11|41
1651677240000|2022-05-04 15:14:00|30.21|30.13|30.21|30.13|30.21|30.13|30.21|30.13|0
1651677260000|2022-05-04 15:14:20|30.25|30.17|30.23|30.15|30.25|30.17|30.23|30.15|12
1651677270000|2022-05-04 15:14:30|30.25|30.17|30.23|30.15|30.25|30.17|30.22|30.14|0
1651677280000|2022-05-04 15:14:40|30.25|30.17|30.25|30.17|30.25|30.17|30.25|30.17|1
1651677290000|2022-05-04 15:14:50|30.23|30.15|30.23|30.15|30.23|30.15|30.23|30.15|1
1651677300000|2022-05-04 15:15:00|30.22|30.14|30.23|30.15|30.23|30.15|30.22|30.14|0
1651677310000|2022-05-04 15:15:10|30.25|30.17|30.25|30.17|30.26|30.18|30.23|30.15|0
1651677320000|2022-05-04 15:15:20|30.26|30.18|30.23|30.15|30.26|30.18|30.23|30.15|40
1651677370000|2022-05-04 15:16:10|30.22|30.14|30.23|30.15|30.23|30.15|30.22|30.14|0
1651677380000|2022-05-04 15:16:20|||||||||1
1651677390000|2022-05-04 15:16:30|30.22|30.14|30.22|30.14|30.23|30.15|30.21|30.13|27
1651677400000|2022-05-04 15:16:40|30.21|30.13|30.21|30.13|30.21|30.13|30.21|30.13|0
1651677480000|2022-05-04 15:18:00|30.22|30.14|30.23|30.15|30.23|30.15|30.21|30.13|23
1651677490000|2022-05-04 15:18:10|30.25|30.17|30.21|30.13|30.25|30.17|30.21|30.13|7
1651677510000|2022-05-04 15:18:30|30.23|30.15|30.23|30.15|30.25|30.17|30.22|30.14|134
1651677520000|2022-05-04 15:18:40|30.25|30.17|30.23|30.15|30.25|30.17|30.23|30.15|1
1651677530000|2022-05-04 15:18:50|30.21|30.13|30.21|30.13|30.21|30.13|30.21|30.13|134
1651677540000|2022-05-04 15:19:00|30.22|30.14|30.23|30.15|30.23|30.15|30.21|30.13|20
1651677590000|2022-05-04 15:19:50|||||||||5
1651677600000|2022-05-04 15:20:00|30.2|30.12|30.2|30.12|30.2|30.12|30.18|30.1|108
1651677610000|2022-05-04 15:20:10|30.21|30.13|30.21|30.13|30.21|30.13|30.21|30.13|0
1651677620000|2022-05-04 15:20:20|||||||||8
1651677630000|2022-05-04 15:20:30|30.23|30.15|30.23|30.15|30.23|30.15|30.22|30.14|36
1651677640000|2022-05-04 15:20:40|||||||||5
1651677650000|2022-05-04 15:20:50|30.22|30.14|30.22|30.14|30.23|30.15|30.21|30.13|35
1651677660000|2022-05-04 15:21:00|30.23|30.15|30.23|30.15|30.23|30.15|30.23|30.15|0
1651677680000|2022-05-04 15:21:20|30.21|30.13|30.23|30.15|30.23|30.15|30.21|30.13|36
1651677690000|2022-05-04 15:21:30|||||||||8
1651677720000|2022-05-04 15:22:00|30.26|30.18|30.23|30.15|30.27|30.19|30.23|30.15|35
1651677730000|2022-05-04 15:22:10|||||||||4
1651677740000|2022-05-04 15:22:20|30.22|30.14|30.21|30.13|30.23|30.15|30.21|30.13|5
1651677750000|2022-05-04 15:22:30|30.23|30.15|30.23|30.15|30.23|30.15|30.22|30.14|18
1651677760000|2022-05-04 15:22:40|30.22|30.14|30.22|30.14|30.22|30.14|30.22|30.14|1
1651677770000|2022-05-04 15:22:50|30.23|30.15|30.22|30.14|30.23|30.15|30.22|30.14|13
1651677780000|2022-05-04 15:23:00|30.21|30.13|30.21|30.13|30.22|30.14|30.21|30.13|5
1651677790000|2022-05-04 15:23:10|30.22|30.14|30.22|30.14|30.23|30.15|30.21|30.13|16
1651677800000|2022-05-04 15:23:20|30.21|30.13|30.21|30.13|30.21|30.13|30.21|30.13|1
1651677810000|2022-05-04 15:23:30|||||||||8
1651677830000|2022-05-04 15:23:50|30.18|30.1|30.17|30.09|30.18|30.1|30.17|30.09|76
1651677840000|2022-05-04 15:24:00|30.16|30.08|30.18|30.1|30.2|30.12|30.16|30.08|0
1651677850000|2022-05-04 15:24:10|30.17|30.09|30.18|30.1|30.2|30.12|30.17|30.09|9
1651677860000|2022-05-04 15:24:20|30.2|30.12|30.2|30.12|30.2|30.12|30.17|30.09|2
1651677870000|2022-05-04 15:24:30|30.18|30.1|30.18|30.1|30.2|30.12|30.16|30.08|2
1651677880000|2022-05-04 15:24:40|30.2|30.12|30.18|30.1|30.2|30.12|30.18|30.1|20
1651677890000|2022-05-04 15:24:50|30.2|30.12|30.2|30.12|30.2|30.12|30.2|30.12|16
1651677900000|2022-05-04 15:25:00|30.16|30.08|30.16|30.08|30.16|30.08|30.16|30.08|2
1651677910000|2022-05-04 15:25:10|30.17|30.09|30.16|30.08|30.17|30.09|30.16|30.08|7
1651677920000|2022-05-04 15:25:20|30.2|30.12|30.16|30.08|30.2|30.12|30.16|30.08|0
1651677930000|2022-05-04 15:25:30|||||||||8
1651677950000|2022-05-04 15:25:50|||||||||2
1651677960000|2022-05-04 15:26:00|30.17|30.09|30.16|30.08|30.19|30.11|30.16|30.08|0
1651677970000|2022-05-04 15:26:10|||||||||9
1651677980000|2022-05-04 15:26:20|30.17|30.09|30.17|30.09|30.17|30.09|30.17|30.09|0
1651677990000|2022-05-04 15:26:30|30.19|30.11|30.16|30.08|30.19|30.11|30.16|30.08|0
1651678010000|2022-05-04 15:26:50|||||||||8
1651678020000|2022-05-04 15:27:00|||||||||1
1651678050000|2022-05-04 15:27:30|30.17|30.09|30.16|30.08|30.17|30.09|30.16|30.08|8
1651678060000|2022-05-04 15:27:40|30.17|30.09|30.18|30.1|30.2|30.12|30.16|30.08|78
1651678070000|2022-05-04 15:27:50|30.21|30.13|30.21|30.13|30.21|30.13|30.17|30.09|17
1651678080000|2022-05-04 15:28:00|30.2|30.12|30.2|30.12|30.21|30.13|30.2|30.12|1
1651678090000|2022-05-04 15:28:10|30.21|30.13|30.21|30.13|30.22|30.14|30.21|30.13|48
1651678100000|2022-05-04 15:28:20|30.22|30.14|30.23|30.15|30.23|30.15|30.22|30.14|7
1651678110000|2022-05-04 15:28:30|||||||||6
1651678130000|2022-05-04 15:28:50|30.25|30.17|30.27|30.19|30.27|30.19|30.25|30.17|35
1651678140000|2022-05-04 15:29:00|30.28|30.2|30.28|30.2|30.28|30.2|30.28|30.2|40
1651678150000|2022-05-04 15:29:10|30.26|30.18|30.25|30.17|30.27|30.19|30.23|30.15|39
1651678160000|2022-05-04 15:29:20|30.23|30.15|30.23|30.15|30.23|30.15|30.23|30.15|0
1651678170000|2022-05-04 15:29:30|30.21|30.13|30.21|30.13|30.21|30.13|30.21|30.13|31
1651678180000|2022-05-04 15:29:40|30.22|30.14|30.23|30.15|30.23|30.15|30.22|30.14|6
1651678190000|2022-05-04 15:29:50|||||||||36
1651678200000|2022-05-04 15:30:00|30.25|30.17|30.23|30.15|30.28|30.2|30.2|30.12|37
1651678210000|2022-05-04 15:30:10|||||||||14
1651678220000|2022-05-04 15:30:20|30.25|30.17|30.28|30.2|30.28|30.2|30.25|30.17|129
1651678230000|2022-05-04 15:30:30|30.27|30.19|30.26|30.18|30.27|30.19|30.23|30.15|29
1651678240000|2022-05-04 15:30:40|30.25|30.17|30.28|30.2|30.28|30.2|30.23|30.15|4
1651678250000|2022-05-04 15:30:50|30.3|30.22|30.29|30.21|30.33|30.25|30.28|30.2|5
1651678260000|2022-05-04 15:31:00|30.31|30.23|30.33|30.25|30.33|30.25|30.28|30.2|1
1651678270000|2022-05-04 15:31:10|30.32|30.24|30.28|30.2|30.33|30.25|30.28|30.2|0
1651678280000|2022-05-04 15:31:20|30.3|30.22|30.28|30.2|30.3|30.22|30.28|30.2|0
1651678300000|2022-05-04 15:31:40|30.31|30.23|30.33|30.25|30.33|30.25|30.28|30.2|10
1651678310000|2022-05-04 15:31:50|||||||||7
1651678320000|2022-05-04 15:32:00|30.31|30.23|30.3|30.22|30.31|30.23|30.28|30.2|5
1651678330000|2022-05-04 15:32:10|30.28|30.2|30.28|30.2|30.31|30.23|30.28|30.2|13
1651678340000|2022-05-04 15:32:20|30.31|30.23|30.33|30.25|30.33|30.25|30.28|30.2|4
1651678350000|2022-05-04 15:32:30|||||||||2
1651678360000|2022-05-04 15:32:40|30.29|30.21|30.28|30.2|30.29|30.21|30.28|30.2|34
1651678370000|2022-05-04 15:32:50|||||||||17
1651678390000|2022-05-04 15:33:10|||||||||1
1651678440000|2022-05-04 15:34:00|30.32|30.24|30.32|30.24|30.32|30.24|30.32|30.24|2
1651678450000|2022-05-04 15:34:10|30.33|30.25|30.33|30.25|30.33|30.25|30.33|30.25|0
1651678460000|2022-05-04 15:34:20|30.32|30.24|30.32|30.24|30.32|30.24|30.32|30.24|12
1651678470000|2022-05-04 15:34:30|30.33|30.25|30.32|30.24|30.33|30.25|30.31|30.23|0
1651678480000|2022-05-04 15:34:40|30.31|30.23|30.32|30.24|30.33|30.25|30.3|30.22|5
1651678490000|2022-05-04 15:34:50|30.31|30.23|30.28|30.2|30.31|30.23|30.28|30.2|0
1651678500000|2022-05-04 15:35:00|30.27|30.19|30.28|30.2|30.28|30.2|30.26|30.18|22
1651678530000|2022-05-04 15:35:30|30.27|30.19|30.28|30.2|30.28|30.2|30.27|30.19|32
1651678540000|2022-05-04 15:35:40|30.27|30.19|30.28|30.2|30.28|30.2|30.27|30.19|2
1651678550000|2022-05-04 15:35:50|30.3|30.22|30.3|30.22|30.32|30.24|30.3|30.22|38
1651678560000|2022-05-04 15:36:00|30.31|30.23|30.3|30.22|30.32|30.24|30.3|30.22|5
1651678570000|2022-05-04 15:36:10|30.28|30.2|30.27|30.19|30.28|30.2|30.27|30.19|2
1651678580000|2022-05-04 15:36:20|30.26|30.18|30.28|30.2|30.28|30.2|30.26|30.18|0
1651678600000|2022-05-04 15:36:40|30.26|30.18|30.27|30.19|30.27|30.19|30.26|30.18|25
1651678610000|2022-05-04 15:36:50|30.28|30.2|30.28|30.2|30.28|30.2|30.27|30.19|1
1651678630000|2022-05-04 15:37:10|30.31|30.23|30.31|30.23|30.31|30.23|30.31|30.23|2
1651678640000|2022-05-04 15:37:20|30.3|30.22|30.3|30.22|30.31|30.23|30.3|30.22|0
1651678650000|2022-05-04 15:37:30|30.28|30.2|30.3|30.22|30.31|30.23|30.28|30.2|6
1651678660000|2022-05-04 15:37:40|30.28|30.2|30.28|30.2|30.28|30.2|30.28|30.2|0
1651678680000|2022-05-04 15:38:00|30.27|30.19|30.27|30.19|30.27|30.19|30.27|30.19|9
1651678690000|2022-05-04 15:38:10|30.28|30.2|30.27|30.19|30.28|30.2|30.27|30.19|0
1651678700000|2022-05-04 15:38:20|30.28|30.2|30.28|30.2|30.28|30.2|30.28|30.2|0
1651678750000|2022-05-04 15:39:10|||||||||1
1651678760000|2022-05-04 15:39:20|30.26|30.18|30.26|30.18|30.26|30.18|30.26|30.18|17
1651678770000|2022-05-04 15:39:30|30.23|30.15|30.25|30.17|30.26|30.18|30.23|30.15|9
1651678780000|2022-05-04 15:39:40|30.26|30.18|30.26|30.18|30.26|30.18|30.25|30.17|0
1651678810000|2022-05-04 15:40:10|30.25|30.17|30.26|30.18|30.26|30.18|30.25|30.17|0
1651678820000|2022-05-04 15:40:20|||||||||1
1651678830000|2022-05-04 15:40:30|30.25|30.17|30.26|30.18|30.26|30.18|30.23|30.15|20
1651678840000|2022-05-04 15:40:40|30.25|30.17|30.25|30.17|30.25|30.17|30.25|30.17|0
1651678850000|2022-05-04 15:40:50|30.21|30.13|30.22|30.14|30.22|30.14|30.21|30.13|20
1651678860000|2022-05-04 15:41:00|30.23|30.15|30.26|30.18|30.26|30.18|30.23|30.15|0
1651678880000|2022-05-04 15:41:20|30.25|30.17|30.23|30.15|30.26|30.18|30.23|30.15|22
1651678890000|2022-05-04 15:41:30|30.21|30.13|30.21|30.13|30.22|30.14|30.21|30.13|10
1651678910000|2022-05-04 15:41:50|30.22|30.14|30.21|30.13|30.22|30.14|30.21|30.13|0
1651678920000|2022-05-04 15:42:00|30.22|30.14|30.25|30.17|30.25|30.17|30.21|30.13|0
1651678930000|2022-05-04 15:42:10|30.23|30.15|30.26|30.18|30.26|30.18|30.23|30.15|0
1651678940000|2022-05-04 15:42:20|30.25|30.17|30.25|30.17|30.26|30.18|30.25|30.17|1
1651678950000|2022-05-04 15:42:30|30.26|30.18|30.26|30.18|30.26|30.18|30.25|30.17|0
1651678960000|2022-05-04 15:42:40|30.27|30.19|30.27|30.19|30.27|30.19|30.27|30.19|11
1651678970000|2022-05-04 15:42:50|30.26|30.18|30.26|30.18|30.27|30.19|30.26|30.18|0
1651678980000|2022-05-04 15:43:00|30.27|30.19|30.27|30.19|30.28|30.2|30.27|30.19|35
1651678990000|2022-05-04 15:43:10|30.26|30.18|30.27|30.19|30.28|30.2|30.26|30.18|0
1651679000000|2022-05-04 15:43:20|30.26|30.18|30.28|30.2|30.28|30.2|30.26|30.18|0
1651679010000|2022-05-04 15:43:30|30.27|30.19|30.28|30.2|30.28|30.2|30.27|30.19|0
1651679020000|2022-05-04 15:43:40|30.27|30.19|30.27|30.19|30.27|30.19|30.27|30.19|0
1651679030000|2022-05-04 15:43:50|30.26|30.18|30.26|30.18|30.26|30.18|30.26|30.18|0
1651679040000|2022-05-04 15:44:00|30.27|30.19|30.26|30.18|30.27|30.19|30.26|30.18|0
1651679050000|2022-05-04 15:44:10|30.27|30.19|30.26|30.18|30.27|30.19|30.26|30.18|3
1651679060000|2022-05-04 15:44:20|30.27|30.19|30.25|30.17|30.27|30.19|30.25|30.17|0
1651679070000|2022-05-04 15:44:30|30.26|30.18|30.25|30.17|30.26|30.18|30.25|30.17|0
1651679080000|2022-05-04 15:44:40|30.26|30.18|30.26|30.18|30.26|30.18|30.26|30.18|0
1651679110000|2022-05-04 15:45:10|30.25|30.17|30.26|30.18|30.26|30.18|30.23|30.15|34
1651679120000|2022-05-04 15:45:20|30.25|30.17|30.25|30.17|30.25|30.17|30.23|30.15|0
1651679130000|2022-05-04 15:45:30|30.26|30.18|30.26|30.18|30.26|30.18|30.23|30.15|1
1651679150000|2022-05-04 15:45:50|30.23|30.15|30.23|30.15|30.23|30.15|30.22|30.14|28
1651679190000|2022-05-04 15:46:30|30.22|30.14|30.21|30.13|30.22|30.14|30.21|30.13|3
1651679200000|2022-05-04 15:46:40|30.2|30.12|30.18|30.1|30.2|30.12|30.18|30.1|2
1651679220000|2022-05-04 15:47:00|30.16|30.08|30.16|30.08|30.16|30.08|30.16|30.08|5
1651679270000|2022-05-04 15:47:50|30.15|30.07|30.12|30.04|30.15|30.07|30.12|30.04|29
1651679280000|2022-05-04 15:48:00|30.16|30.08|30.16|30.08|30.16|30.08|30.12|30.04|17
1651679290000|2022-05-04 15:48:10|30.13|30.05|30.11|30.03|30.16|30.08|30.11|30.03|0
1651679300000|2022-05-04 15:48:20|30.09|30.01|30.09|30.01|30.11|30.03|30.09|30.01|40
1651679310000|2022-05-04 15:48:30|30.07|29.99|30.06|29.98|30.07|29.99|30.06|29.98|0
1651679320000|2022-05-04 15:48:40|||||||||1
1651679340000|2022-05-04 15:49:00|30.04|29.96|30.06|29.98|30.06|29.98|30.04|29.96|25
1651679400000|2022-05-04 15:50:00|30.09|30.01|30.11|30.03|30.11|30.03|30.08|30|8
1651679410000|2022-05-04 15:50:10|30.1|30.02|30.06|29.98|30.1|30.02|30.06|29.98|5
1651679420000|2022-05-04 15:50:20|30.08|30|30.08|30|30.11|30.03|30.08|30|1
1651679430000|2022-05-04 15:50:30|30.07|29.99|30.08|30|30.08|30|30.06|29.98|16
1651679440000|2022-05-04 15:50:40|30.07|29.99|30.06|29.98|30.07|29.99|30.06|29.98|0
1651679460000|2022-05-04 15:51:00|30.07|29.99|30.06|29.98|30.11|30.03|30.06|29.98|9
1651679470000|2022-05-04 15:51:10|30.07|29.99|30.07|29.99|30.08|30|30.06|29.98|0
1651679480000|2022-05-04 15:51:20|30.08|30|30.07|29.99|30.08|30|30.06|29.98|1
1651679490000|2022-05-04 15:51:30|30.08|30|30.06|29.98|30.08|30|30.06|29.98|0
1651679530000|2022-05-04 15:52:10|30.07|29.99|30.07|29.99|30.11|30.03|30.07|29.99|10
1651679540000|2022-05-04 15:52:20|30.1|30.02|30.06|29.98|30.1|30.02|30.06|29.98|6
1651679560000|2022-05-04 15:52:40|30.07|29.99|30.06|29.98|30.07|29.99|30.06|29.98|1
1651679610000|2022-05-04 15:53:30|30.03|29.95|30.02|29.94|30.03|29.95|30.02|29.94|46
1651679620000|2022-05-04 15:53:40|30.03|29.95|30.06|29.98|30.06|29.98|30.03|29.95|8
1651679630000|2022-05-04 15:53:50|30.03|29.95|30.06|29.98|30.06|29.98|30.03|29.95|19
1651679660000|2022-05-04 15:54:20|30.05|29.97|30.02|29.94|30.05|29.97|30.02|29.94|0
1651679670000|2022-05-04 15:54:30|30.03|29.95|30.02|29.94|30.03|29.95|30.02|29.94|21
1651679680000|2022-05-04 15:54:40|30.01|29.93|30.01|29.93|30.01|29.93|30.01|29.93|0
1651679690000|2022-05-04 15:54:50|||||||||5
1651679700000|2022-05-04 15:55:00|||||||||51
1651679710000|2022-05-04 15:55:10|30|29.92|29.99|29.91|30.01|29.93|29.97|29.89|19
1651679720000|2022-05-04 15:55:20|30|29.92|29.99|29.91|30.01|29.93|29.99|29.91|9
1651679730000|2022-05-04 15:55:30|30.01|29.93|30.01|29.93|30.01|29.93|30|29.92|4
1651679780000|2022-05-04 15:56:20|30.02|29.94|30.02|29.94|30.05|29.97|30.02|29.94|24
1651679790000|2022-05-04 15:56:30|30.03|29.95|30.06|29.98|30.06|29.98|30.03|29.95|10
1651679800000|2022-05-04 15:56:40|30.05|29.97|30.06|29.98|30.06|29.98|30.05|29.97|0
1651679840000|2022-05-04 15:57:20|30.07|29.99|30.07|29.99|30.08|30|30.07|29.99|14
1651679850000|2022-05-04 15:57:30|30.08|30|30.08|30|30.08|30|30.08|30|1
1651679870000|2022-05-04 15:57:50|30.1|30.02|30.08|30|30.1|30.02|30.08|30|0
1651679890000|2022-05-04 15:58:10|30.1|30.02|30.08|30|30.1|30.02|30.08|30|1
1651679900000|2022-05-04 15:58:20|30.07|29.99|30.06|29.98|30.08|30|30.06|29.98|103
1651679910000|2022-05-04 15:58:30|30.03|29.95|30.03|29.95|30.03|29.95|30.03|29.95|0
1651679940000|2022-05-04 15:59:00|30.02|29.94|30.02|29.94|30.02|29.94|30.02|29.94|5
1651679950000|2022-05-04 15:59:10|30.01|29.93|30.01|29.93|30.02|29.94|30.01|29.93|2
1651679960000|2022-05-04 15:59:20|30.02|29.94|30.02|29.94|30.06|29.98|30.01|29.93|18
1651679970000|2022-05-04 15:59:30|30.01|29.93|30.02|29.94|30.02|29.94|30.01|29.93|0
1651679980000|2022-05-04 15:59:40|30.03|29.95|30.02|29.94|30.03|29.95|30.02|29.94|0
1651679990000|2022-05-04 15:59:50|30.03|29.95|30.01|29.93|30.03|29.95|30.01|29.93|0
1651680000000|2022-05-04 16:00:00|30.02|29.94|30.01|29.93|30.02|29.94|30.01|29.93|20
1651680060000|2022-05-04 16:01:00|30.03|29.95|30.02|29.94|30.03|29.95|30.02|29.94|13
1651680070000|2022-05-04 16:01:10|30.03|29.95|30.06|29.98|30.06|29.98|30.03|29.95|0
1651680080000|2022-05-04 16:01:20|30.05|29.97|30.08|30|30.08|30|30.05|29.97|41
1651680200000|2022-05-04 16:03:20|30.11|30.03|30.08|30|30.11|30.03|30.08|30|0
1651680240000|2022-05-04 16:04:00|30.07|29.99|30.08|30|30.08|30|30.07|29.99|20
1651680260000|2022-05-04 16:04:20|30.1|30.02|30.08|30|30.1|30.02|30.08|30|0
1651680280000|2022-05-04 16:04:40|30.1|30.02|30.13|30.05|30.13|30.05|30.1|30.02|1
1651680290000|2022-05-04 16:04:50|30.11|30.03|30.11|30.03|30.11|30.03|30.1|30.02|0
1651680300000|2022-05-04 16:05:00|30.1|30.02|30.1|30.02|30.11|30.03|30.1|30.02|0
1651680310000|2022-05-04 16:05:10|30.11|30.03|30.12|30.04|30.12|30.04|30.1|30.02|0
1651680320000|2022-05-04 16:05:20|30.11|30.03|30.08|30|30.11|30.03|30.08|30|0
1651680420000|2022-05-04 16:07:00|30.1|30.02|30.1|30.02|30.1|30.02|30.1|30.02|0
1651680430000|2022-05-04 16:07:10|30.08|30|30.08|30|30.08|30|30.08|30|1
1651680440000|2022-05-04 16:07:20|||||||||73
1651680520000|2022-05-04 16:08:40|30.07|29.99|30.06|29.98|30.07|29.99|30.06|29.98|32
1651680530000|2022-05-04 16:08:50|30.07|29.99|30.07|29.99|30.07|29.99|30.07|29.99|4
1651680540000|2022-05-04 16:09:00|30.08|30|30.06|29.98|30.08|30|30.06|29.98|0
1651680550000|2022-05-04 16:09:10|30.05|29.97|30.05|29.97|30.05|29.97|30.05|29.97|0
1651680560000|2022-05-04 16:09:20|30.06|29.98|30.06|29.98|30.07|29.99|30.05|29.97|0
1651680580000|2022-05-04 16:09:40|30.03|29.95|30.05|29.97|30.05|29.97|30.03|29.95|0
1651680590000|2022-05-04 16:09:50|30.06|29.98|30.06|29.98|30.06|29.98|30.06|29.98|0
1651680600000|2022-05-04 16:10:00|30.07|29.99|30.07|29.99|30.08|30|30.06|29.98|26
1651680610000|2022-05-04 16:10:10|30.08|30|30.11|30.03|30.11|30.03|30.08|30|0
1651680620000|2022-05-04 16:10:20|30.12|30.04|30.11|30.03|30.12|30.04|30.1|30.02|0
1651680630000|2022-05-04 16:10:30|30.12|30.04|30.11|30.03|30.12|30.04|30.11|30.03|5
1651680640000|2022-05-04 16:10:40|30.1|30.02|30.1|30.02|30.1|30.02|30.1|30.02|0
1651680650000|2022-05-04 16:10:50|30.08|30|30.08|30|30.08|30|30.08|30|0
1651680660000|2022-05-04 16:11:00|30.1|30.02|30.1|30.02|30.1|30.02|30.1|30.02|0
1651680670000|2022-05-04 16:11:10|30.11|30.03|30.1|30.02|30.11|30.03|30.1|30.02|0
1651680680000|2022-05-04 16:11:20|30.11|30.03|30.11|30.03|30.11|30.03|30.1|30.02|0
1651680690000|2022-05-04 16:11:30|30.1|30.02|30.11|30.03|30.11|30.03|30.1|30.02|0
1651680700000|2022-05-04 16:11:40|30.12|30.04|30.11|30.03|30.12|30.04|30.11|30.03|0
1651680710000|2022-05-04 16:11:50|30.1|30.02|30.1|30.02|30.1|30.02|30.1|30.02|0
1651680720000|2022-05-04 16:12:00|30.08|30|30.08|30|30.08|30|30.08|30|0
1651680730000|2022-05-04 16:12:10|30.1|30.02|30.1|30.02|30.1|30.02|30.1|30.02|0
1651680740000|2022-05-04 16:12:20|||||||||1
1651680750000|2022-05-04 16:12:30|30.11|30.03|30.1|30.02|30.11|30.03|30.1|30.02|0
1651680760000|2022-05-04 16:12:40|30.08|30|30.08|30|30.08|30|30.08|30|1
1651680770000|2022-05-04 16:12:50|30.1|30.02|30.08|30|30.1|30.02|30.08|30|0
1651680790000|2022-05-04 16:13:10|30.07|29.99|30.08|30|30.08|30|30.07|29.99|17
1651680800000|2022-05-04 16:13:20|30.07|29.99|30.06|29.98|30.08|30|30.06|29.98|0
1651680810000|2022-05-04 16:13:30|30.05|29.97|30.06|29.98|30.06|29.98|30.05|29.97|0
1651680820000|2022-05-04 16:13:40|30.07|29.99|30.06|29.98|30.07|29.99|30.06|29.98|0
1651680830000|2022-05-04 16:13:50|30.05|29.97|30.05|29.97|30.05|29.97|30.05|29.97|0
1651680840000|2022-05-04 16:14:00|30.03|29.95|30.06|29.98|30.06|29.98|30.03|29.95|0
1651680850000|2022-05-04 16:14:10|30.08|30|30.08|30|30.08|30|30.08|30|1
1651680860000|2022-05-04 16:14:20|30.07|29.99|30.07|29.99|30.07|29.99|30.06|29.98|0
1651680870000|2022-05-04 16:14:30|30.06|29.98|30.06|29.98|30.06|29.98|30.06|29.98|1
1651680880000|2022-05-04 16:14:40|30.07|29.99|30.06|29.98|30.07|29.99|30.06|29.98|0
1651680890000|2022-05-04 16:14:50|30.05|29.97|30.05|29.97|30.06|29.98|30.05|29.97|0
1651680900000|2022-05-04 16:15:00|30.01|29.93|30.03|29.95|30.03|29.95|30.01|29.93|49
1651680910000|2022-05-04 16:15:10|30.05|29.97|30.05|29.97|30.05|29.97|30.02|29.94|0
1651680920000|2022-05-04 16:15:20|30.03|29.95|30.02|29.94|30.05|29.97|30.02|29.94|1
1651680930000|2022-05-04 16:15:30|30.01|29.93|30.06|29.98|30.06|29.98|30.01|29.93|0
1651680940000|2022-05-04 16:15:40|30.08|30|30.08|30|30.08|30|30.07|29.99|11
1651680950000|2022-05-04 16:15:50|||||||||1
1651680970000|2022-05-04 16:16:10|30.12|30.04|30.13|30.05|30.13|30.05|30.12|30.04|32
1651680980000|2022-05-04 16:16:20|30.12|30.04|30.11|30.03|30.12|30.04|30.11|30.03|2
1651680990000|2022-05-04 16:16:30|30.12|30.04|30.1|30.02|30.12|30.04|30.1|30.02|0
1651681010000|2022-05-04 16:16:50|30.11|30.03|30.1|30.02|30.12|30.04|30.1|30.02|0
1651681020000|2022-05-04 16:17:00|30.11|30.03|30.08|30|30.12|30.04|30.08|30|0
1651681030000|2022-05-04 16:17:10|30.1|30.02|30.1|30.02|30.1|30.02|30.08|30|0
1651681040000|2022-05-04 16:17:20|30.11|30.03|30.11|30.03|30.12|30.04|30.1|30.02|2
1651681050000|2022-05-04 16:17:30|30.12|30.04|30.12|30.04|30.13|30.05|30.11|30.03|0
1651681060000|2022-05-04 16:17:40|30.11|30.03|30.1|30.02|30.11|30.03|30.1|30.02|0
1651681070000|2022-05-04 16:17:50|30.08|30|30.08|30|30.08|30|30.07|29.99|0
1651681100000|2022-05-04 16:18:20|30.07|29.99|30.07|29.99|30.07|29.99|30.07|29.99|0
1651681110000|2022-05-04 16:18:30|30.06|29.98|30.06|29.98|30.07|29.99|30.05|29.97|0
1651681120000|2022-05-04 16:18:40|30.07|29.99|30.06|29.98|30.07|29.99|30.05|29.97|0
1651681130000|2022-05-04 16:18:50|30.05|29.97|30.05|29.97|30.05|29.97|30.05|29.97|0
1651681140000|2022-05-04 16:19:00|30.03|29.95|30.03|29.95|30.03|29.95|30.03|29.95|0
1651681150000|2022-05-04 16:19:10|30.02|29.94|30.02|29.94|30.02|29.94|30.02|29.94|0
1651681160000|2022-05-04 16:19:20|30.03|29.95|30|29.92|30.03|29.95|30|29.92|2
1651681170000|2022-05-04 16:19:30|29.98|29.9|29.98|29.9|29.98|29.9|29.98|29.9|13
1651681180000|2022-05-04 16:19:40|30.01|29.93|30.01|29.93|30.01|29.93|30|29.92|0
1651681190000|2022-05-04 16:19:50|30|29.92|30|29.92|30|29.92|30|29.92|0
1651681200000|2022-05-04 16:20:00|30.01|29.93|29.97|29.89|30.01|29.93|29.97|29.89|6
1651681210000|2022-05-04 16:20:10|29.98|29.9|29.98|29.9|29.98|29.9|29.98|29.9|0
1651681220000|2022-05-04 16:20:20|30.01|29.93|30|29.92|30.01|29.93|30|29.92|0
1651681240000|2022-05-04 16:20:40|29.98|29.9|29.98|29.9|29.98|29.9|29.97|29.89|1
1651681250000|2022-05-04 16:20:50|29.97|29.89|29.97|29.89|29.97|29.89|29.97|29.89|2
1651681260000|2022-05-04 16:21:00|29.96|29.88|29.96|29.88|29.96|29.88|29.96|29.88|0
1651681270000|2022-05-04 16:21:10|29.97|29.89|29.96|29.88|29.97|29.89|29.96|29.88|8
1651681290000|2022-05-04 16:21:30|29.97|29.89|29.96|29.88|29.97|29.89|29.96|29.88|0
1651681310000|2022-05-04 16:21:50|29.95|29.87|29.95|29.87|29.95|29.87|29.95|29.87|0
1651681320000|2022-05-04 16:22:00|29.93|29.85|29.91|29.83|29.93|29.85|29.91|29.83|29
1651681380000|2022-05-04 16:23:00|29.93|29.85|29.93|29.85|29.93|29.85|29.93|29.85|115
1651681390000|2022-05-04 16:23:10|||||||||13
1651681400000|2022-05-04 16:23:20|29.96|29.88|29.96|29.88|29.96|29.88|29.96|29.88|1
1651681410000|2022-05-04 16:23:30|29.95|29.87|29.95|29.87|29.95|29.87|29.95|29.87|0
1651681420000|2022-05-04 16:23:40|29.96|29.88|29.96|29.88|29.96|29.88|29.96|29.88|0
1651681430000|2022-05-04 16:23:50|29.95|29.87|29.95|29.87|29.95|29.87|29.95|29.87|0
1651681440000|2022-05-04 16:24:00|29.96|29.88|29.96|29.88|29.96|29.88|29.95|29.87|0
1651681450000|2022-05-04 16:24:10|29.95|29.87|29.95|29.87|29.96|29.88|29.95|29.87|0
1651681460000|2022-05-04 16:24:20|29.96|29.88|29.95|29.87|29.96|29.88|29.95|29.87|0
1651681470000|2022-05-04 16:24:30|29.96|29.88|29.96|29.88|29.96|29.88|29.95|29.87|0
1651681500000|2022-05-04 16:25:00|29.95|29.87|29.95|29.87|29.95|29.87|29.93|29.85|0
1651681510000|2022-05-04 16:25:10|29.93|29.85|29.95|29.87|29.95|29.87|29.93|29.85|0
1651681530000|2022-05-04 16:25:30|29.96|29.88|29.96|29.88|29.96|29.88|29.96|29.88|0
1651681540000|2022-05-04 16:25:40|29.98|29.9|29.98|29.9|29.98|29.9|29.98|29.9|24
1651681560000|2022-05-04 16:26:00|29.97|29.89|29.97|29.89|29.97|29.89|29.97|29.89|4
1651681580000|2022-05-04 16:26:20|29.96|29.88|29.93|29.85|29.96|29.88|29.93|29.85|0
1651681630000|2022-05-04 16:27:10|29.91|29.83|29.91|29.83|29.91|29.83|29.91|29.83|19
1651681640000|2022-05-04 16:27:20|29.92|29.84|29.92|29.84|29.93|29.85|29.92|29.84|7
1651681660000|2022-05-04 16:27:40|29.91|29.83|29.91|29.83|29.91|29.83|29.91|29.83|0
1651681670000|2022-05-04 16:27:50|29.93|29.85|29.92|29.84|29.93|29.85|29.92|29.84|25
1651681680000|2022-05-04 16:28:00|29.91|29.83|29.91|29.83|29.91|29.83|29.91|29.83|0
1651681690000|2022-05-04 16:28:10|29.88|29.8|29.88|29.8|29.88|29.8|29.87|29.79|7
1651681710000|2022-05-04 16:28:30|29.9|29.82|29.9|29.82|29.9|29.82|29.9|29.82|0
1651681730000|2022-05-04 16:28:50|29.88|29.8|29.88|29.8|29.88|29.8|29.88|29.8|0
1651681760000|2022-05-04 16:29:20|29.9|29.82|29.9|29.82|29.9|29.82|29.9|29.82|0
1651681770000|2022-05-04 16:29:30|29.88|29.8|29.88|29.8|29.88|29.8|29.88|29.8|0
1651681780000|2022-05-04 16:29:40|29.87|29.79|29.88|29.8|29.88|29.8|29.87|29.79|1
1651681790000|2022-05-04 16:29:50|29.87|29.79|29.86|29.78|29.87|29.79|29.86|29.78|0
1651681800000|2022-05-04 16:30:00|29.85|29.77|29.86|29.78|29.86|29.78|29.85|29.77|0
1651681850000|2022-05-04 16:30:50|29.83|29.75|29.86|29.78|29.86|29.78|29.83|29.75|0
1651681860000|2022-05-04 16:31:00|29.85|29.77|29.86|29.78|29.86|29.78|29.85|29.77|1
1651681870000|2022-05-04 16:31:10|29.88|29.8|29.88|29.8|29.88|29.8|29.88|29.8|6
1651681880000|2022-05-04 16:31:20|29.9|29.82|29.9|29.82|29.9|29.82|29.9|29.82|0
1651681890000|2022-05-04 16:31:30|29.88|29.8|29.91|29.83|29.91|29.83|29.88|29.8|0
1651681960000|2022-05-04 16:32:40|||||||||2
1651681990000|2022-05-04 16:33:10|29.89|29.81|29.89|29.81|29.89|29.81|29.89|29.81|8
1651682000000|2022-05-04 16:33:20|29.87|29.79|29.86|29.78|29.87|29.79|29.86|29.78|0
1651682020000|2022-05-04 16:33:40|29.87|29.79|29.87|29.79|29.87|29.79|29.87|29.79|0
1651682030000|2022-05-04 16:33:50|29.86|29.78|29.86|29.78|29.86|29.78|29.86|29.78|0
1651682040000|2022-05-04 16:34:00|29.87|29.79|29.9|29.82|29.9|29.82|29.87|29.79|0
1651682050000|2022-05-04 16:34:10|29.91|29.83|29.91|29.83|29.91|29.83|29.91|29.83|0
1651682060000|2022-05-04 16:34:20|29.9|29.82|29.89|29.81|29.91|29.83|29.87|29.79|6
1651682140000|2022-05-04 16:35:40|29.86|29.78|29.89|29.81|29.89|29.81|29.86|29.78|3
1651682150000|2022-05-04 16:35:50|29.86|29.78|29.89|29.81|29.89|29.81|29.86|29.78|22
1651682210000|2022-05-04 16:36:50|||||||||1
1651682230000|2022-05-04 16:37:10|29.87|29.79|29.89|29.81|29.89|29.81|29.86|29.78|12
1651682300000|2022-05-04 16:38:20|||||||||22
1651682330000|2022-05-04 16:38:50|29.88|29.8|29.88|29.8|29.88|29.8|29.88|29.8|2
1651682340000|2022-05-04 16:39:00|29.87|29.79|29.83|29.75|29.87|29.79|29.83|29.75|0
1651682360000|2022-05-04 16:39:20|29.84|29.76|29.84|29.76|29.87|29.79|29.83|29.75|0
1651682370000|2022-05-04 16:39:30|29.87|29.79|29.85|29.77|29.87|29.79|29.85|29.77|0
1651682380000|2022-05-04 16:39:40|29.84|29.76|29.84|29.76|29.87|29.79|29.84|29.76|0
1651682450000|2022-05-04 16:40:50|29.83|29.75|29.83|29.75|29.83|29.75|29.83|29.75|16
1651682460000|2022-05-04 16:41:00|29.84|29.76|29.84|29.76|29.84|29.76|29.84|29.76|0
1651682490000|2022-05-04 16:41:30|29.83|29.75|29.83|29.75|29.83|29.75|29.83|29.75|0
1651682500000|2022-05-04 16:41:40|29.84|29.76|29.84|29.76|29.84|29.76|29.84|29.76|1
1651682530000|2022-05-04 16:42:10|29.86|29.78|29.88|29.8|29.88|29.8|29.85|29.77|0
1651682540000|2022-05-04 16:42:20|29.85|29.77|29.87|29.79|29.88|29.8|29.85|29.77|0
1651682550000|2022-05-04 16:42:30|29.88|29.8|29.89|29.81|29.89|29.81|29.88|29.8|0
1651682560000|2022-05-04 16:42:40|29.88|29.8|29.86|29.78|29.88|29.8|29.86|29.78|14
1651682580000|2022-05-04 16:43:00|29.89|29.81|29.88|29.8|29.89|29.81|29.86|29.78|1
1651682590000|2022-05-04 16:43:10|29.87|29.79|29.86|29.78|29.89|29.81|29.86|29.78|0
1651682600000|2022-05-04 16:43:20|29.85|29.77|29.86|29.78|29.87|29.79|29.84|29.76|1
1651682610000|2022-05-04 16:43:30|29.89|29.81|29.86|29.78|29.89|29.81|29.86|29.78|0
1651682620000|2022-05-04 16:43:40|29.89|29.81|29.89|29.81|29.89|29.81|29.86|29.78|0
1651682680000|2022-05-04 16:44:40|||||||||1
1651682700000|2022-05-04 16:45:00|||||||||1
1651682720000|2022-05-04 16:45:20|||||||||5
1651682730000|2022-05-04 16:45:30|||||||||2
1651682750000|2022-05-04 16:45:50|||||||||2
1651682760000|2022-05-04 16:46:00|29.9|29.82|29.89|29.81|29.9|29.82|29.89|29.81|4
1651682770000|2022-05-04 16:46:10|||||||||1
1651682780000|2022-05-04 16:46:20|29.91|29.83|29.89|29.81|29.91|29.83|29.89|29.81|9
1651682800000|2022-05-04 16:46:40|||||||||1
1651682880000|2022-05-04 16:48:00|||||||||1
1651682920000|2022-05-04 16:48:40|29.84|29.76|29.84|29.76|29.84|29.76|29.84|29.76|5
1651682930000|2022-05-04 16:48:50|29.86|29.78|29.89|29.81|29.89|29.81|29.86|29.78|5
1651682940000|2022-05-04 16:49:00|29.84|29.76|29.84|29.76|29.84|29.76|29.84|29.76|2
1651682950000|2022-05-04 16:49:10|29.86|29.78|29.86|29.78|29.86|29.78|29.84|29.76|5
1651682960000|2022-05-04 16:49:20|29.87|29.79|29.89|29.81|29.89|29.81|29.87|29.79|1
1651683030000|2022-05-04 16:50:30|||||||||1
1651683060000|2022-05-04 16:51:00|29.9|29.82|29.9|29.82|29.93|29.85|29.9|29.82|2
1651683070000|2022-05-04 16:51:10|29.89|29.81|29.89|29.81|29.89|29.81|29.89|29.81|0
1651683080000|2022-05-04 16:51:20|29.85|29.77|29.85|29.77|29.85|29.77|29.85|29.77|7
1651683090000|2022-05-04 16:51:30|29.87|29.79|29.85|29.77|29.87|29.79|29.85|29.77|0
1651683100000|2022-05-04 16:51:40|29.84|29.76|29.84|29.76|29.84|29.76|29.83|29.75|0
1651683110000|2022-05-04 16:51:50|29.83|29.75|29.83|29.75|29.83|29.75|29.83|29.75|0
1651683120000|2022-05-04 16:52:00|29.82|29.74|29.82|29.74|29.82|29.74|29.82|29.74|0
1651683140000|2022-05-04 16:52:20|29.8|29.72|29.8|29.72|29.8|29.72|29.8|29.72|0
1651683150000|2022-05-04 16:52:30|29.79|29.71|29.8|29.72|29.8|29.72|29.79|29.71|0
1651683160000|2022-05-04 16:52:40|29.79|29.71|29.79|29.71|29.79|29.71|29.79|29.71|1
1651683170000|2022-05-04 16:52:50|29.77|29.69|29.77|29.69|29.77|29.69|29.77|29.69|1
1651683180000|2022-05-04 16:53:00|29.78|29.7|29.78|29.7|29.79|29.71|29.78|29.7|0
1651683190000|2022-05-04 16:53:10|29.79|29.71|29.8|29.72|29.8|29.72|29.79|29.71|1
1651683230000|2022-05-04 16:53:50|29.79|29.71|29.8|29.72|29.8|29.72|29.79|29.71|0
1651683240000|2022-05-04 16:54:00|29.78|29.7|29.78|29.7|29.78|29.7|29.78|29.7|0
1651683250000|2022-05-04 16:54:10|29.77|29.69|29.77|29.69|29.77|29.69|29.77|29.69|0
1651683260000|2022-05-04 16:54:20|29.74|29.66|29.75|29.67|29.75|29.67|29.74|29.66|2
1651683270000|2022-05-04 16:54:30|29.73|29.65|29.77|29.69|29.77|29.69|29.73|29.65|0
1651683290000|2022-05-04 16:54:50|29.75|29.67|29.75|29.67|29.75|29.67|29.75|29.67|0
1651683300000|2022-05-04 16:55:00|29.77|29.69|29.77|29.69|29.77|29.69|29.75|29.67|0
1651683320000|2022-05-04 16:55:20|29.75|29.67|29.72|29.64|29.75|29.67|29.72|29.64|1
1651683330000|2022-05-04 16:55:30|29.74|29.66|29.78|29.7|29.78|29.7|29.74|29.66|0
1651683340000|2022-05-04 16:55:40|29.79|29.71|29.83|29.75|29.83|29.75|29.79|29.71|2
1651683350000|2022-05-04 16:55:50|29.84|29.76|29.83|29.75|29.84|29.76|29.83|29.75|0
1651683360000|2022-05-04 16:56:00|29.84|29.76|29.84|29.76|29.84|29.76|29.83|29.75|0
1651683370000|2022-05-04 16:56:10|29.85|29.77|29.85|29.77|29.87|29.79|29.85|29.77|0
1651683390000|2022-05-04 16:56:30|29.82|29.74|29.82|29.74|29.82|29.74|29.82|29.74|2
1651683400000|2022-05-04 16:56:40|29.79|29.71|29.79|29.71|29.79|29.71|29.77|29.69|0
1651683410000|2022-05-04 16:56:50|29.78|29.7|29.77|29.69|29.78|29.7|29.77|29.69|0
1651683420000|2022-05-04 16:57:00|29.75|29.67|29.73|29.65|29.75|29.67|29.73|29.65|0
1651683430000|2022-05-04 16:57:10|29.75|29.67|29.73|29.65|29.75|29.67|29.73|29.65|0
1651683440000|2022-05-04 16:57:20|29.74|29.66|29.75|29.67|29.75|29.67|29.74|29.66|0
1651683450000|2022-05-04 16:57:30|29.77|29.69|29.77|29.69|29.77|29.69|29.77|29.69|1
1651683490000|2022-05-04 16:58:10|29.78|29.7|29.77|29.69|29.78|29.7|29.77|29.69|0
1651683510000|2022-05-04 16:58:30|29.75|29.67|29.75|29.67|29.77|29.69|29.75|29.67|0
1651683520000|2022-05-04 16:58:40|29.77|29.69|29.77|29.69|29.77|29.69|29.75|29.67|0
1651683530000|2022-05-04 16:58:50|29.75|29.67|29.77|29.69|29.77|29.69|29.75|29.67|0
1651683540000|2022-05-04 16:59:00|29.75|29.67|29.77|29.69|29.77|29.69|29.75|29.67|0
1651683550000|2022-05-04 16:59:10|29.75|29.67|29.75|29.67|29.77|29.69|29.75|29.67|0
1651683560000|2022-05-04 16:59:20|29.77|29.69|29.75|29.67|29.77|29.69|29.75|29.67|0
1651683570000|2022-05-04 16:59:30|29.77|29.69|29.75|29.67|29.77|29.69|29.75|29.67|0
1651683580000|2022-05-04 16:59:40|29.77|29.69|29.75|29.67|29.77|29.69|29.75|29.67|0
1651683600000|2022-05-04 17:00:00|29.74|29.66|29.73|29.65|29.74|29.66|29.72|29.64|0
1651683610000|2022-05-04 17:00:10|29.74|29.66|29.75|29.67|29.75|29.67|29.74|29.66|0
1651683620000|2022-05-04 17:00:20|29.77|29.69|29.77|29.69|29.77|29.69|29.77|29.69|0
1651683630000|2022-05-04 17:00:30|29.78|29.7|29.79|29.71|29.8|29.72|29.78|29.7|0
1651683640000|2022-05-04 17:00:40|29.78|29.7|29.77|29.69|29.79|29.71|29.77|29.69|0
1651683650000|2022-05-04 17:00:50|29.78|29.7|29.78|29.7|29.78|29.7|29.77|29.69|0
1651683660000|2022-05-04 17:01:00|29.77|29.69|29.72|29.64|29.77|29.69|29.72|29.64|0
1651683680000|2022-05-04 17:01:20|||||||||1
1651683690000|2022-05-04 17:01:30|29.7|29.62|29.72|29.64|29.72|29.64|29.7|29.62|0
1651683700000|2022-05-04 17:01:40|29.73|29.65|29.73|29.65|29.74|29.66|29.73|29.65|1
1651683710000|2022-05-04 17:01:50|29.74|29.66|29.72|29.64|29.74|29.66|29.72|29.64|0
1651683720000|2022-05-04 17:02:00|29.75|29.67|29.74|29.66|29.75|29.67|29.73|29.65|0
1651683730000|2022-05-04 17:02:10|29.73|29.65|29.74|29.66|29.75|29.67|29.73|29.65|0
1651683740000|2022-05-04 17:02:20|29.75|29.67|29.75|29.67|29.75|29.67|29.74|29.66|0
1651683750000|2022-05-04 17:02:30|29.73|29.65|29.73|29.65|29.74|29.66|29.73|29.65|0
1651683780000|2022-05-04 17:03:00|29.72|29.64|29.72|29.64|29.72|29.64|29.72|29.64|1
1651683790000|2022-05-04 17:03:10|29.73|29.65|29.75|29.67|29.75|29.67|29.73|29.65|1
1651683800000|2022-05-04 17:03:20|29.74|29.66|29.74|29.66|29.74|29.66|29.74|29.66|0
1651683810000|2022-05-04 17:03:30|||||||||1
1651683820000|2022-05-04 17:03:40|29.73|29.65|29.73|29.65|29.73|29.65|29.73|29.65|0
1651683830000|2022-05-04 17:03:50|29.74|29.66|29.73|29.65|29.74|29.66|29.73|29.65|0
1651683840000|2022-05-04 17:04:00|29.74|29.66|29.75|29.67|29.75|29.67|29.73|29.65|0
1651683850000|2022-05-04 17:04:10|29.74|29.66|29.75|29.67|29.75|29.67|29.74|29.66|0
1651683860000|2022-05-04 17:04:20|29.74|29.66|29.75|29.67|29.75|29.67|29.74|29.66|0
1651683870000|2022-05-04 17:04:30|29.77|29.69|29.75|29.67|29.77|29.69|29.75|29.67|0
1651683880000|2022-05-04 17:04:40|29.77|29.69|29.77|29.69|29.79|29.71|29.75|29.67|0
1651683900000|2022-05-04 17:05:00|29.74|29.66|29.77|29.69|29.77|29.69|29.74|29.66|34
1651683910000|2022-05-04 17:05:10|||||||||1
1651683920000|2022-05-04 17:05:20|29.75|29.67|29.75|29.67|29.77|29.69|29.75|29.67|0
1651683930000|2022-05-04 17:05:30|29.77|29.69|29.82|29.74|29.82|29.74|29.77|29.69|3
1651683950000|2022-05-04 17:05:50|29.8|29.72|29.82|29.74|29.82|29.74|29.8|29.72|0
1651683960000|2022-05-04 17:06:00|29.8|29.72|29.79|29.71|29.8|29.72|29.79|29.71|0
1651683970000|2022-05-04 17:06:10|29.78|29.7|29.77|29.69|29.78|29.7|29.77|29.69|0
1651683980000|2022-05-04 17:06:20|29.78|29.7|29.78|29.7|29.78|29.7|29.78|29.7|0
1651683990000|2022-05-04 17:06:30|29.77|29.69|29.77|29.69|29.77|29.69|29.77|29.69|0
1651684000000|2022-05-04 17:06:40|29.78|29.7|29.78|29.7|29.78|29.7|29.78|29.7|0
1651684040000|2022-05-04 17:07:20|29.79|29.71|29.78|29.7|29.8|29.72|29.78|29.7|0
1651684050000|2022-05-04 17:07:30|29.79|29.71|29.84|29.76|29.87|29.79|29.79|29.71|0
1651684060000|2022-05-04 17:07:40|29.83|29.75|29.83|29.75|29.84|29.76|29.82|29.74|0
1651684070000|2022-05-04 17:07:50|29.82|29.74|29.82|29.74|29.82|29.74|29.82|29.74|0
1651684100000|2022-05-04 17:08:20|29.83|29.75|29.83|29.75|29.84|29.76|29.82|29.74|2
1651684110000|2022-05-04 17:08:30|29.85|29.77|29.85|29.77|29.85|29.77|29.85|29.77|0
1651684120000|2022-05-04 17:08:40|29.87|29.79|29.85|29.77|29.87|29.79|29.85|29.77|0
1651684130000|2022-05-04 17:08:50|29.87|29.79|29.87|29.79|29.87|29.79|29.85|29.77|0
1651684140000|2022-05-04 17:09:00|29.89|29.81|29.88|29.8|29.9|29.82|29.88|29.8|11
1651684150000|2022-05-04 17:09:10|29.87|29.79|29.87|29.79|29.87|29.79|29.87|29.79|0
1651684170000|2022-05-04 17:09:30|29.85|29.77|29.84|29.76|29.85|29.77|29.84|29.76|0
1651684180000|2022-05-04 17:09:40|29.83|29.75|29.83|29.75|29.84|29.76|29.83|29.75|0
1651684190000|2022-05-04 17:09:50|29.84|29.76|29.85|29.77|29.85|29.77|29.83|29.75|0
1651684200000|2022-05-04 17:10:00|29.84|29.76|29.87|29.79|29.87|29.79|29.84|29.76|0
1651684210000|2022-05-04 17:10:10|29.89|29.81|29.89|29.81|29.92|29.84|29.89|29.81|0
1651684220000|2022-05-04 17:10:20|29.9|29.82|29.9|29.82|29.9|29.82|29.89|29.81|0
1651684230000|2022-05-04 17:10:30|29.92|29.84|29.92|29.84|29.92|29.84|29.92|29.84|0
1651684250000|2022-05-04 17:10:50|29.9|29.82|29.9|29.82|29.9|29.82|29.9|29.82|0
1651684260000|2022-05-04 17:11:00|29.89|29.81|29.92|29.84|29.92|29.84|29.89|29.81|0
1651684270000|2022-05-04 17:11:10|29.93|29.85|29.92|29.84|29.93|29.85|29.92|29.84|0
1651684280000|2022-05-04 17:11:20|29.93|29.85|29.93|29.85|29.94|29.86|29.92|29.84|0
1651684290000|2022-05-04 17:11:30|29.94|29.86|29.95|29.87|29.95|29.87|29.94|29.86|0
1651684310000|2022-05-04 17:11:50|29.94|29.86|29.93|29.85|29.94|29.86|29.93|29.85|0
1651684320000|2022-05-04 17:12:00|29.94|29.86|29.95|29.87|29.95|29.87|29.94|29.86|0
1651684330000|2022-05-04 17:12:10|29.94|29.86|29.94|29.86|29.94|29.86|29.94|29.86|0
1651684340000|2022-05-04 17:12:20|29.93|29.85|29.93|29.85|29.93|29.85|29.93|29.85|0
1651684360000|2022-05-04 17:12:40|29.92|29.84|29.92|29.84|29.92|29.84|29.92|29.84|0
1651684370000|2022-05-04 17:12:50|29.93|29.85|29.93|29.85|29.93|29.85|29.93|29.85|0
1651684380000|2022-05-04 17:13:00|29.92|29.84|29.92|29.84|29.92|29.84|29.92|29.84|0
1651684400000|2022-05-04 17:13:20|29.89|29.81|29.89|29.81|29.9|29.82|29.89|29.81|0
1651684410000|2022-05-04 17:13:30|29.9|29.82|29.92|29.84|29.92|29.84|29.89|29.81|0
1651684420000|2022-05-04 17:13:40|29.9|29.82|29.87|29.79|29.9|29.82|29.87|29.79|0
1651684440000|2022-05-04 17:14:00|29.88|29.8|29.9|29.82|29.9|29.82|29.88|29.8|0
1651684450000|2022-05-04 17:14:10|29.92|29.84|29.92|29.84|29.92|29.84|29.9|29.82|0
1651684460000|2022-05-04 17:14:20|29.9|29.82|29.9|29.82|29.92|29.84|29.9|29.82|0
1651684470000|2022-05-04 17:14:30|29.89|29.81|29.88|29.8|29.89|29.81|29.88|29.8|1
1651684490000|2022-05-04 17:14:50|29.89|29.81|29.89|29.81|29.89|29.81|29.88|29.8|0
1651684500000|2022-05-04 17:15:00|29.88|29.8|29.88|29.8|29.9|29.82|29.88|29.8|0
1651684520000|2022-05-04 17:15:20|29.87|29.79|29.88|29.8|29.88|29.8|29.87|29.79|0
1651684530000|2022-05-04 17:15:30|29.87|29.79|29.87|29.79|29.88|29.8|29.87|29.79|0
1651684540000|2022-05-04 17:15:40|29.88|29.8|29.87|29.79|29.88|29.8|29.87|29.79|0
1651684550000|2022-05-04 17:15:50|29.88|29.8|29.87|29.79|29.88|29.8|29.87|29.79|0
1651684560000|2022-05-04 17:16:00|29.88|29.8|29.87|29.79|29.88|29.8|29.87|29.79|0
1651684570000|2022-05-04 17:16:10|29.88|29.8|29.9|29.82|29.9|29.82|29.88|29.8|0
1651684590000|2022-05-04 17:16:30|29.89|29.81|29.9|29.82|29.9|29.82|29.89|29.81|0
1651684610000|2022-05-04 17:16:50|29.88|29.8|29.88|29.8|29.9|29.82|29.88|29.8|0
1651684630000|2022-05-04 17:17:10|29.87|29.79|29.87|29.79|29.87|29.79|29.87|29.79|0
1651684640000|2022-05-04 17:17:20|29.85|29.77|29.85|29.77|29.85|29.77|29.85|29.77|0
1651684670000|2022-05-04 17:17:50|29.87|29.79|29.88|29.8|29.88|29.8|29.87|29.79|0
1651684680000|2022-05-04 17:18:00|29.87|29.79|29.88|29.8|29.88|29.8|29.87|29.79|0
1651684690000|2022-05-04 17:18:10|29.87|29.79|29.9|29.82|29.9|29.82|29.87|29.79|2
1651684700000|2022-05-04 17:18:20|29.89|29.81|29.88|29.8|29.89|29.81|29.88|29.8|0
1651684720000|2022-05-04 17:18:40|29.87|29.79|29.88|29.8|29.88|29.8|29.87|29.79|0
1651684740000|2022-05-04 17:19:00|29.87|29.79|29.88|29.8|29.88|29.8|29.87|29.79|0
1651684750000|2022-05-04 17:19:10|29.87|29.79|29.87|29.79|29.87|29.79|29.85|29.77|0
1651684760000|2022-05-04 17:19:20|29.88|29.8|29.88|29.8|29.88|29.8|29.88|29.8|3
1651684770000|2022-05-04 17:19:30|29.87|29.79|29.87|29.79|29.87|29.79|29.87|29.79|0
1651684800000|2022-05-04 17:20:00|29.84|29.76|29.8|29.72|29.84|29.76|29.8|29.72|0
1651684810000|2022-05-04 17:20:10|29.82|29.74|29.82|29.74|29.82|29.74|29.82|29.74|0
1651684820000|2022-05-04 17:20:20|29.83|29.75|29.83|29.75|29.83|29.75|29.83|29.75|0
1651684840000|2022-05-04 17:20:40|29.85|29.77|29.85|29.77|29.85|29.77|29.84|29.76|0
1651684860000|2022-05-04 17:21:00|29.84|29.76|29.79|29.71|29.84|29.76|29.79|29.71|8
1651684870000|2022-05-04 17:21:10|29.8|29.72|29.84|29.76|29.84|29.76|29.8|29.72|0
1651684880000|2022-05-04 17:21:20|29.83|29.75|29.83|29.75|29.84|29.76|29.83|29.75|0
1651684900000|2022-05-04 17:21:40|29.82|29.74|29.83|29.75|29.83|29.75|29.82|29.74|0
1651684910000|2022-05-04 17:21:50|29.82|29.74|29.82|29.74|29.82|29.74|29.82|29.74|0
1651684920000|2022-05-04 17:22:00|29.8|29.72|29.79|29.71|29.8|29.72|29.79|29.71|0
1651684950000|2022-05-04 17:22:30|29.77|29.69|29.78|29.7|29.78|29.7|29.77|29.69|0
1651684970000|2022-05-04 17:22:50|29.79|29.71|29.79|29.71|29.79|29.71|29.78|29.7|0
1651684980000|2022-05-04 17:23:00|29.83|29.75|29.83|29.75|29.84|29.76|29.83|29.75|0
1651684990000|2022-05-04 17:23:10|29.84|29.76|29.88|29.8|29.88|29.8|29.83|29.75|3
1651685010000|2022-05-04 17:23:30|29.87|29.79|29.85|29.77|29.87|29.79|29.85|29.77|0
1651685030000|2022-05-04 17:23:50|29.88|29.8|29.88|29.8|29.88|29.8|29.88|29.8|0
1651685040000|2022-05-04 17:24:00|29.87|29.79|29.88|29.8|29.88|29.8|29.87|29.79|0
1651685050000|2022-05-04 17:24:10|29.87|29.79|29.87|29.79|29.88|29.8|29.87|29.79|0
1651685090000|2022-05-04 17:24:50|29.85|29.77|29.85|29.77|29.85|29.77|29.85|29.77|0
1651685100000|2022-05-04 17:25:00|29.83|29.75|29.82|29.74|29.84|29.76|29.82|29.74|2
1651685110000|2022-05-04 17:25:10|29.84|29.76|29.84|29.76|29.84|29.76|29.84|29.76|0
1651685120000|2022-05-04 17:25:20|29.85|29.77|29.84|29.76|29.85|29.77|29.84|29.76|0
1651685130000|2022-05-04 17:25:30|29.82|29.74|29.82|29.74|29.84|29.76|29.82|29.74|0
1651685140000|2022-05-04 17:25:40|29.83|29.75|29.8|29.72|29.84|29.76|29.8|29.72|0
1651685150000|2022-05-04 17:25:50|29.82|29.74|29.84|29.76|29.85|29.77|29.82|29.74|0
1651685160000|2022-05-04 17:26:00|29.85|29.77|29.84|29.76|29.87|29.79|29.84|29.76|0
1651685190000|2022-05-04 17:26:30|29.85|29.77|29.87|29.79|29.87|29.79|29.85|29.77|0
1651685200000|2022-05-04 17:26:40|29.88|29.8|29.87|29.79|29.88|29.8|29.87|29.79|0
1651685230000|2022-05-04 17:27:10|29.85|29.77|29.87|29.79|29.87|29.79|29.84|29.76|0
1651685250000|2022-05-04 17:27:30|29.85|29.77|29.87|29.79|29.87|29.79|29.85|29.77|0
1651685260000|2022-05-04 17:27:40|29.88|29.8|29.88|29.8|29.88|29.8|29.88|29.8|0
1651685270000|2022-05-04 17:27:50|29.87|29.79|29.87|29.79|29.87|29.79|29.87|29.79|0
1651685280000|2022-05-04 17:28:00|29.85|29.77|29.85|29.77|29.85|29.77|29.85|29.77|0
1651685290000|2022-05-04 17:28:10|29.87|29.79|29.85|29.77|29.87|29.79|29.85|29.77|0
1651685300000|2022-05-04 17:28:20|29.87|29.79|29.85|29.77|29.87|29.79|29.85|29.77|0
1651685310000|2022-05-04 17:28:30|29.87|29.79|29.87|29.79|29.87|29.79|29.87|29.79|0
1651685330000|2022-05-04 17:28:50|29.85|29.77|29.85|29.77|29.85|29.77|29.85|29.77|0
1651685340000|2022-05-04 17:29:00|29.87|29.79|29.85|29.77|29.87|29.79|29.85|29.77|0
1651685350000|2022-05-04 17:29:10|29.87|29.79|29.85|29.77|29.87|29.79|29.85|29.77|0
1651685360000|2022-05-04 17:29:20|29.87|29.79|29.87|29.79|29.87|29.79|29.87|29.79|0
1651685370000|2022-05-04 17:29:30|29.88|29.8|29.88|29.8|29.88|29.8|29.88|29.8|0
1651685380000|2022-05-04 17:29:40|29.9|29.82|29.9|29.82|29.9|29.82|29.89|29.81|0
1651685390000|2022-05-04 17:29:50|29.89|29.81|29.93|29.85|29.94|29.86|29.89|29.81|0
1651685400000|2022-05-04 17:30:00|29.92|29.84|29.92|29.84|29.93|29.85|29.92|29.84|0
1651685410000|2022-05-04 17:30:10|29.89|29.81|29.93|29.85|29.93|29.85|29.89|29.81|0
1651685420000|2022-05-04 17:30:20|29.94|29.86|29.95|29.87|29.95|29.87|29.93|29.85|0
1651685430000|2022-05-04 17:30:30|29.94|29.86|29.93|29.85|29.95|29.87|29.93|29.85|0
1651685440000|2022-05-04 17:30:40|29.92|29.84|29.92|29.84|29.93|29.85|29.92|29.84|0
1651685450000|2022-05-04 17:30:50|29.93|29.85|29.94|29.86|29.94|29.86|29.92|29.84|0
1651685460000|2022-05-04 17:31:00|29.93|29.85|29.95|29.87|29.95|29.87|29.93|29.85|0
1651685470000|2022-05-04 17:31:10|29.94|29.86|29.93|29.85|29.95|29.87|29.93|29.85|0
1651685480000|2022-05-04 17:31:20|29.94|29.86|29.93|29.85|29.95|29.87|29.93|29.85|0
1651685490000|2022-05-04 17:31:30|29.94|29.86|29.94|29.86|29.94|29.86|29.93|29.85|0
1651685500000|2022-05-04 17:31:40|29.95|29.87|29.93|29.85|29.96|29.88|29.93|29.85|0
1651685510000|2022-05-04 17:31:50|29.94|29.86|29.93|29.85|29.94|29.86|29.93|29.85|0
1651685520000|2022-05-04 17:32:00|29.94|29.86|29.95|29.87|29.95|29.87|29.93|29.85|0
1651685540000|2022-05-04 17:32:20|29.93|29.85|29.93|29.85|29.95|29.87|29.93|29.85|0
1651685550000|2022-05-04 17:32:30|29.92|29.84|29.9|29.82|29.92|29.84|29.9|29.82|0
1651685560000|2022-05-04 17:32:40|29.89|29.81|29.9|29.82|29.9|29.82|29.89|29.81|0
1651685570000|2022-05-04 17:32:50|29.88|29.8|29.88|29.8|29.89|29.81|29.88|29.8|0
1651685580000|2022-05-04 17:33:00|29.89|29.81|29.89|29.81|29.9|29.82|29.88|29.8|0
1651685590000|2022-05-04 17:33:10|29.88|29.8|29.88|29.8|29.89|29.81|29.88|29.8|0
1651685600000|2022-05-04 17:33:20|29.89|29.81|29.88|29.8|29.89|29.81|29.88|29.8|0
1651685610000|2022-05-04 17:33:30|29.89|29.81|29.88|29.8|29.89|29.81|29.88|29.8|0
1651685620000|2022-05-04 17:33:40|29.89|29.81|29.88|29.8|29.89|29.81|29.88|29.8|0
1651685640000|2022-05-04 17:34:00|29.87|29.79|29.85|29.77|29.88|29.8|29.85|29.77|0
1651685650000|2022-05-04 17:34:10|29.84|29.76|29.83|29.75|29.84|29.76|29.83|29.75|0
1651685670000|2022-05-04 17:34:30|29.84|29.76|29.85|29.77|29.85|29.77|29.83|29.75|0
1651685680000|2022-05-04 17:34:40|29.86|29.78|29.84|29.76|29.86|29.78|29.84|29.76|0
1651685690000|2022-05-04 17:34:50|29.83|29.75|29.83|29.75|29.83|29.75|29.83|29.75|0
1651685700000|2022-05-04 17:35:00|29.82|29.74|29.8|29.72|29.82|29.74|29.8|29.72|0
1651685710000|2022-05-04 17:35:10|29.79|29.71|29.81|29.73|29.81|29.73|29.79|29.71|0
1651685720000|2022-05-04 17:35:20|29.83|29.75|29.83|29.75|29.84|29.76|29.81|29.73|0
1651685730000|2022-05-04 17:35:30|29.84|29.76|29.84|29.76|29.84|29.76|29.83|29.75|0
1651685760000|2022-05-04 17:36:00|29.86|29.78|29.86|29.78|29.86|29.78|29.86|29.78|0
1651685770000|2022-05-04 17:36:10|29.89|29.81|29.94|29.86|29.94|29.86|29.88|29.8|0
1651685780000|2022-05-04 17:36:20|29.96|29.88|29.94|29.86|29.96|29.88|29.94|29.86|0
1651685800000|2022-05-04 17:36:40|29.91|29.83|29.91|29.83|29.91|29.83|29.91|29.83|1
1651685810000|2022-05-04 17:36:50|29.9|29.82|29.94|29.86|29.94|29.86|29.9|29.82|0
1651685820000|2022-05-04 17:37:00|29.95|29.87|29.95|29.87|29.95|29.87|29.95|29.87|0
1651685830000|2022-05-04 17:37:10|29.96|29.88|29.96|29.88|29.96|29.88|29.96|29.88|0
1651685840000|2022-05-04 17:37:20|29.99|29.91|29.98|29.9|30|29.92|29.98|29.9|0
1651685850000|2022-05-04 17:37:30|29.99|29.91|29.98|29.9|29.99|29.91|29.98|29.9|0
1651685870000|2022-05-04 17:37:50|29.99|29.91|29.98|29.9|29.99|29.91|29.98|29.9|0
1651685880000|2022-05-04 17:38:00|29.94|29.86|29.94|29.86|29.94|29.86|29.94|29.86|0
1651685890000|2022-05-04 17:38:10|29.93|29.85|29.93|29.85|29.93|29.85|29.93|29.85|0
1651685900000|2022-05-04 17:38:20|29.94|29.86|29.93|29.85|29.94|29.86|29.93|29.85|0
1651685930000|2022-05-04 17:38:50|29.92|29.84|29.89|29.81|29.92|29.84|29.89|29.81|0
1651685940000|2022-05-04 17:39:00|29.91|29.83|29.94|29.86|29.94|29.86|29.89|29.81|0
1651685950000|2022-05-04 17:39:10|29.93|29.85|29.93|29.85|29.93|29.85|29.93|29.85|0
1651685960000|2022-05-04 17:39:20|29.89|29.81|29.91|29.83|29.91|29.83|29.89|29.81|0
1651685980000|2022-05-04 17:39:40|29.89|29.81|29.9|29.82|29.9|29.82|29.89|29.81|0
1651685990000|2022-05-04 17:39:50|29.91|29.83|29.94|29.86|29.94|29.86|29.91|29.83|0
1651686000000|2022-05-04 17:40:00|29.93|29.85|29.94|29.86|29.94|29.86|29.93|29.85|0
1651686010000|2022-05-04 17:40:10|29.93|29.85|29.93|29.85|29.93|29.85|29.93|29.85|0
1651686030000|2022-05-04 17:40:30|29.91|29.83|29.91|29.83|29.91|29.83|29.91|29.83|0
1651686040000|2022-05-04 17:40:40|29.94|29.86|29.94|29.86|29.94|29.86|29.91|29.83|0
1651686060000|2022-05-04 17:41:00|29.96|29.88|29.98|29.9|29.99|29.91|29.96|29.88|0
1651686070000|2022-05-04 17:41:10|29.97|29.89|29.96|29.88|29.97|29.89|29.95|29.87|1
1651686080000|2022-05-04 17:41:20|29.98|29.9|29.98|29.9|29.98|29.9|29.98|29.9|0
1651686110000|2022-05-04 17:41:50|29.99|29.91|29.98|29.9|29.99|29.91|29.98|29.9|0
1651686140000|2022-05-04 17:42:20|29.97|29.89|29.94|29.86|29.97|29.89|29.94|29.86|0
1651686160000|2022-05-04 17:42:40|29.95|29.87|29.96|29.88|29.96|29.88|29.95|29.87|0
1651686180000|2022-05-04 17:43:00|29.99|29.91|29.99|29.91|29.99|29.91|29.99|29.91|0
1651686190000|2022-05-04 17:43:10|29.98|29.9|29.99|29.91|29.99|29.91|29.98|29.9|0
1651686200000|2022-05-04 17:43:20|29.98|29.9|29.98|29.9|29.98|29.9|29.98|29.9|0
1651686210000|2022-05-04 17:43:30|29.97|29.89|29.94|29.86|29.97|29.89|29.94|29.86|0
1651686240000|2022-05-04 17:44:00|29.93|29.85|29.95|29.87|29.95|29.87|29.93|29.85|0
1651686250000|2022-05-04 17:44:10|29.94|29.86|29.94|29.86|29.95|29.87|29.93|29.85|0
1651686260000|2022-05-04 17:44:20|29.93|29.85|29.91|29.83|29.93|29.85|29.89|29.81|4
1651686270000|2022-05-04 17:44:30|29.89|29.81|29.89|29.81|29.89|29.81|29.89|29.81|0
1651686280000|2022-05-04 17:44:40|29.88|29.8|29.89|29.81|29.89|29.81|29.88|29.8|0
1651686290000|2022-05-04 17:44:50|29.88|29.8|29.89|29.81|29.89|29.81|29.88|29.8|0
1651686300000|2022-05-04 17:45:00|29.88|29.8|29.89|29.81|29.9|29.82|29.88|29.8|0
1651686310000|2022-05-04 17:45:10|29.9|29.82|29.9|29.82|29.9|29.82|29.88|29.8|0
1651686320000|2022-05-04 17:45:20|29.89|29.81|29.89|29.81|29.9|29.82|29.89|29.81|0
1651686330000|2022-05-04 17:45:30|29.88|29.8|29.88|29.8|29.88|29.8|29.88|29.8|0
1651686340000|2022-05-04 17:45:40|29.89|29.81|29.93|29.85|29.93|29.85|29.88|29.8|0
1651686350000|2022-05-04 17:45:50|29.94|29.86|29.94|29.86|29.94|29.86|29.93|29.85|0
1651686360000|2022-05-04 17:46:00|29.93|29.85|29.9|29.82|29.93|29.85|29.9|29.82|0
1651686370000|2022-05-04 17:46:10|29.91|29.83|29.91|29.83|29.91|29.83|29.9|29.82|0
1651686380000|2022-05-04 17:46:20|29.94|29.86|29.93|29.85|29.94|29.86|29.93|29.85|0
1651686390000|2022-05-04 17:46:30|29.94|29.86|29.94|29.86|29.94|29.86|29.94|29.86|0
1651686400000|2022-05-04 17:46:40|29.93|29.85|29.93|29.85|29.93|29.85|29.93|29.85|0
1651686420000|2022-05-04 17:47:00|29.94|29.86|29.89|29.81|29.94|29.86|29.89|29.81|1
1651686430000|2022-05-04 17:47:10|29.9|29.82|29.93|29.85|29.93|29.85|29.89|29.81|0
1651686440000|2022-05-04 17:47:20|29.92|29.84|29.89|29.81|29.92|29.84|29.89|29.81|0
1651686450000|2022-05-04 17:47:30|29.9|29.82|29.9|29.82|29.9|29.82|29.89|29.81|0
1651686460000|2022-05-04 17:47:40|29.89|29.81|29.9|29.82|29.9|29.82|29.89|29.81|0
1651686470000|2022-05-04 17:47:50|29.89|29.81|29.9|29.82|29.9|29.82|29.89|29.81|0
1651686480000|2022-05-04 17:48:00|29.92|29.84|29.93|29.85|29.93|29.85|29.92|29.84|1
1651686490000|2022-05-04 17:48:10|29.94|29.86|29.91|29.83|29.94|29.86|29.89|29.81|0
1651686500000|2022-05-04 17:48:20|29.89|29.81|29.91|29.83|29.91|29.83|29.89|29.81|0
1651686520000|2022-05-04 17:48:40|29.9|29.82|29.91|29.83|29.91|29.83|29.9|29.82|0
1651686530000|2022-05-04 17:48:50|29.9|29.82|29.89|29.81|29.9|29.82|29.89|29.81|0
1651686540000|2022-05-04 17:49:00|29.87|29.79|29.87|29.79|29.87|29.79|29.87|29.79|7
1651686550000|2022-05-04 17:49:10|29.89|29.81|29.89|29.81|29.89|29.81|29.89|29.81|0
1651686570000|2022-05-04 17:49:30|29.9|29.82|29.9|29.82|29.9|29.82|29.9|29.82|0
1651686580000|2022-05-04 17:49:40|29.89|29.81|29.91|29.83|29.91|29.83|29.89|29.81|0
1651686590000|2022-05-04 17:49:50|29.94|29.86|29.94|29.86|29.94|29.86|29.94|29.86|0
1651686600000|2022-05-04 17:50:00|29.99|29.91|29.94|29.86|29.99|29.91|29.94|29.86|4
1651686610000|2022-05-04 17:50:10|29.89|29.81|29.91|29.83|29.94|29.86|29.89|29.81|10
1651686620000|2022-05-04 17:50:20|29.9|29.82|29.9|29.82|29.9|29.82|29.9|29.82|0
1651686630000|2022-05-04 17:50:30|29.89|29.81|29.89|29.81|29.89|29.81|29.89|29.81|0
1651686640000|2022-05-04 17:50:40|||||||||3
1651686900000|2022-05-04 17:55:00|29.88|29.8|29.89|29.81|29.89|29.81|29.88|29.8|13
1651686920000|2022-05-04 17:55:20|29.88|29.8|29.88|29.8|29.88|29.8|29.88|29.8|50
1651686930000|2022-05-04 17:55:30|29.85|29.77|29.85|29.77|29.85|29.77|29.85|29.77|0
1651686940000|2022-05-04 17:55:40|29.84|29.76|29.84|29.76|29.85|29.77|29.84|29.76|0
1651686950000|2022-05-04 17:55:50|29.85|29.77|29.85|29.77|29.85|29.77|29.84|29.76|0
1651686960000|2022-05-04 17:56:00|29.84|29.76|29.85|29.77|29.85|29.77|29.84|29.76|0
1651686970000|2022-05-04 17:56:10|29.84|29.76|29.85|29.77|29.85|29.77|29.84|29.76|0
1651686980000|2022-05-04 17:56:20|29.84|29.76|29.85|29.77|29.85|29.77|29.84|29.76|0
1651686990000|2022-05-04 17:56:30|29.84|29.76|29.84|29.76|29.84|29.76|29.84|29.76|0
1651687010000|2022-05-04 17:56:50|29.85|29.77|29.84|29.76|29.85|29.77|29.84|29.76|0
1651687030000|2022-05-04 17:57:10|29.81|29.73|29.77|29.69|29.85|29.73|29.75|29.6|1
1651687060000|2022-05-04 17:57:40|||||||||1
1651687090000|2022-05-04 17:58:10|29.74|29.66|29.78|29.53|29.78|29.67|29.7|29.53|3
1651687100000|2022-05-04 17:58:20|29.7|29.62|29.74|29.66|29.74|29.66|29.7|29.62|0
1651687110000|2022-05-04 17:58:30|29.81|29.56|29.84|29.59|29.85|29.7|29.74|29.55|0
1651687120000|2022-05-04 17:58:40|29.85|29.55|29.85|29.6|29.88|29.61|29.84|29.55|2
1651687130000|2022-05-04 17:58:50|29.84|29.59|29.89|29.64|29.89|29.64|29.84|29.58|4
1651687140000|2022-05-04 17:59:00|29.88|29.63|29.89|29.59|29.91|29.77|29.81|29.59|33
1651687150000|2022-05-04 17:59:10|29.88|29.63|29.88|29.63|29.89|29.64|29.88|29.63|4
1651687160000|2022-05-04 17:59:20|29.89|29.64|29.83|29.75|29.94|29.78|29.83|29.64|0
1651687170000|2022-05-04 17:59:30|29.94|29.69|29.94|29.64|29.94|29.69|29.89|29.64|3
1651687180000|2022-05-04 17:59:40|29.95|29.65|29.94|29.64|29.95|29.65|29.94|29.64|0
1651687200000|2022-05-04 18:00:00|29.93|29.63|29.87|29.57|29.93|29.63|29.87|29.57|0
1651687210000|2022-05-04 18:00:10|29.88|29.58|29.9|29.6|29.9|29.6|29.87|29.57|0
1651687220000|2022-05-04 18:00:20|29.91|29.61|29.9|29.6|29.93|29.63|29.9|29.6|0
1651687230000|2022-05-04 18:00:30|29.88|29.58|29.8|29.55|29.94|29.77|29.8|29.52|0
1651687240000|2022-05-04 18:00:40|29.82|29.52|29.87|29.57|29.9|29.6|29.8|29.52|0
1651687250000|2022-05-04 18:00:50|29.88|29.58|29.86|29.61|29.91|29.63|29.86|29.57|0
1651687260000|2022-05-04 18:01:00|29.85|29.6|29.66|29.58|29.88|29.62|29.66|29.52|2
1651687270000|2022-05-04 18:01:10|29.81|29.56|29.68|29.6|29.85|29.63|29.68|29.52|18
1651687280000|2022-05-04 18:01:20|29.77|29.52|29.62|29.54|29.79|29.63|29.62|29.46|10
1651687290000|2022-05-04 18:01:30|29.58|29.5|29.65|29.4|29.67|29.5|29.56|29.4|0
1651687300000|2022-05-04 18:01:40|29.55|29.47|29.55|29.47|29.67|29.54|29.54|29.39|0
1651687310000|2022-05-04 18:01:50|29.58|29.5|29.63|29.55|29.68|29.6|29.58|29.5|2
1651687320000|2022-05-04 18:02:00|29.62|29.54|29.67|29.59|29.73|29.65|29.62|29.54|1
1651687330000|2022-05-04 18:02:10|29.66|29.58|29.65|29.57|29.66|29.58|29.61|29.53|0
1651687340000|2022-05-04 18:02:20|29.64|29.56|29.6|29.52|29.74|29.66|29.6|29.52|20
1651687350000|2022-05-04 18:02:30|29.62|29.54|29.74|29.66|29.74|29.66|29.62|29.54|0
1651687360000|2022-05-04 18:02:40|29.78|29.7|29.7|29.62|29.83|29.75|29.7|29.62|3
1651687370000|2022-05-04 18:02:50|29.72|29.64|29.7|29.62|29.74|29.66|29.7|29.62|0
1651687380000|2022-05-04 18:03:00|29.73|29.65|29.78|29.7|29.78|29.7|29.7|29.62|0
1651687390000|2022-05-04 18:03:10|29.76|29.68|29.74|29.66|29.78|29.7|29.7|29.62|0
1651687400000|2022-05-04 18:03:20|29.75|29.67|29.73|29.65|29.75|29.67|29.69|29.61|0
1651687410000|2022-05-04 18:03:30|29.7|29.62|29.68|29.6|29.73|29.65|29.68|29.6|0
1651687420000|2022-05-04 18:03:40|29.69|29.61|29.7|29.62|29.7|29.62|29.6|29.52|5
1651687430000|2022-05-04 18:03:50|29.68|29.6|29.69|29.61|29.7|29.62|29.63|29.55|1
1651687440000|2022-05-04 18:04:00|29.7|29.62|29.68|29.6|29.75|29.67|29.68|29.6|2
1651687450000|2022-05-04 18:04:10|29.66|29.58|29.68|29.6|29.7|29.62|29.66|29.58|2
1651687460000|2022-05-04 18:04:20|29.66|29.58|29.65|29.57|29.68|29.6|29.63|29.55|0
1651687470000|2022-05-04 18:04:30|29.66|29.58|29.66|29.58|29.68|29.6|29.63|29.55|2
1651687480000|2022-05-04 18:04:40|29.67|29.59|29.63|29.55|29.68|29.6|29.63|29.55|0
1651687490000|2022-05-04 18:04:50|29.61|29.53|29.65|29.57|29.65|29.57|29.6|29.52|0
1651687500000|2022-05-04 18:05:00|29.64|29.56|29.59|29.51|29.65|29.57|29.59|29.51|2
1651687510000|2022-05-04 18:05:10|29.61|29.53|29.59|29.51|29.61|29.53|29.59|29.51|4
1651687520000|2022-05-04 18:05:20|29.6|29.52|29.6|29.52|29.6|29.52|29.59|29.51|0
1651687530000|2022-05-04 18:05:30|29.59|29.51|29.56|29.48|29.6|29.52|29.55|29.47|10
1651687540000|2022-05-04 18:05:40|29.55|29.47|29.59|29.51|29.61|29.53|29.55|29.47|2
1651687550000|2022-05-04 18:05:50|29.58|29.5|29.6|29.52|29.6|29.52|29.56|29.48|0
1651687560000|2022-05-04 18:06:00|29.61|29.53|29.66|29.58|29.66|29.58|29.59|29.51|0
1651687570000|2022-05-04 18:06:10|29.65|29.57|29.67|29.59|29.67|29.59|29.65|29.57|0
1651687580000|2022-05-04 18:06:20|29.68|29.6|29.73|29.65|29.73|29.65|29.67|29.59|13
1651687590000|2022-05-04 18:06:30|29.75|29.67|29.74|29.66|29.78|29.7|29.74|29.66|4
1651687600000|2022-05-04 18:06:40|29.75|29.67|29.79|29.71|29.8|29.72|29.75|29.67|0
1651687610000|2022-05-04 18:06:50|29.8|29.72|29.8|29.72|29.82|29.74|29.79|29.71|5
1651687620000|2022-05-04 18:07:00|29.79|29.71|29.83|29.75|29.85|29.77|29.79|29.71|0
1651687630000|2022-05-04 18:07:10|29.85|29.77|29.91|29.83|29.91|29.83|29.85|29.77|0
1651687640000|2022-05-04 18:07:20|29.9|29.82|29.95|29.87|29.96|29.88|29.88|29.8|0
1651687650000|2022-05-04 18:07:30|29.94|29.86|30|29.92|30.01|29.93|29.91|29.83|6
1651687660000|2022-05-04 18:07:40|29.99|29.91|29.93|29.85|30|29.92|29.92|29.84|5
1651687670000|2022-05-04 18:07:50|29.95|29.87|29.93|29.85|29.96|29.88|29.93|29.85|2
1651687680000|2022-05-04 18:08:00|29.92|29.84|29.93|29.85|29.96|29.88|29.9|29.82|1
1651687690000|2022-05-04 18:08:10|29.92|29.84|29.93|29.85|30|29.92|29.89|29.81|0
1651687700000|2022-05-04 18:08:20|29.89|29.81|29.88|29.8|29.89|29.81|29.87|29.79|0
1651687710000|2022-05-04 18:08:30|29.89|29.81|29.83|29.75|29.89|29.81|29.83|29.75|0
1651687720000|2022-05-04 18:08:40|29.84|29.76|29.85|29.77|29.85|29.77|29.83|29.75|0
1651687730000|2022-05-04 18:08:50|29.84|29.76|29.85|29.77|29.85|29.77|29.83|29.75|0
1651687740000|2022-05-04 18:09:00|29.84|29.76|29.88|29.8|29.88|29.8|29.84|29.76|0
1651687750000|2022-05-04 18:09:10|29.87|29.79|29.85|29.77|29.88|29.8|29.85|29.77|1
1651687760000|2022-05-04 18:09:20|29.87|29.79|29.85|29.77|29.87|29.79|29.85|29.77|0
1651687770000|2022-05-04 18:09:30|29.84|29.76|29.75|29.67|29.84|29.76|29.75|29.67|0
1651687780000|2022-05-04 18:09:40|29.73|29.65|29.77|29.69|29.77|29.69|29.73|29.65|0
1651687790000|2022-05-04 18:09:50|29.78|29.7|29.77|29.69|29.79|29.71|29.77|29.69|0
1651687800000|2022-05-04 18:10:00|29.76|29.68|29.79|29.71|29.79|29.71|29.76|29.68|0
1651687810000|2022-05-04 18:10:10|29.8|29.72|29.78|29.7|29.83|29.75|29.78|29.7|0
1651687820000|2022-05-04 18:10:20|29.77|29.69|29.77|29.69|29.78|29.7|29.76|29.68|0
1651687830000|2022-05-04 18:10:30|29.76|29.68|29.79|29.71|29.79|29.71|29.76|29.68|0
1651687840000|2022-05-04 18:10:40|29.8|29.72|29.8|29.72|29.83|29.75|29.8|29.72|0
1651687850000|2022-05-04 18:10:50|29.82|29.74|29.83|29.75|29.85|29.77|29.8|29.72|0
1651687860000|2022-05-04 18:11:00|29.82|29.74|29.78|29.7|29.84|29.76|29.78|29.7|0
1651687870000|2022-05-04 18:11:10|29.8|29.72|29.8|29.72|29.83|29.75|29.78|29.7|0
1651687880000|2022-05-04 18:11:20|29.78|29.7|29.79|29.71|29.79|29.71|29.78|29.7|0
1651687890000|2022-05-04 18:11:30|29.8|29.72|29.77|29.69|29.8|29.72|29.76|29.68|0
1651687900000|2022-05-04 18:11:40|29.76|29.68|29.71|29.63|29.77|29.69|29.71|29.63|18
1651687910000|2022-05-04 18:11:50|29.72|29.64|29.72|29.64|29.72|29.64|29.71|29.63|0
1651687920000|2022-05-04 18:12:00|29.73|29.65|29.75|29.67|29.78|29.7|29.72|29.64|0
1651687930000|2022-05-04 18:12:10|29.77|29.69|29.74|29.66|29.77|29.69|29.74|29.66|0
1651687940000|2022-05-04 18:12:20|29.75|29.67|29.75|29.67|29.77|29.69|29.74|29.66|0
1651687950000|2022-05-04 18:12:30|29.74|29.66|29.72|29.64|29.75|29.67|29.72|29.64|1
1651687960000|2022-05-04 18:12:40|29.73|29.65|29.74|29.66|29.75|29.67|29.72|29.64|0
1651687970000|2022-05-04 18:12:50|29.75|29.67|29.74|29.66|29.75|29.67|29.74|29.66|0
1651687980000|2022-05-04 18:13:00|29.75|29.67|29.74|29.66|29.75|29.67|29.74|29.66|0
1651687990000|2022-05-04 18:13:10|29.75|29.67|29.76|29.68|29.76|29.68|29.75|29.67|0
1651688000000|2022-05-04 18:13:20|29.75|29.67|29.78|29.7|29.8|29.72|29.75|29.67|0
1651688010000|2022-05-04 18:13:30|29.77|29.69|29.78|29.7|29.78|29.7|29.77|29.69|0
1651688020000|2022-05-04 18:13:40|29.75|29.67|29.75|29.67|29.75|29.67|29.73|29.65|12
1651688030000|2022-05-04 18:13:50|29.77|29.69|29.75|29.67|29.77|29.69|29.75|29.67|0
1651688040000|2022-05-04 18:14:00|29.77|29.69|29.83|29.75|29.83|29.75|29.77|29.69|0
1651688050000|2022-05-04 18:14:10|29.82|29.74|29.83|29.75|29.83|29.75|29.82|29.74|0
1651688070000|2022-05-04 18:14:30|29.82|29.74|29.89|29.81|29.9|29.82|29.8|29.72|0
1651688080000|2022-05-04 18:14:40|29.9|29.82|29.89|29.81|29.9|29.82|29.89|29.81|0
1651688090000|2022-05-04 18:14:50|29.87|29.79|29.84|29.76|29.88|29.8|29.84|29.76|0
1651688100000|2022-05-04 18:15:00|29.83|29.75|29.88|29.8|29.9|29.82|29.82|29.74|0
1651688110000|2022-05-04 18:15:10|29.87|29.79|29.88|29.8|29.88|29.8|29.84|29.76|0
1651688120000|2022-05-04 18:15:20|29.89|29.81|29.89|29.81|29.9|29.82|29.88|29.8|0
1651688130000|2022-05-04 18:15:30|29.9|29.82|29.89|29.81|29.9|29.82|29.89|29.81|0
1651688140000|2022-05-04 18:15:40|29.88|29.8|29.88|29.8|29.88|29.8|29.87|29.79|0
1651688150000|2022-05-04 18:15:50|29.87|29.79|29.88|29.8|29.88|29.8|29.85|29.77|0
1651688160000|2022-05-04 18:16:00|29.9|29.82|29.87|29.79|29.9|29.82|29.85|29.77|0
1651688170000|2022-05-04 18:16:10|29.88|29.8|29.87|29.79|29.88|29.8|29.85|29.77|0
1651688180000|2022-05-04 18:16:20|29.88|29.8|29.88|29.8|29.88|29.8|29.88|29.8|0
1651688190000|2022-05-04 18:16:30|29.9|29.82|29.87|29.79|29.9|29.82|29.85|29.77|6
1651688200000|2022-05-04 18:16:40|29.88|29.8|29.88|29.8|29.88|29.8|29.87|29.79|0
1651688210000|2022-05-04 18:16:50|29.9|29.82|29.89|29.81|29.9|29.82|29.89|29.81|0
1651688220000|2022-05-04 18:17:00|29.9|29.82|29.94|29.86|29.95|29.87|29.9|29.82|1
1651688230000|2022-05-04 18:17:10|29.92|29.84|29.89|29.81|29.92|29.84|29.88|29.8|2
1651688240000|2022-05-04 18:17:20|29.92|29.84|29.89|29.81|29.92|29.84|29.89|29.81|0
1651688250000|2022-05-04 18:17:30|29.9|29.82|29.92|29.84|29.92|29.84|29.89|29.81|0
1651688260000|2022-05-04 18:17:40|29.89|29.81|29.92|29.84|29.93|29.85|29.89|29.81|0
1651688270000|2022-05-04 18:17:50|29.93|29.85|29.92|29.84|29.93|29.85|29.92|29.84|0
1651688280000|2022-05-04 18:18:00|29.93|29.85|29.93|29.85|29.95|29.87|29.93|29.85|0
1651688290000|2022-05-04 18:18:10|29.95|29.87|29.95|29.87|29.95|29.87|29.93|29.85|0
1651688310000|2022-05-04 18:18:30|29.96|29.88|30|29.92|30|29.92|29.96|29.88|10
1651688320000|2022-05-04 18:18:40|29.99|29.91|30.05|29.97|30.05|29.97|29.98|29.9|3
1651688330000|2022-05-04 18:18:50|30.03|29.95|30.04|29.96|30.05|29.97|30.03|29.95|0
1651688340000|2022-05-04 18:19:00|30.05|29.97|30.05|29.97|30.06|29.98|30.03|29.95|2
1651688350000|2022-05-04 18:19:10|30.06|29.98|30.06|29.98|30.06|29.98|30.06|29.98|0
1651688370000|2022-05-04 18:19:30|30.05|29.97|30.06|29.98|30.06|29.98|30.05|29.97|2
1651688380000|2022-05-04 18:19:40|30.05|29.97|30.06|29.98|30.06|29.98|30.03|29.95|5
1651688390000|2022-05-04 18:19:50|30.05|29.97|30.06|29.98|30.06|29.98|30.03|29.95|0
1651688400000|2022-05-04 18:20:00|30.1|30.02|30.11|30.03|30.14|30.06|30.08|30|0
1651688410000|2022-05-04 18:20:10|30.1|30.02|30.11|30.03|30.11|30.03|30.1|30.02|0
1651688420000|2022-05-04 18:20:20|30.1|30.02|30.1|30.02|30.11|30.03|30.09|30.01|9
1651688430000|2022-05-04 18:20:30|30.11|30.03|30.06|29.98|30.11|30.03|30.06|29.98|18
1651688440000|2022-05-04 18:20:40|30.07|29.99|30.09|30.01|30.09|30.01|30.05|29.97|26
1651688450000|2022-05-04 18:20:50|30.06|29.98|30.09|30.01|30.1|30.02|30.06|29.98|0
1651688460000|2022-05-04 18:21:00|30.08|30|30.08|30|30.1|30.02|30.08|30|12
1651688500000|2022-05-04 18:21:40|30.06|29.98|30.03|29.95|30.12|29.98|30.03|29.87|0
1651688510000|2022-05-04 18:21:50|30.02|29.94|29.99|29.91|30.02|29.94|29.99|29.91|0
1651688520000|2022-05-04 18:22:00|30.09|29.84|30.03|29.95|30.09|29.95|30.03|29.84|0
1651688550000|2022-05-04 18:22:30|30.12|29.87|29.99|29.91|30.12|29.95|29.99|29.84|0
1651688560000|2022-05-04 18:22:40|29.95|29.87|29.93|29.85|30|29.87|29.89|29.75|0
1651688570000|2022-05-04 18:22:50|30.02|29.77|29.98|29.9|30.02|29.9|29.93|29.77|0
1651688580000|2022-05-04 18:23:00|30.07|29.82|29.94|29.86|30.07|29.9|29.94|29.79|0
1651688600000|2022-05-04 18:23:20|29.92|29.84|29.92|29.84|29.93|29.85|29.92|29.84|0
1651688610000|2022-05-04 18:23:30|29.89|29.81|29.92|29.84|29.93|29.85|29.89|29.81|0
1651688620000|2022-05-04 18:23:40|29.93|29.85|29.89|29.81|30|29.85|29.88|29.75|0
1651688630000|2022-05-04 18:23:50|29.88|29.8|29.8|29.72|29.95|29.81|29.8|29.7|0
1651688640000|2022-05-04 18:24:00|29.89|29.64|29.89|29.64|29.89|29.74|29.8|29.64|1
1651688650000|2022-05-04 18:24:10|29.8|29.72|29.8|29.72|29.8|29.72|29.8|29.72|0
1651688660000|2022-05-04 18:24:20|29.89|29.64|29.82|29.74|29.89|29.74|29.81|29.64|0
1651688670000|2022-05-04 18:24:30|29.81|29.73|29.82|29.74|29.82|29.74|29.81|29.73|0
1651688680000|2022-05-04 18:24:40|29.81|29.73|29.8|29.72|29.82|29.74|29.8|29.72|1
1651688690000|2022-05-04 18:24:50|29.79|29.71|29.78|29.7|29.79|29.71|29.76|29.68|1
1651688700000|2022-05-04 18:25:00|29.77|29.69|29.76|29.68|29.77|29.69|29.76|29.68|0
1651688720000|2022-05-04 18:25:20|29.86|29.61|29.78|29.7|29.86|29.7|29.76|29.61|0
1651688740000|2022-05-04 18:25:40|29.77|29.69|29.78|29.7|29.78|29.7|29.77|29.69|0
1651688750000|2022-05-04 18:25:50|29.77|29.69|29.78|29.7|29.78|29.7|29.77|29.69|0
1651688760000|2022-05-04 18:26:00|29.77|29.69|29.76|29.68|29.77|29.69|29.76|29.68|0
1651688780000|2022-05-04 18:26:20|29.75|29.67|29.76|29.68|29.76|29.68|29.75|29.67|0
1651688790000|2022-05-04 18:26:30|29.75|29.67|29.75|29.67|29.76|29.68|29.75|29.67|11
1651688800000|2022-05-04 18:26:40|29.74|29.66|29.74|29.66|29.75|29.67|29.74|29.66|2
1651688810000|2022-05-04 18:26:50|29.71|29.63|29.68|29.6|29.71|29.63|29.66|29.58|11
1651688820000|2022-05-04 18:27:00|29.66|29.58|29.68|29.6|29.68|29.6|29.66|29.58|0
1651688830000|2022-05-04 18:27:10|29.66|29.58|29.61|29.53|29.66|29.58|29.61|29.53|5
1651688850000|2022-05-04 18:27:30|29.59|29.51|29.56|29.48|29.59|29.51|29.56|29.48|3
1651688860000|2022-05-04 18:27:40|29.54|29.46|29.51|29.43|29.54|29.46|29.51|29.43|2
1651688870000|2022-05-04 18:27:50|29.49|29.41|29.49|29.41|29.49|29.41|29.49|29.41|0
1651688880000|2022-05-04 18:28:00|29.48|29.4|29.48|29.4|29.48|29.4|29.48|29.4|54
1651688890000|2022-05-04 18:28:10|29.5|29.42|29.5|29.42|29.5|29.42|29.5|29.42|0
1651688900000|2022-05-04 18:28:20|29.51|29.43|29.51|29.43|29.51|29.43|29.51|29.43|0
1651688910000|2022-05-04 18:28:30|29.53|29.45|29.53|29.45|29.54|29.46|29.53|29.45|0
1651688940000|2022-05-04 18:29:00|29.54|29.46|29.53|29.45|29.54|29.46|29.53|29.45|1
1651688960000|2022-05-04 18:29:20|29.54|29.46|29.53|29.45|29.55|29.47|29.53|29.45|3
1651688970000|2022-05-04 18:29:30|29.52|29.44|29.5|29.42|29.53|29.45|29.49|29.41|3
1651688980000|2022-05-04 18:29:40|29.51|29.43|29.51|29.43|29.51|29.43|29.5|29.42|0
1651689000000|2022-05-04 18:30:00|29.5|29.42|29.49|29.41|29.5|29.42|29.49|29.41|0
1651689010000|2022-05-04 18:30:10|29.56|29.31|29.5|29.42|29.58|29.42|29.48|29.31|0
1651689020000|2022-05-04 18:30:20|29.51|29.43|29.53|29.45|29.53|29.45|29.51|29.43|10
1651689030000|2022-05-04 18:30:30|29.54|29.46|29.59|29.51|29.6|29.52|29.54|29.46|2
1651689040000|2022-05-04 18:30:40|29.69|29.44|29.74|29.66|29.81|29.66|29.61|29.44|10
1651689050000|2022-05-04 18:30:50|29.81|29.56|29.72|29.64|29.81|29.65|29.7|29.55|0
1651689060000|2022-05-04 18:31:00|29.71|29.63|29.67|29.59|29.73|29.63|29.63|29.48|1
1651689070000|2022-05-04 18:31:10|29.76|29.51|29.76|29.51|29.76|29.59|29.63|29.48|0
1651689080000|2022-05-04 18:31:20|29.69|29.61|29.7|29.62|29.8|29.66|29.69|29.55|0
1651689090000|2022-05-04 18:31:30|29.8|29.55|29.74|29.66|29.8|29.66|29.74|29.55|0
1651689100000|2022-05-04 18:31:40|29.8|29.55|29.69|29.61|29.8|29.62|29.69|29.55|0
1651689110000|2022-05-04 18:31:50|29.73|29.48|29.76|29.51|29.76|29.62|29.67|29.48|1
1651689120000|2022-05-04 18:32:00|29.69|29.61|29.77|29.69|29.8|29.69|29.69|29.55|3
1651689130000|2022-05-04 18:32:10|29.78|29.7|29.87|29.62|29.87|29.7|29.78|29.59|2
1651689140000|2022-05-04 18:32:20|29.81|29.73|29.87|29.79|29.9|29.82|29.81|29.73|2
1651689150000|2022-05-04 18:32:30|29.96|29.71|29.87|29.79|29.96|29.79|29.87|29.71|0
1651689160000|2022-05-04 18:32:40|29.88|29.8|29.85|29.77|29.93|29.82|29.82|29.68|0
1651689170000|2022-05-04 18:32:50|29.84|29.76|29.8|29.72|29.89|29.76|29.77|29.61|0
1651689180000|2022-05-04 18:33:00|29.83|29.75|29.84|29.76|29.84|29.76|29.83|29.75|2
1651689190000|2022-05-04 18:33:10|29.94|29.69|29.88|29.8|29.94|29.83|29.88|29.69|0
1651689200000|2022-05-04 18:33:20|29.99|29.74|29.91|29.83|29.99|29.83|29.91|29.72|0
1651689210000|2022-05-04 18:33:30|29.9|29.82|29.91|29.83|29.99|29.83|29.88|29.72|0
1651689220000|2022-05-04 18:33:40|29.97|29.72|30.09|29.84|30.1|29.85|29.89|29.72|7
1651689230000|2022-05-04 18:33:50|30.03|29.95|30.06|29.98|30.16|29.98|30.03|29.91|0
1651689240000|2022-05-04 18:34:00|30.09|30.01|30.1|30.02|30.1|30.02|30.09|30.01|0
1651689250000|2022-05-04 18:34:10|30.14|30.06|30.14|30.06|30.14|30.06|30.14|30.06|1
1651689260000|2022-05-04 18:34:20|30.15|30.07|30.1|29.8|30.18|30.1|30.1|29.8|1
1651689270000|2022-05-04 18:34:30|30.08|29.78|30.14|29.89|30.15|29.89|30.04|29.74|0
1651689280000|2022-05-04 18:34:40|30.11|29.86|30.14|30.06|30.24|30.06|30.03|29.86|21
1651689290000|2022-05-04 18:34:50|30.24|29.99|30.14|30.06|30.24|30.06|30.14|29.99|0
1651689300000|2022-05-04 18:35:00|30.24|29.99|30.13|29.83|30.24|30.1|30.1|29.8|0
1651689310000|2022-05-04 18:35:10|30.14|29.84|30.13|29.83|30.14|29.84|30.13|29.83|0
1651689320000|2022-05-04 18:35:20|30.16|29.86|30.15|29.85|30.16|29.86|30.14|29.84|10
1651689330000|2022-05-04 18:35:30|30.13|29.83|30.1|29.8|30.16|29.86|30.08|29.78|0
1651689340000|2022-05-04 18:35:40|30.09|29.79|30.04|29.74|30.1|29.8|30.03|29.73|0
1651689350000|2022-05-04 18:35:50|30|29.7|29.96|29.71|30.01|29.75|29.96|29.7|0
1651689360000|2022-05-04 18:36:00|29.9|29.82|30.01|29.76|30.14|29.89|29.9|29.72|2
1651689370000|2022-05-04 18:36:10|30.03|29.78|30.03|29.78|30.03|29.78|30.03|29.78|0
1651689380000|2022-05-04 18:36:20|29.97|29.89|30.06|29.81|30.08|29.89|29.97|29.81|0
1651689390000|2022-05-04 18:36:30|30.04|29.79|29.83|29.75|30.04|29.79|29.83|29.69|0
1651689400000|2022-05-04 18:36:40|29.9|29.65|29.83|29.58|29.9|29.65|29.83|29.58|0
1651689410000|2022-05-04 18:36:50|29.84|29.59|29.84|29.59|29.84|29.59|29.84|29.59|0
1651689420000|2022-05-04 18:37:00|29.83|29.58|29.83|29.58|29.83|29.58|29.83|29.58|0
1651689430000|2022-05-04 18:37:10|29.86|29.61|30.04|29.79|30.04|29.79|29.86|29.61|0
1651689440000|2022-05-04 18:37:20|30.01|29.76|29.99|29.74|30.01|29.76|29.99|29.74|0
1651689450000|2022-05-04 18:37:30|29.98|29.73|29.91|29.66|29.98|29.73|29.91|29.66|0
1651689460000|2022-05-04 18:37:40|29.9|29.65|29.91|29.66|29.93|29.68|29.9|29.65|0
1651689470000|2022-05-04 18:37:50|29.93|29.68|29.88|29.63|29.93|29.68|29.88|29.63|0
1651689480000|2022-05-04 18:38:00|29.86|29.61|29.88|29.63|29.88|29.74|29.75|29.6|0
1651689490000|2022-05-04 18:38:10|29.89|29.64|29.82|29.74|29.89|29.74|29.82|29.63|0
1651689510000|2022-05-04 18:38:30|29.89|29.64|29.72|29.64|29.89|29.67|29.72|29.63|2
1651689520000|2022-05-04 18:38:40|29.81|29.56|29.83|29.58|29.83|29.58|29.81|29.56|0
1651689530000|2022-05-04 18:38:50|29.86|29.61|29.88|29.63|29.88|29.63|29.86|29.61|0
1651689540000|2022-05-04 18:39:00|29.89|29.64|29.88|29.63|29.89|29.64|29.88|29.63|0
1651689550000|2022-05-04 18:39:10|29.78|29.7|29.72|29.64|29.84|29.72|29.72|29.58|0
1651689560000|2022-05-04 18:39:20|29.73|29.65|29.83|29.58|29.83|29.65|29.73|29.58|0
1651689570000|2022-05-04 18:39:30|29.86|29.61|29.88|29.63|29.88|29.63|29.86|29.61|0
1651689590000|2022-05-04 18:39:50|29.78|29.7|29.81|29.56|29.81|29.7|29.72|29.56|1
1651689600000|2022-05-04 18:40:00|29.83|29.58|29.93|29.68|29.94|29.69|29.77|29.58|0
1651689610000|2022-05-04 18:40:10|29.9|29.65|29.81|29.56|29.9|29.72|29.71|29.56|1
1651689620000|2022-05-04 18:40:20|29.72|29.64|29.72|29.64|29.79|29.64|29.7|29.54|1
1651689630000|2022-05-04 18:40:30|29.75|29.67|29.72|29.64|29.83|29.67|29.7|29.54|1
1651689640000|2022-05-04 18:40:40|29.79|29.54|29.72|29.64|29.79|29.64|29.69|29.54|0
1651689650000|2022-05-04 18:40:50|29.79|29.54|29.79|29.54|29.79|29.54|29.79|29.54|0
1651689660000|2022-05-04 18:41:00|29.76|29.51|29.63|29.55|29.76|29.57|29.63|29.5|0
1651689670000|2022-05-04 18:41:10|29.65|29.57|29.65|29.57|29.65|29.57|29.65|29.57|3
1651689680000|2022-05-04 18:41:20|29.6|29.52|29.68|29.38|29.68|29.52|29.6|29.35|5
1651689690000|2022-05-04 18:41:30|29.67|29.37|29.62|29.32|29.67|29.37|29.6|29.32|0
1651689700000|2022-05-04 18:41:40|29.58|29.33|29.64|29.34|29.64|29.34|29.58|29.32|0
1651689710000|2022-05-04 18:41:50|29.63|29.33|29.6|29.3|29.65|29.35|29.6|29.3|0
1651689720000|2022-05-04 18:42:00|29.66|29.36|29.63|29.33|29.67|29.37|29.63|29.33|1
1651689730000|2022-05-04 18:42:10|29.65|29.35|29.64|29.39|29.66|29.49|29.54|29.31|0
1651689740000|2022-05-04 18:42:20|29.63|29.34|29.64|29.39|29.64|29.39|29.63|29.33|0
1651689750000|2022-05-04 18:42:30|29.65|29.35|29.66|29.41|29.66|29.48|29.55|29.35|0
1651689760000|2022-05-04 18:42:40|29.67|29.42|29.67|29.42|29.76|29.57|29.65|29.42|1
1651689770000|2022-05-04 18:42:50|29.69|29.44|29.67|29.37|29.69|29.44|29.66|29.36|0
1651689780000|2022-05-04 18:43:00|29.69|29.39|29.67|29.37|29.69|29.39|29.67|29.37|0
1651689790000|2022-05-04 18:43:10|29.69|29.39|29.66|29.36|29.69|29.4|29.62|29.36|0
1651689800000|2022-05-04 18:43:20|29.65|29.4|29.62|29.37|29.7|29.46|29.54|29.37|0
1651689810000|2022-05-04 18:43:30|29.53|29.45|29.43|29.35|29.58|29.49|29.43|29.33|12
1651689820000|2022-05-04 18:43:40|29.4|29.32|29.4|29.32|29.51|29.36|29.37|29.21|1
1651689830000|2022-05-04 18:43:50|29.38|29.3|29.4|29.15|29.42|29.3|29.38|29.15|4
1651689840000|2022-05-04 18:44:00|29.42|29.17|29.29|29.21|29.44|29.3|29.29|29.17|1
1651689850000|2022-05-04 18:44:10|29.27|29.19|29.27|28.97|29.27|29.19|29.24|28.94|1
1651689860000|2022-05-04 18:44:20|29.23|28.93|29.22|28.97|29.23|28.97|29.22|28.93|0
1651689870000|2022-05-04 18:44:30|29.2|28.95|29.23|28.98|29.23|28.98|29.2|28.95|1
1651689890000|2022-05-04 18:44:50|29.15|29.07|29.17|29.09|29.28|29.11|29.15|29.01|4
1651689900000|2022-05-04 18:45:00|29.26|29.01|29.13|29.05|29.26|29.11|29.13|29.01|1
1651689910000|2022-05-04 18:45:10|29.12|29.04|29.09|29.01|29.13|29.05|29.09|29.01|1
1651689920000|2022-05-04 18:45:20|29.23|28.98|29.12|29.04|29.23|29.04|29.1|28.94|2
1651689930000|2022-05-04 18:45:30|29.19|28.94|29.08|29|29.19|29.01|29.08|28.94|0
1651689940000|2022-05-04 18:45:40|29.09|29.01|29.1|29.02|29.12|29.04|29.09|29.01|1
1651689950000|2022-05-04 18:45:50|29.12|29.04|29.07|28.99|29.19|29.05|29.07|28.94|5
1651689960000|2022-05-04 18:46:00|29.15|29.07|29.1|29.02|29.18|29.07|29.05|28.91|3
1651689970000|2022-05-04 18:46:10|29.09|29.01|29.1|29.02|29.1|29.02|29.09|29.01|0
1651689980000|2022-05-04 18:46:20|29.18|28.93|29.13|28.88|29.18|29.02|29.1|28.88|4
1651689990000|2022-05-04 18:46:30|29.12|28.87|29.03|28.95|29.12|28.95|28.99|28.85|3
1651690000000|2022-05-04 18:46:40|29.13|28.88|29.1|28.85|29.13|28.94|29.02|28.84|3
1651690010000|2022-05-04 18:46:50|29.03|28.95|29.09|28.84|29.14|28.99|29.01|28.82|2
1651690020000|2022-05-04 18:47:00|29.07|28.82|28.99|28.91|29.09|28.91|28.97|28.81|5
1651690030000|2022-05-04 18:47:10|28.97|28.89|29.1|28.85|29.13|28.93|28.97|28.85|7
1651690050000|2022-05-04 18:47:30|29.01|28.93|29.01|28.71|29.1|28.99|28.98|28.7|42
1651690060000|2022-05-04 18:47:40|29|28.7|29.04|28.74|29.04|28.74|28.95|28.65|0
1651690070000|2022-05-04 18:47:50|29.01|28.71|29.04|28.74|29.04|28.74|29.01|28.71|0
1651690080000|2022-05-04 18:48:00|29.06|28.76|29.06|28.76|29.06|28.76|29.04|28.74|0
1651690090000|2022-05-04 18:48:10|29.05|28.75|29.04|28.74|29.05|28.75|28.99|28.69|0
1651690100000|2022-05-04 18:48:20|28.99|28.69|29.07|28.77|29.07|28.77|28.99|28.69|0
1651690110000|2022-05-04 18:48:30|29.04|28.74|28.99|28.74|29.07|28.79|28.99|28.74|0
1651690120000|2022-05-04 18:48:40|29.02|28.72|29.01|28.76|29.02|28.76|29.01|28.72|0
1651690130000|2022-05-04 18:48:50|28.99|28.74|29.03|28.78|29.03|28.78|28.99|28.74|0
1651690160000|2022-05-04 18:49:20|||||||||1
1651690180000|2022-05-04 18:49:40|29.04|28.79|29.04|28.79|29.04|28.79|29.04|28.79|0
1651690190000|2022-05-04 18:49:50|29.12|28.82|29.12|28.82|29.12|28.82|29.12|28.82|0
1651690200000|2022-05-04 18:50:00|29.13|28.83|29.04|28.79|29.13|28.83|29.04|28.79|0
1651690210000|2022-05-04 18:50:10|29.08|28.83|29.09|28.84|29.09|28.84|29.07|28.82|0
1651690220000|2022-05-04 18:50:20|29.08|28.83|29.08|28.83|29.09|28.84|29.08|28.83|0
1651690240000|2022-05-04 18:50:40|29.09|28.84|29.08|28.83|29.09|28.84|29.08|28.83|0
1651690260000|2022-05-04 18:51:00|29.09|28.84|28.96|28.88|29.09|28.88|28.96|28.84|6
1651690270000|2022-05-04 18:51:10|28.94|28.86|28.94|28.86|28.94|28.86|28.94|28.86|0
1651690280000|2022-05-04 18:51:20|28.93|28.85|28.96|28.88|29|28.88|28.93|28.75|0
1651690290000|2022-05-04 18:51:30|29|28.75|28.91|28.83|29|28.83|28.91|28.75|0
1651690300000|2022-05-04 18:51:40|28.92|28.84|28.92|28.84|28.92|28.84|28.92|28.84|0
1651690310000|2022-05-04 18:51:50|28.96|28.88|28.97|28.89|28.97|28.89|28.96|28.88|19
1651690320000|2022-05-04 18:52:00|28.92|28.84|28.95|28.87|28.97|28.89|28.91|28.83|7
1651690330000|2022-05-04 18:52:10|28.96|28.88|28.97|28.89|29.07|28.89|28.96|28.82|1
1651690340000|2022-05-04 18:52:20|28.96|28.88|28.95|28.87|28.97|28.89|28.95|28.87|0
1651690350000|2022-05-04 18:52:30|28.92|28.84|28.92|28.84|28.92|28.84|28.92|28.84|4
1651690360000|2022-05-04 18:52:40|28.87|28.79|28.92|28.84|28.92|28.84|28.87|28.79|2
1651690380000|2022-05-04 18:53:00|28.87|28.79|28.87|28.79|28.87|28.79|28.87|28.79|0
1651690390000|2022-05-04 18:53:10|28.85|28.77|28.85|28.77|28.87|28.79|28.84|28.76|0
1651690400000|2022-05-04 18:53:20|28.89|28.81|28.89|28.81|28.89|28.81|28.89|28.81|0
1651690410000|2022-05-04 18:53:30|28.87|28.79|28.82|28.74|28.87|28.79|28.82|28.74|4
1651690420000|2022-05-04 18:53:40|28.84|28.76|28.84|28.76|28.84|28.76|28.84|28.76|0
1651690430000|2022-05-04 18:53:50|28.82|28.74|28.84|28.76|28.84|28.76|28.82|28.74|1
1651690440000|2022-05-04 18:54:00|28.85|28.77|28.84|28.76|28.87|28.79|28.8|28.72|2
1651690450000|2022-05-04 18:54:10|28.87|28.79|28.84|28.76|28.88|28.8|28.84|28.76|0
1651690460000|2022-05-04 18:54:20|28.86|28.78|28.86|28.78|28.86|28.78|28.86|28.78|0
1651690470000|2022-05-04 18:54:30|28.83|28.75|28.83|28.75|28.83|28.75|28.81|28.73|0
1651690480000|2022-05-04 18:54:40|28.9|28.65|28.81|28.73|28.9|28.73|28.81|28.65|0
1651690490000|2022-05-04 18:54:50|28.79|28.71|28.81|28.73|28.81|28.73|28.79|28.71|0
1651690500000|2022-05-04 18:55:00|28.82|28.74|28.88|28.8|28.94|28.8|28.82|28.67|1
1651690510000|2022-05-04 18:55:10|28.99|28.74|28.84|28.76|28.99|28.84|28.84|28.63|2
1651690520000|2022-05-04 18:55:20|28.82|28.74|28.82|28.74|28.83|28.75|28.79|28.71|0
1651690530000|2022-05-04 18:55:30|28.8|28.72|28.82|28.74|28.82|28.74|28.8|28.72|0
1651690540000|2022-05-04 18:55:40|28.8|28.72|28.82|28.74|28.82|28.74|28.8|28.72|0
1651690560000|2022-05-04 18:56:00|28.83|28.75|28.8|28.72|28.9|28.76|28.8|28.65|0
1651690570000|2022-05-04 18:56:10|28.79|28.71|28.8|28.72|28.8|28.72|28.79|28.71|0
1651690580000|2022-05-04 18:56:20|28.79|28.71|28.79|28.71|28.84|28.71|28.77|28.59|1
1651690590000|2022-05-04 18:56:30|28.8|28.72|28.8|28.72|28.8|28.72|28.8|28.72|0
1651690600000|2022-05-04 18:56:40|28.81|28.73|28.84|28.76|28.87|28.79|28.81|28.73|0
1651690610000|2022-05-04 18:56:50|28.87|28.79|28.83|28.75|28.88|28.8|28.82|28.74|1
1651690620000|2022-05-04 18:57:00|28.82|28.74|28.84|28.76|28.84|28.76|28.82|28.74|0
1651690630000|2022-05-04 18:57:10|28.86|28.78|28.88|28.8|28.88|28.8|28.84|28.76|0
1651690640000|2022-05-04 18:57:20|28.86|28.78|28.84|28.76|28.88|28.8|28.84|28.76|0
1651690650000|2022-05-04 18:57:30|28.86|28.78|28.84|28.76|28.88|28.8|28.84|28.76|0
1651690660000|2022-05-04 18:57:40|28.86|28.78|28.88|28.8|28.88|28.8|28.84|28.76|0
1651690670000|2022-05-04 18:57:50|28.94|28.69|28.84|28.76|28.94|28.76|28.84|28.69|0
1651690680000|2022-05-04 18:58:00|28.86|28.78|28.84|28.76|28.88|28.8|28.84|28.76|0
1651690690000|2022-05-04 18:58:10|28.87|28.79|28.84|28.76|28.88|28.8|28.84|28.76|0
1651690700000|2022-05-04 18:58:20|28.87|28.79|28.84|28.76|28.88|28.8|28.84|28.76|0
1651690710000|2022-05-04 18:58:30|28.88|28.8|28.88|28.8|28.88|28.8|28.84|28.76|0
1651690720000|2022-05-04 18:58:40|28.89|28.81|28.87|28.79|29.01|28.85|28.84|28.71|1
1651690730000|2022-05-04 18:58:50|28.86|28.78|28.87|28.79|28.87|28.79|28.84|28.76|0
1651690740000|2022-05-04 18:59:00|28.84|28.76|28.87|28.79|28.94|28.79|28.83|28.69|19
1651690750000|2022-05-04 18:59:10|28.84|28.76|28.84|28.76|28.84|28.76|28.84|28.76|0
1651690760000|2022-05-04 18:59:20|28.87|28.79|28.84|28.76|28.87|28.79|28.84|28.76|0
1651690770000|2022-05-04 18:59:30|28.82|28.74|28.84|28.76|28.84|28.76|28.82|28.74|0
1651690780000|2022-05-04 18:59:40|28.86|28.78|28.87|28.79|28.87|28.79|28.84|28.76|0
1651690790000|2022-05-04 18:59:50|28.88|28.8|28.84|28.76|28.96|28.81|28.84|28.69|0
1651690800000|2022-05-04 19:00:00|28.82|28.74|28.84|28.76|28.92|28.76|28.82|28.67|0
1651690810000|2022-05-04 19:00:10|28.82|28.74|28.82|28.74|28.92|28.76|28.82|28.67|0
1651690820000|2022-05-04 19:00:20|28.81|28.73|28.84|28.76|28.84|28.76|28.79|28.71|0
1651690830000|2022-05-04 19:00:30|28.82|28.74|28.8|28.72|28.84|28.76|28.8|28.72|0
1651690840000|2022-05-04 19:00:40|28.81|28.73|28.87|28.79|28.87|28.79|28.8|28.72|0
1651690850000|2022-05-04 19:00:50|28.85|28.77|28.85|28.77|28.86|28.78|28.85|28.77|0
1651690860000|2022-05-04 19:01:00|28.93|28.68|28.8|28.72|28.93|28.75|28.77|28.68|0
1651690870000|2022-05-04 19:01:10|28.74|28.66|28.77|28.69|28.77|28.69|28.74|28.66|6
1651690880000|2022-05-04 19:01:20|28.78|28.7|28.77|28.69|28.8|28.72|28.77|28.69|1
1651690900000|2022-05-04 19:01:40|28.83|28.58|28.77|28.69|28.83|28.69|28.73|28.58|0
1651690910000|2022-05-04 19:01:50|28.74|28.66|28.6|28.52|28.74|28.66|28.6|28.52|14
1651690920000|2022-05-04 19:02:00|28.61|28.53|28.61|28.53|28.7|28.55|28.6|28.45|25
1651690940000|2022-05-04 19:02:20|28.7|28.45|28.63|28.55|28.7|28.55|28.63|28.45|0
1651690950000|2022-05-04 19:02:30|28.7|28.45|28.63|28.55|28.7|28.55|28.63|28.45|0
1651690980000|2022-05-04 19:03:00|28.61|28.53|28.61|28.53|28.61|28.53|28.6|28.52|0
1651690990000|2022-05-04 19:03:10|28.63|28.55|28.65|28.57|28.65|28.57|28.63|28.55|0
1651691000000|2022-05-04 19:03:20|28.67|28.59|28.78|28.53|28.78|28.63|28.67|28.53|0
1651691010000|2022-05-04 19:03:30|28.71|28.63|28.73|28.65|28.78|28.65|28.71|28.53|5
1651691020000|2022-05-04 19:03:40|28.83|28.58|28.77|28.69|28.83|28.69|28.75|28.58|11
1651691030000|2022-05-04 19:03:50|28.76|28.68|28.72|28.64|28.82|28.69|28.72|28.57|0
1651691040000|2022-05-04 19:04:00|28.8|28.55|28.75|28.67|28.8|28.67|28.7|28.55|1
1651691050000|2022-05-04 19:04:10|28.76|28.68|28.77|28.69|28.84|28.69|28.76|28.59|0
1651691060000|2022-05-04 19:04:20|28.84|28.59|28.75|28.67|28.84|28.69|28.75|28.57|0
1651691070000|2022-05-04 19:04:30|28.82|28.57|28.75|28.67|28.82|28.67|28.72|28.56|0
1651691080000|2022-05-04 19:04:40|28.82|28.57|28.82|28.57|28.82|28.64|28.72|28.56|0
1651691090000|2022-05-04 19:04:50|28.75|28.67|28.74|28.66|28.82|28.67|28.71|28.55|0
1651691100000|2022-05-04 19:05:00|28.72|28.64|28.68|28.6|28.8|28.64|28.68|28.53|1
1651691110000|2022-05-04 19:05:10|28.78|28.53|28.68|28.6|28.78|28.62|28.68|28.53|0
1651691130000|2022-05-04 19:05:30|28.78|28.53|28.7|28.62|28.78|28.62|28.67|28.53|13
1651691140000|2022-05-04 19:05:40|28.78|28.53|28.7|28.62|28.78|28.62|28.68|28.53|0
1651691150000|2022-05-04 19:05:50|28.68|28.6|28.7|28.62|28.7|28.62|28.68|28.6|0
1651691160000|2022-05-04 19:06:00|28.78|28.53|28.68|28.6|28.78|28.61|28.68|28.53|0
1651691170000|2022-05-04 19:06:10|28.64|28.56|28.64|28.56|28.64|28.56|28.64|28.56|0
1651691200000|2022-05-04 19:06:40|28.65|28.57|28.73|28.48|28.73|28.57|28.63|28.48|1
1651691210000|2022-05-04 19:06:50|28.67|28.59|28.69|28.61|28.76|28.61|28.67|28.51|0
1651691220000|2022-05-04 19:07:00|28.78|28.53|28.69|28.61|28.78|28.63|28.69|28.53|1
1651691230000|2022-05-04 19:07:10|28.71|28.63|28.72|28.64|28.72|28.64|28.71|28.63|0
1651691240000|2022-05-04 19:07:20|28.82|28.57|28.82|28.57|28.82|28.67|28.72|28.57|0
1651691250000|2022-05-04 19:07:30|28.75|28.67|28.72|28.64|28.82|28.67|28.72|28.57|0
1651691260000|2022-05-04 19:07:40|28.82|28.57|28.75|28.67|28.82|28.67|28.75|28.57|0
1651691270000|2022-05-04 19:07:50|28.82|28.57|28.72|28.64|28.82|28.64|28.72|28.57|5
1651691280000|2022-05-04 19:08:00|28.8|28.55|28.78|28.53|28.8|28.62|28.7|28.53|0
1651691290000|2022-05-04 19:08:10|28.68|28.6|28.78|28.53|28.78|28.6|28.68|28.53|4
1651691300000|2022-05-04 19:08:20|28.68|28.6|28.68|28.6|28.68|28.6|28.68|28.6|0
1651691310000|2022-05-04 19:08:30|28.65|28.57|28.65|28.57|28.73|28.57|28.63|28.48|3
1651691320000|2022-05-04 19:08:40|28.63|28.55|28.63|28.55|28.63|28.55|28.63|28.55|0
1651691340000|2022-05-04 19:09:00|28.55|28.47|28.63|28.38|28.64|28.49|28.53|28.38|10
1651691350000|2022-05-04 19:09:10|28.53|28.45|28.53|28.45|28.63|28.49|28.53|28.38|1
1651691370000|2022-05-04 19:09:30|28.52|28.44|28.53|28.45|28.53|28.45|28.52|28.44|0
1651691380000|2022-05-04 19:09:40|28.58|28.33|28.52|28.44|28.59|28.44|28.5|28.33|0
1651691400000|2022-05-04 19:10:00|28.5|28.42|28.5|28.42|28.5|28.42|28.5|28.42|0
1651691410000|2022-05-04 19:10:10|28.52|28.44|28.52|28.44|28.52|28.44|28.51|28.43|0
1651691420000|2022-05-04 19:10:20|28.51|28.43|28.52|28.44|28.52|28.44|28.51|28.43|0
1651691430000|2022-05-04 19:10:30|28.53|28.45|28.52|28.44|28.53|28.45|28.52|28.44|0
1651691440000|2022-05-04 19:10:40|28.49|28.41|28.51|28.43|28.53|28.45|28.49|28.41|1
1651691450000|2022-05-04 19:10:50|28.53|28.45|28.52|28.44|28.53|28.45|28.52|28.44|0
1651691460000|2022-05-04 19:11:00|28.5|28.42|28.52|28.44|28.52|28.44|28.5|28.42|0
1651691490000|2022-05-04 19:11:30|28.53|28.45|28.5|28.42|28.53|28.45|28.5|28.42|0
1651691520000|2022-05-04 19:12:00|28.52|28.44|28.51|28.43|28.58|28.44|28.51|28.33|5
1651691530000|2022-05-04 19:12:10|28.5|28.42|28.57|28.32|28.57|28.42|28.5|28.32|0
1651691540000|2022-05-04 19:12:20|28.47|28.39|28.47|28.39|28.47|28.39|28.47|28.39|0
1651691550000|2022-05-04 19:12:30|28.55|28.3|28.45|28.37|28.55|28.37|28.45|28.3|0
1651691610000|2022-05-04 19:13:30|28.44|28.36|28.53|28.28|28.54|28.36|28.43|28.28|2
1651691690000|2022-05-04 19:14:50|28.43|28.35|28.43|28.35|28.43|28.35|28.43|28.35|0
1651691700000|2022-05-04 19:15:00|28.42|28.34|28.42|28.34|28.53|28.35|28.42|28.28|0
1651691710000|2022-05-04 19:15:10|28.43|28.35|28.53|28.28|28.53|28.37|28.42|28.26|0
1651691720000|2022-05-04 19:15:20|28.43|28.35|28.42|28.34|28.53|28.35|28.42|28.26|0
1651691740000|2022-05-04 19:15:40|28.43|28.35|28.43|28.35|28.43|28.35|28.43|28.35|0
1651691760000|2022-05-04 19:16:00|28.42|28.34|28.37|28.29|28.42|28.34|28.37|28.29|15
1651691790000|2022-05-04 19:16:30|28.38|28.3|28.37|28.29|28.38|28.3|28.37|28.29|0
1651691800000|2022-05-04 19:16:40|28.38|28.3|28.49|28.24|28.51|28.35|28.38|28.24|18
1651691810000|2022-05-04 19:16:50|28.53|28.23|28.53|28.23|28.53|28.24|28.49|28.23|0
1651691830000|2022-05-04 19:17:10|28.55|28.25|28.52|28.27|28.55|28.27|28.52|28.25|0
1651691840000|2022-05-04 19:17:20|28.51|28.26|28.41|28.33|28.51|28.33|28.41|28.26|0
1651691850000|2022-05-04 19:17:30|28.51|28.26|28.51|28.26|28.51|28.26|28.51|28.26|0
1651691880000|2022-05-04 19:18:00|28.52|28.27|28.51|28.26|28.52|28.27|28.51|28.26|0
1651691920000|2022-05-04 19:18:40|28.43|28.35|28.43|28.35|28.43|28.35|28.43|28.35|0
1651691930000|2022-05-04 19:18:50|28.53|28.28|28.45|28.37|28.53|28.37|28.43|28.28|0
1651691980000|2022-05-04 19:19:40|28.46|28.38|28.46|28.38|28.46|28.38|28.46|28.38|0
1651691990000|2022-05-04 19:19:50|28.45|28.37|28.45|28.37|28.45|28.37|28.45|28.37|0
1651692000000|2022-05-04 19:20:00|28.44|28.36|28.45|28.37|28.45|28.37|28.44|28.36|0
1651692010000|2022-05-04 19:20:10|28.44|28.36|28.43|28.35|28.44|28.36|28.43|28.35|1
1651692020000|2022-05-04 19:20:20|28.4|28.32|28.4|28.32|28.4|28.32|28.4|28.32|1
1651692030000|2022-05-04 19:20:30|28.38|28.3|28.4|28.32|28.4|28.32|28.37|28.29|0
1651692040000|2022-05-04 19:20:40|28.38|28.3|28.38|28.3|28.4|28.32|28.37|28.29|1
1651692050000|2022-05-04 19:20:50|28.4|28.32|28.38|28.3|28.4|28.32|28.38|28.3|0
1651692060000|2022-05-04 19:21:00|28.4|28.32|28.4|28.32|28.4|28.32|28.4|28.32|0
1651692070000|2022-05-04 19:21:10|28.42|28.34|28.43|28.35|28.43|28.35|28.42|28.34|0
1651692080000|2022-05-04 19:21:20|28.42|28.34|28.42|28.34|28.42|28.34|28.42|28.34|0
1651692100000|2022-05-04 19:21:40|28.43|28.35|28.43|28.35|28.43|28.35|28.43|28.35|0
1651692110000|2022-05-04 19:21:50|28.42|28.34|28.4|28.32|28.42|28.34|28.4|28.32|0
1651692120000|2022-05-04 19:22:00|28.41|28.33|28.41|28.33|28.42|28.34|28.41|28.33|0
1651692130000|2022-05-04 19:22:10|28.4|28.32|28.4|28.32|28.4|28.32|28.4|28.32|1
1651692140000|2022-05-04 19:22:20|28.41|28.33|28.37|28.29|28.42|28.34|28.37|28.29|2
1651692150000|2022-05-04 19:22:30|28.4|28.32|28.4|28.32|28.4|28.32|28.4|28.32|0
1651692180000|2022-05-04 19:23:00|28.38|28.3|28.38|28.3|28.4|28.32|28.38|28.3|0
1651692190000|2022-05-04 19:23:10|28.4|28.32|28.38|28.3|28.4|28.32|28.38|28.3|0
1651692200000|2022-05-04 19:23:20|28.37|28.29|28.33|28.25|28.37|28.29|28.32|28.24|6
1651692210000|2022-05-04 19:23:30|28.32|28.24|28.32|28.24|28.32|28.24|28.32|28.24|0
1651692220000|2022-05-04 19:23:40|28.33|28.25|28.33|28.25|28.33|28.25|28.32|28.24|9
1651692230000|2022-05-04 19:23:50|28.32|28.24|28.32|28.24|28.33|28.25|28.32|28.24|0
1651692240000|2022-05-04 19:24:00|28.33|28.25|28.33|28.25|28.33|28.25|28.33|28.25|0
1651692260000|2022-05-04 19:24:20|28.34|28.26|28.34|28.26|28.34|28.26|28.32|28.24|2
1651692270000|2022-05-04 19:24:30|28.33|28.25|28.32|28.24|28.34|28.26|28.32|28.24|0
1651692280000|2022-05-04 19:24:40|28.31|28.23|28.31|28.23|28.31|28.23|28.31|28.23|0
1651692320000|2022-05-04 19:25:20|28.32|28.24|28.32|28.24|28.32|28.24|28.32|28.24|1
1651692340000|2022-05-04 19:25:40|28.31|28.23|28.32|28.24|28.32|28.24|28.29|28.21|1
1651692350000|2022-05-04 19:25:50|28.31|28.23|28.28|28.2|28.31|28.23|28.24|28.16|0
1651692360000|2022-05-04 19:26:00|28.26|28.18|28.31|28.23|28.31|28.23|28.22|28.14|22
1651692370000|2022-05-04 19:26:10|||||||||1
1651692390000|2022-05-04 19:26:30|28.29|28.21|28.31|28.23|28.31|28.23|28.29|28.21|6
1651692400000|2022-05-04 19:26:40|28.29|28.21|28.32|28.24|28.32|28.24|28.26|28.18|16
1651692410000|2022-05-04 19:26:50|28.33|28.25|28.34|28.26|28.34|28.26|28.33|28.25|1
1651692420000|2022-05-04 19:27:00|28.35|28.27|28.34|28.26|28.35|28.27|28.34|28.26|1
1651692430000|2022-05-04 19:27:10|28.33|28.25|28.32|28.24|28.33|28.25|28.32|28.24|0
1651692440000|2022-05-04 19:27:20|28.33|28.25|28.29|28.21|28.34|28.26|28.29|28.21|13
1651692470000|2022-05-04 19:27:50|28.28|28.2|28.28|28.2|28.28|28.2|28.28|28.2|1
1651692480000|2022-05-04 19:28:00|28.27|28.19|28.28|28.2|28.29|28.21|28.27|28.19|27
1651692490000|2022-05-04 19:28:10|28.27|28.19|28.28|28.2|28.29|28.21|28.27|28.19|12
1651692500000|2022-05-04 19:28:20|28.27|28.19|28.28|28.2|28.28|28.2|28.27|28.19|0
1651692510000|2022-05-04 19:28:30|28.22|28.14|28.27|28.19|28.27|28.19|28.22|28.14|3
1651692520000|2022-05-04 19:28:40|28.26|28.18|28.23|28.15|28.27|28.19|28.23|28.15|3
1651692530000|2022-05-04 19:28:50|28.25|28.17|28.27|28.19|28.28|28.2|28.25|28.17|0
1651692540000|2022-05-04 19:29:00|28.26|28.18|28.27|28.19|28.27|28.19|28.22|28.14|20
1651692560000|2022-05-04 19:29:20|28.26|28.18|28.27|28.19|28.27|28.19|28.26|28.18|0
1651692570000|2022-05-04 19:29:30|28.26|28.18|28.27|28.19|28.27|28.19|28.26|28.18|0
1651692580000|2022-05-04 19:29:40|28.26|28.18|28.26|28.18|28.27|28.19|28.26|28.18|1
1651692600000|2022-05-04 19:30:00|28.18|28.1|28.2|28.12|28.24|28.16|28.18|28.1|46
1651692610000|2022-05-04 19:30:10|28.18|28.1|28.16|28.08|28.18|28.1|28.16|28.08|0
1651692620000|2022-05-04 19:30:20|28.17|28.09|28.15|28.07|28.17|28.09|28.15|28.07|7
1651692640000|2022-05-04 19:30:40|28.14|28.06|28.14|28.06|28.14|28.06|28.14|28.06|10
1651692650000|2022-05-04 19:30:50|28.15|28.07|28.15|28.07|28.15|28.07|28.15|28.07|0
1651692670000|2022-05-04 19:31:10|28.14|28.06|28.15|28.07|28.15|28.07|28.14|28.06|0
1651692690000|2022-05-04 19:31:30|28.17|28.09|28.17|28.09|28.18|28.1|28.17|28.09|41
1651692700000|2022-05-04 19:31:40|28.16|28.08|28.17|28.09|28.25|28.09|28.16|28|10
1651692720000|2022-05-04 19:32:00|28.18|28.1|28.18|28.1|28.18|28.1|28.18|28.1|0
1651692730000|2022-05-04 19:32:10|28.17|28.09|28.16|28.08|28.18|28.1|28.16|28.08|27
1651692740000|2022-05-04 19:32:20|28.15|28.07|28.15|28.07|28.15|28.07|28.15|28.07|2
1651692750000|2022-05-04 19:32:30|28.14|28.06|28.14|28.06|28.14|28.06|28.14|28.06|0
1651692780000|2022-05-04 19:33:00|28.15|28.07|28.14|28.06|28.15|28.07|28.13|28.05|9
1651692800000|2022-05-04 19:33:20|28.15|28.07|28.14|28.06|28.17|28.09|28.14|28.06|38
1651692850000|2022-05-04 19:34:10|28.13|28.05|28.13|28.05|28.14|28.06|28.13|28.05|0
1651692860000|2022-05-04 19:34:20|28.14|28.06|28.13|28.05|28.14|28.06|28.13|28.05|0
1651692870000|2022-05-04 19:34:30|28.14|28.06|28.12|28.04|28.14|28.06|28.12|28.04|0
1651692880000|2022-05-04 19:34:40|28.13|28.05|28.12|28.04|28.13|28.05|28.12|28.04|0
1651692910000|2022-05-04 19:35:10|28.13|28.05|28.13|28.05|28.13|28.05|28.12|28.04|0
1651692920000|2022-05-04 19:35:20|28.12|28.04|28.12|28.04|28.12|28.04|28.09|28.01|10
1651692930000|2022-05-04 19:35:30|28.13|28.05|28.13|28.05|28.13|28.05|28.13|28.05|0
1651692940000|2022-05-04 19:35:40|28.12|28.04|28.12|28.04|28.12|28.04|28.12|28.04|0
1651692950000|2022-05-04 19:35:50|28.1|28.02|28.07|27.99|28.1|28.02|28.07|27.99|10
1651692980000|2022-05-04 19:36:20|28.03|27.95|28.03|27.95|28.03|27.95|28.03|27.95|1
1651693000000|2022-05-04 19:36:40|28.04|27.96|28.03|27.95|28.04|27.96|28.03|27.95|4
1651693010000|2022-05-04 19:36:50|28.04|27.96|28.04|27.96|28.04|27.96|28.04|27.96|9
1651693020000|2022-05-04 19:37:00|28.05|27.97|28.04|27.96|28.05|27.97|28.04|27.96|1
1651693060000|2022-05-04 19:37:40|28.05|27.97|28.07|27.99|28.07|27.99|28.05|27.97|1
1651693090000|2022-05-04 19:38:10|28.08|28|28.08|28|28.08|28|28.08|28|0
1651693100000|2022-05-04 19:38:20|28.09|28.01|28.09|28.01|28.09|28.01|28.09|28.01|0
1651693120000|2022-05-04 19:38:40|28.11|28.03|28.09|28.01|28.11|28.03|28.09|28.01|0
1651693160000|2022-05-04 19:39:20|28.08|28|28.09|28.01|28.09|28.01|28.08|28|0
1651693180000|2022-05-04 19:39:40|28.11|28.03|28.11|28.03|28.11|28.03|28.11|28.03|0
1651693190000|2022-05-04 19:39:50|28.12|28.04|28.12|28.04|28.12|28.04|28.12|28.04|0
1651693200000|2022-05-04 19:40:00|28.11|28.03|28.12|28.04|28.12|28.04|28.11|28.03|0
1651693250000|2022-05-04 19:40:50|28.13|28.05|28.13|28.05|28.13|28.05|28.13|28.05|0
1651693260000|2022-05-04 19:41:00|28.16|28.08|28.19|28.11|28.24|28.16|28.16|28.08|8
1651693270000|2022-05-04 19:41:10|28.21|28.13|28.22|28.14|28.22|28.14|28.21|28.13|2
1651693310000|2022-05-04 19:41:50|28.21|28.13|28.19|28.11|28.21|28.13|28.19|28.11|0
1651693320000|2022-05-04 19:42:00|28.17|28.09|28.15|28.07|28.17|28.09|28.12|28.04|6
1651693330000|2022-05-04 19:42:10|28.14|28.06|28.11|28.03|28.14|28.06|28.1|28.02|0
1651693340000|2022-05-04 19:42:20|28.1|28.02|28.14|28.06|28.14|28.06|28.1|28.02|0
1651693350000|2022-05-04 19:42:30|28.13|28.05|28.1|28.02|28.13|28.05|28.1|28.02|1
1651693370000|2022-05-04 19:42:50|||||||||5
1651693380000|2022-05-04 19:43:00|28.07|27.99|28.07|27.99|28.09|28.01|28.04|27.96|15
1651693390000|2022-05-04 19:43:10|28.09|28.01|28.1|28.02|28.1|28.02|28.09|28.01|0
1651693400000|2022-05-04 19:43:20|28.12|28.04|28.17|28.09|28.17|28.09|28.12|28.04|0
1651693410000|2022-05-04 19:43:30|28.15|28.07|28.14|28.06|28.15|28.07|28.14|28.06|0
1651693440000|2022-05-04 19:44:00|28.11|28.03|28.1|28.02|28.11|28.03|28.1|28.02|1
1651693450000|2022-05-04 19:44:10|28.08|28|28.08|28|28.08|28|28.08|28|0
1651693460000|2022-05-04 19:44:20|28.07|27.99|28.07|27.99|28.07|27.99|28.07|27.99|0
1651693470000|2022-05-04 19:44:30|28.09|28.01|28.07|27.99|28.09|28.01|28.07|27.99|0
1651693480000|2022-05-04 19:44:40|28.04|27.96|28.07|27.99|28.07|27.99|28.04|27.96|7
1651693500000|2022-05-04 19:45:00|28.09|28.01|28.05|27.97|28.1|28.02|28.05|27.97|3
1651693510000|2022-05-04 19:45:10|28.08|28|28.09|28.01|28.09|28.01|28.06|27.98|0
1651693530000|2022-05-04 19:45:30|28.1|28.02|28.1|28.02|28.1|28.02|28.1|28.02|0
1651693540000|2022-05-04 19:45:40|28.09|28.01|28.09|28.01|28.09|28.01|28.09|28.01|0
1651693550000|2022-05-04 19:45:50|28.11|28.03|28.09|28.01|28.12|28.04|28.09|28.01|0
1651693560000|2022-05-04 19:46:00|28.11|28.03|28.22|27.97|28.22|28.04|28.11|27.97|0
1651693570000|2022-05-04 19:46:10|28.12|28.04|28.12|28.04|28.22|28.04|28.12|27.97|0
1651693590000|2022-05-04 19:46:30|28.13|28.05|28.14|28.06|28.14|28.06|28.13|28.05|0
1651693600000|2022-05-04 19:46:40|28.16|28.08|28.16|28.08|28.16|28.08|28.16|28.08|6
1651693610000|2022-05-04 19:46:50|28.15|28.07|28.14|28.06|28.15|28.07|28.14|28.06|0
1651693620000|2022-05-04 19:47:00|28.16|28.08|28.16|28.08|28.16|28.08|28.16|28.08|0
1651693640000|2022-05-04 19:47:20|28.28|28.03|28.29|28.04|28.29|28.11|28.19|28.03|0
1651693650000|2022-05-04 19:47:30|28.28|28.03|28.19|28.11|28.28|28.11|28.19|28.03|0
1651693660000|2022-05-04 19:47:40|28.21|28.13|28.23|28.15|28.23|28.15|28.21|28.13|0
1651693680000|2022-05-04 19:48:00|28.22|28.14|28.22|28.14|28.22|28.14|28.22|28.14|0
1651693690000|2022-05-04 19:48:10|28.21|28.13|28.19|28.11|28.21|28.13|28.19|28.11|1
1651693700000|2022-05-04 19:48:20|28.21|28.13|28.21|28.13|28.21|28.13|28.19|28.11|1
1651693740000|2022-05-04 19:49:00|28.2|28.12|28.17|28.09|28.2|28.12|28.17|28.09|0
1651693760000|2022-05-04 19:49:20|28.12|28.04|28.12|28.04|28.12|28.04|28.12|28.04|0
1651693770000|2022-05-04 19:49:30|28.14|28.06|28.13|28.05|28.14|28.06|28.13|28.05|0
1651693780000|2022-05-04 19:49:40|28.14|28.06|28.13|28.05|28.14|28.06|28.13|28.05|0
1651693800000|2022-05-04 19:50:00|28.17|28.09|28.17|28.09|28.17|28.09|28.17|28.09|0
1651693830000|2022-05-04 19:50:30|28.18|28.1|28.2|28.12|28.2|28.12|28.18|28.1|0
1651693840000|2022-05-04 19:50:40|28.19|28.11|28.18|28.1|28.19|28.11|28.17|28.09|27
1651693870000|2022-05-04 19:51:10|28.2|28.12|28.2|28.12|28.2|28.12|28.2|28.12|0
1651693910000|2022-05-04 19:51:50|28.21|28.13|28.25|28.17|28.25|28.17|28.21|28.13|40
1651693920000|2022-05-04 19:52:00|||||||||42
1651693940000|2022-05-04 19:52:20|28.22|28.14|28.22|28.14|28.22|28.14|28.22|28.14|9
1651693970000|2022-05-04 19:52:50|28.21|28.13|28.21|28.13|28.21|28.13|28.21|28.13|0
1651693980000|2022-05-04 19:53:00|28.19|28.11|28.19|28.11|28.19|28.11|28.19|28.11|6
1651694000000|2022-05-04 19:53:20|28.18|28.1|28.22|28.14|28.22|28.14|28.18|28.1|1
1651694010000|2022-05-04 19:53:30|28.23|28.15|28.23|28.15|28.23|28.15|28.23|28.15|0
1651694040000|2022-05-04 19:54:00|28.22|28.14|28.19|28.11|28.23|28.15|28.19|28.11|2
1651694050000|2022-05-04 19:54:10|28.18|28.1|28.19|28.11|28.19|28.11|28.18|28.1|1
1651694080000|2022-05-04 19:54:40|28.22|28.14|28.23|28.15|28.23|28.15|28.22|28.14|0
1651694100000|2022-05-04 19:55:00|28.24|28.16|28.23|28.15|28.28|28.2|28.23|28.15|4
1651694110000|2022-05-04 19:55:10|28.26|28.18|28.28|28.2|28.28|28.2|28.26|28.18|2
1651694120000|2022-05-04 19:55:20|||||||||1
1651694130000|2022-05-04 19:55:30|28.29|28.21|28.28|28.2|28.29|28.21|28.28|28.2|1
1651694140000|2022-05-04 19:55:40|28.27|28.19|28.23|28.15|28.27|28.19|28.23|28.15|2
1651694160000|2022-05-04 19:56:00|28.24|28.16|28.23|28.15|28.24|28.16|28.23|28.15|0
1651694190000|2022-05-04 19:56:30|28.28|28.2|28.31|28.23|28.31|28.23|28.28|28.2|4
1651694200000|2022-05-04 19:56:40|||||||||3
1651694220000|2022-05-04 19:57:00|28.32|28.24|28.35|28.27|28.35|28.27|28.32|28.24|2
1651694230000|2022-05-04 19:57:10|28.34|28.26|28.34|28.26|28.34|28.26|28.32|28.24|2
1651694240000|2022-05-04 19:57:20|28.35|28.27|28.35|28.27|28.35|28.27|28.35|28.27|0
1651694260000|2022-05-04 19:57:40|28.34|28.26|28.34|28.26|28.34|28.26|28.34|28.26|0
1651694270000|2022-05-04 19:57:50|28.3|28.22|28.3|28.22|28.3|28.22|28.3|28.22|2
1651694280000|2022-05-04 19:58:00|28.27|28.19|28.3|28.22|28.3|28.22|28.27|28.19|10
1651694290000|2022-05-04 19:58:10|28.32|28.24|28.32|28.24|28.32|28.24|28.32|28.24|0
1651694300000|2022-05-04 19:58:20|28.31|28.23|28.31|28.23|28.31|28.23|28.31|28.23|10
1651694310000|2022-05-04 19:58:30|28.29|28.21|28.26|28.18|28.29|28.21|28.26|28.18|9
1651694320000|2022-05-04 19:58:40|28.24|28.16|28.24|28.16|28.24|28.16|28.24|28.16|0
1651694330000|2022-05-04 19:58:50|28.22|28.14|28.22|28.14|28.22|28.14|28.22|28.14|1
1651694340000|2022-05-04 19:59:00|28.32|28.07|28.32|28.07|28.32|28.07|28.32|28.07|0
1651694350000|2022-05-04 19:59:10|28.33|28.08|28.36|28.06|28.36|28.09|28.33|28.06|0
1651694360000|2022-05-04 19:59:20|28.32|28.07|28.17|28.09|28.32|28.12|28.17|28.05|1
1651694370000|2022-05-04 19:59:30|28.24|27.99|28.17|28.09|28.24|28.09|28.14|27.99|0
1651694380000|2022-05-04 19:59:40|28.24|27.99|28.27|28.02|28.27|28.09|28.17|27.99|0
1651694390000|2022-05-04 19:59:50|28.31|28.01|28.33|28.03|28.35|28.05|28.31|28.01|0
1651709700000|2022-05-05 00:15:00|28.84|28.54|28.84|28.54|28.84|28.54|28.84|28.54|0
1651709720000|2022-05-05 00:15:20|28.51|28.21|28.45|28.15|28.51|28.21|28.26|27.96|0
1651709790000|2022-05-05 00:16:30|28.42|28.12|28.42|28.12|28.42|28.12|28.42|28.12|0
1651709800000|2022-05-05 00:16:40|28.43|28.13|28.43|28.13|28.43|28.13|28.43|28.13|0
1651710000000|2022-05-05 00:20:00|28.42|28.12|28.42|28.12|28.42|28.12|28.42|28.12|0
1651710080000|2022-05-05 00:21:20|28.41|28.11|28.41|28.11|28.41|28.11|28.41|28.11|0
1651710130000|2022-05-05 00:22:10|28.39|28.09|28.42|28.12|28.42|28.12|28.39|28.09|0
1651710150000|2022-05-05 00:22:30|28.41|28.11|28.41|28.11|28.41|28.11|28.41|28.11|0
1651710180000|2022-05-05 00:23:00|28.4|28.1|28.41|28.11|28.41|28.11|28.4|28.1|0
1651710190000|2022-05-05 00:23:10|28.4|28.1|28.41|28.11|28.41|28.11|28.4|28.1|0
1651710200000|2022-05-05 00:23:20|28.4|28.1|28.4|28.1|28.4|28.1|28.4|28.1|0
1651710210000|2022-05-05 00:23:30|28.39|28.09|28.34|28.04|28.39|28.09|28.34|28.04|0
1651710220000|2022-05-05 00:23:40|28.35|28.05|28.38|28.08|28.38|28.08|28.35|28.05|0
1651710230000|2022-05-05 00:23:50|28.37|28.07|28.36|28.06|28.37|28.07|28.36|28.06|0
1651710240000|2022-05-05 00:24:00|28.38|28.08|28.38|28.08|28.38|28.08|28.38|28.08|0
1651710290000|2022-05-05 00:24:50|28.39|28.09|28.38|28.08|28.39|28.09|28.38|28.08|0
1651710460000|2022-05-05 00:27:40|28.39|28.09|28.41|28.11|28.41|28.11|28.39|28.09|0
1651710470000|2022-05-05 00:27:50|28.42|28.12|28.42|28.12|28.42|28.12|28.42|28.12|0
1651710480000|2022-05-05 00:28:00|28.41|28.11|28.42|28.12|28.42|28.12|28.41|28.11|0
1651710500000|2022-05-05 00:28:20|28.41|28.11|28.42|28.12|28.42|28.12|28.41|28.11|0
1651710520000|2022-05-05 00:28:40|28.41|28.11|28.37|28.07|28.41|28.11|28.37|28.07|0
1651710530000|2022-05-05 00:28:50|28.39|28.09|28.41|28.11|28.41|28.11|28.39|28.09|0
1651710540000|2022-05-05 00:29:00|28.42|28.12|28.41|28.11|28.43|28.13|28.41|28.11|0
1651710580000|2022-05-05 00:29:40|28.47|28.17|28.51|28.21|28.51|28.21|28.47|28.17|0
1651710630000|2022-05-05 00:30:30|28.42|28.12|28.41|28.11|28.42|28.12|28.41|28.11|0
1651710770000|2022-05-05 00:32:50|28.4|28.1|28.41|28.11|28.41|28.11|28.4|28.1|0
1651710830000|2022-05-05 00:33:50|28.4|28.1|28.4|28.1|28.4|28.1|28.4|28.1|0
1651710840000|2022-05-05 00:34:00|28.39|28.09|28.39|28.09|28.39|28.09|28.39|28.09|0
1651710850000|2022-05-05 00:34:10|28.37|28.07|28.39|28.09|28.39|28.09|28.37|28.07|0
1651710870000|2022-05-05 00:34:30|28.37|28.07|28.37|28.07|28.37|28.07|28.37|28.07|0
1651710880000|2022-05-05 00:34:40|28.39|28.09|28.39|28.09|28.39|28.09|28.39|28.09|0
1651710910000|2022-05-05 00:35:10|28.37|28.07|28.37|28.07|28.37|28.07|28.37|28.07|0
1651710930000|2022-05-05 00:35:30|28.39|28.09|28.39|28.09|28.39|28.09|28.39|28.09|0
1651711010000|2022-05-05 00:36:50|28.34|28.04|28.34|28.04|28.34|28.04|28.34|28.04|0
1651711020000|2022-05-05 00:37:00|28.36|28.06|28.36|28.06|28.36|28.06|28.36|28.06|0
1651711100000|2022-05-05 00:38:20|28.37|28.07|28.38|28.08|28.38|28.08|28.37|28.07|0
1651711110000|2022-05-05 00:38:30|28.41|28.11|28.41|28.11|28.41|28.11|28.41|28.11|0
1651711130000|2022-05-05 00:38:50|28.4|28.1|28.4|28.1|28.4|28.1|28.4|28.1|0
1651711160000|2022-05-05 00:39:20|28.34|28.04|28.34|28.04|28.34|28.04|28.34|28.04|0
1651711170000|2022-05-05 00:39:30|28.36|28.06|28.36|28.06|28.36|28.06|28.36|28.06|0
1651711290000|2022-05-05 00:41:30|28.37|28.07|28.37|28.07|28.37|28.07|28.37|28.07|0
1651711300000|2022-05-05 00:41:40|28.38|28.08|28.38|28.08|28.38|28.08|28.38|28.08|0
1651711330000|2022-05-05 00:42:10|28.41|28.11|28.41|28.11|28.41|28.11|28.41|28.11|0
1651711390000|2022-05-05 00:43:10|28.34|28.04|28.38|28.08|28.38|28.08|28.34|28.04|0
1651711420000|2022-05-05 00:43:40|28.41|28.11|28.41|28.11|28.41|28.11|28.41|28.11|0
1651711590000|2022-05-05 00:46:30|28.4|28.1|28.4|28.1|28.4|28.1|28.4|28.1|0
1651711630000|2022-05-05 00:47:10|28.34|28.04|28.4|28.1|28.4|28.1|28.34|28.04|0
1651711650000|2022-05-05 00:47:30|28.37|28.07|28.36|28.06|28.37|28.07|28.36|28.06|0
1651711660000|2022-05-05 00:47:40|28.37|28.07|28.4|28.1|28.4|28.1|28.36|28.06|0
1651711900000|2022-05-05 00:51:40|28.41|28.11|28.41|28.11|28.41|28.11|28.41|28.11|0
1651711920000|2022-05-05 00:52:00|28.42|28.12|28.42|28.12|28.42|28.12|28.42|28.12|0
1651711930000|2022-05-05 00:52:10|28.4|28.1|28.4|28.1|28.41|28.11|28.4|28.1|0
1651711940000|2022-05-05 00:52:20|28.41|28.11|28.41|28.11|28.41|28.11|28.41|28.11|0
1651711980000|2022-05-05 00:53:00|28.42|28.12|28.42|28.12|28.42|28.12|28.42|28.12|0
1651712120000|2022-05-05 00:55:20|28.46|28.16|28.46|28.16|28.46|28.16|28.46|28.16|0
1651712190000|2022-05-05 00:56:30|28.45|28.15|28.42|28.12|28.45|28.15|28.42|28.12|0
1651712310000|2022-05-05 00:58:30|28.41|28.11|28.41|28.11|28.41|28.11|28.41|28.11|0
1651712390000|2022-05-05 00:59:50|28.42|28.12|28.41|28.11|28.42|28.12|28.41|28.11|0
1651712420000|2022-05-05 01:00:20|28.42|28.12|28.41|28.11|28.42|28.12|28.41|28.11|0
1651712520000|2022-05-05 01:02:00|28.4|28.1|28.4|28.1|28.4|28.1|28.4|28.1|0
1651712550000|2022-05-05 01:02:30|28.41|28.11|28.41|28.11|28.41|28.11|28.41|28.11|0
1651712700000|2022-05-05 01:05:00|28.4|28.1|28.4|28.1|28.4|28.1|28.4|28.1|0
1651712760000|2022-05-05 01:06:00|28.41|28.11|28.41|28.11|28.41|28.11|28.41|28.11|0
1651712900000|2022-05-05 01:08:20|28.4|28.1|28.39|28.09|28.4|28.1|28.39|28.09|0
1651712920000|2022-05-05 01:08:40|28.41|28.11|28.41|28.11|28.41|28.11|28.41|28.11|0
1651712990000|2022-05-05 01:09:50|28.42|28.12|28.42|28.12|28.42|28.12|28.42|28.12|0
1651713010000|2022-05-05 01:10:10|28.41|28.11|28.42|28.12|28.42|28.12|28.41|28.11|0
1651713030000|2022-05-05 01:10:30|28.41|28.11|28.42|28.12|28.42|28.12|28.41|28.11|0
1651713060000|2022-05-05 01:11:00|28.41|28.11|28.42|28.12|28.42|28.12|28.41|28.11|0
1651713070000|2022-05-05 01:11:10|28.41|28.11|28.41|28.11|28.41|28.11|28.41|28.11|0
1651713090000|2022-05-05 01:11:30|28.42|28.12|28.42|28.12|28.42|28.12|28.42|28.12|0
1651713130000|2022-05-05 01:12:10|28.44|28.14|28.44|28.14|28.44|28.14|28.44|28.14|0
1651713140000|2022-05-05 01:12:20|28.42|28.12|28.42|28.12|28.42|28.12|28.42|28.12|0
1651713390000|2022-05-05 01:16:30|28.44|28.14|28.46|28.16|28.46|28.16|28.44|28.14|0
1651713420000|2022-05-05 01:17:00|28.45|28.15|28.46|28.16|28.46|28.16|28.44|28.14|0
1651713560000|2022-05-05 01:19:20|28.45|28.15|28.46|28.16|28.46|28.16|28.42|28.12|0
1651713570000|2022-05-05 01:19:30|28.45|28.15|28.44|28.14|28.45|28.15|28.44|28.14|0
1651713580000|2022-05-05 01:19:40|28.42|28.12|28.42|28.12|28.42|28.12|28.42|28.12|0
1651713630000|2022-05-05 01:20:30|28.44|28.14|28.45|28.15|28.45|28.15|28.44|28.14|0
1651713640000|2022-05-05 01:20:40|28.42|28.12|28.23|28.15|28.42|28.17|28.23|28.09|0
1651713650000|2022-05-05 01:20:50|28.31|28.06|28.31|28.06|28.31|28.06|28.31|28.06|0
1651713660000|2022-05-05 01:21:00|28.23|28.15|28.21|28.13|28.31|28.15|28.21|28.06|0
1651713700000|2022-05-05 01:21:40|28.32|28.07|28.32|28.07|28.32|28.07|28.32|28.07|0
1651713710000|2022-05-05 01:21:50|28.23|28.15|28.32|28.07|28.32|28.15|28.23|28.07|0
1651713720000|2022-05-05 01:22:00|28.23|28.15|28.32|28.07|28.32|28.15|28.23|28.07|0
1651713730000|2022-05-05 01:22:10|28.25|28.17|28.25|28.17|28.32|28.17|28.25|28.07|0
1651713740000|2022-05-05 01:22:20|28.34|28.09|28.25|28.17|28.34|28.17|28.25|28.09|0
1651713780000|2022-05-05 01:23:00|28.32|28.07|28.25|28.17|28.32|28.17|28.25|28.07|0
1651713790000|2022-05-05 01:23:10|28.32|28.07|28.32|28.07|28.32|28.17|28.25|28.07|0
1651713810000|2022-05-05 01:23:30|28.21|28.13|28.21|28.13|28.21|28.13|28.21|28.13|0
1651713830000|2022-05-05 01:23:50|28.32|28.07|28.32|28.07|28.32|28.07|28.32|28.07|0
1651713850000|2022-05-05 01:24:10|28.23|28.15|28.23|28.15|28.32|28.15|28.23|28.07|0
1651713900000|2022-05-05 01:25:00|28.21|28.13|28.19|28.11|28.21|28.13|28.19|28.11|0
1651713910000|2022-05-05 01:25:10|28.4|28.1|28.4|28.1|28.4|28.1|28.4|28.1|11
1651714000000|2022-05-05 01:26:40|28.37|28.07|28.37|28.07|28.37|28.07|28.37|28.07|0
1651714010000|2022-05-05 01:26:50|28.36|28.06|28.36|28.06|28.36|28.06|28.36|28.06|0
1651714050000|2022-05-05 01:27:30|28.37|28.07|28.37|28.07|28.37|28.07|28.37|28.07|0
1651714070000|2022-05-05 01:27:50|28.4|28.1|28.4|28.1|28.4|28.1|28.4|28.1|0
1651714090000|2022-05-05 01:28:10|28.37|28.07|28.37|28.07|28.37|28.07|28.37|28.07|0
1651714130000|2022-05-05 01:28:50|28.39|28.09|28.39|28.09|28.39|28.09|28.39|28.09|0
1651714140000|2022-05-05 01:29:00|28.4|28.1|28.37|28.07|28.4|28.1|28.37|28.07|0
1651714150000|2022-05-05 01:29:10|28.4|28.1|28.4|28.1|28.4|28.1|28.4|28.1|0
1651714170000|2022-05-05 01:29:30|28.39|28.09|28.39|28.09|28.39|28.09|28.39|28.09|0
1651714180000|2022-05-05 01:29:40|28.4|28.1|28.44|28.14|28.44|28.14|28.4|28.1|0
1651714230000|2022-05-05 01:30:30|28.4|28.1|28.4|28.1|28.4|28.1|28.4|28.1|0
1651714280000|2022-05-05 01:31:20|28.41|28.11|28.41|28.11|28.41|28.11|28.41|28.11|0
1651714310000|2022-05-05 01:31:50|28.4|28.1|28.4|28.1|28.4|28.1|28.4|28.1|0
1651714340000|2022-05-05 01:32:20|28.41|28.11|28.41|28.11|28.41|28.11|28.41|28.11|0
1651714380000|2022-05-05 01:33:00|28.43|28.13|28.43|28.13|28.43|28.13|28.43|28.13|0
1651714430000|2022-05-05 01:33:50|28.44|28.14|28.44|28.14|28.44|28.14|28.44|28.14|0
1651714840000|2022-05-05 01:40:40|28.46|28.16|28.44|28.14|28.5|28.2|28.44|28.14|0
1651714880000|2022-05-05 01:41:20|28.45|28.15|28.47|28.17|28.47|28.17|28.45|28.15|0
1651714890000|2022-05-05 01:41:30|28.5|28.2|28.5|28.2|28.5|28.2|28.5|28.2|0
1651715740000|2022-05-05 01:55:40|28.48|28.18|28.48|28.18|28.48|28.18|28.48|28.18|0
1651715760000|2022-05-05 01:56:00|28.5|28.2|28.5|28.2|28.5|28.2|28.5|28.2|0
1651715790000|2022-05-05 01:56:30|28.48|28.18|28.48|28.18|28.48|28.18|28.48|28.18|0
1651715800000|2022-05-05 01:56:40|28.5|28.2|28.5|28.2|28.5|28.2|28.5|28.2|0
1651715860000|2022-05-05 01:57:40|28.48|28.18|28.48|28.18|28.48|28.18|28.48|28.18|0
1651715980000|2022-05-05 01:59:40|28.5|28.2|28.5|28.2|28.5|28.2|28.5|28.2|0
1651716010000|2022-05-05 02:00:10|28.48|28.18|28.48|28.18|28.48|28.18|28.48|28.18|0
1651716030000|2022-05-05 02:00:30|28.5|28.2|28.5|28.2|28.5|28.2|28.5|28.2|0
1651716040000|2022-05-05 02:00:40|28.48|28.18|28.48|28.18|28.48|28.18|28.48|28.18|0
1651716070000|2022-05-05 02:01:10|28.5|28.2|28.5|28.2|28.5|28.2|28.5|28.2|0
1651716120000|2022-05-05 02:02:00|28.48|28.18|28.48|28.18|28.48|28.18|28.48|28.18|0
1651716180000|2022-05-05 02:03:00|28.5|28.2|28.5|28.2|28.5|28.2|28.5|28.2|0
1651716190000|2022-05-05 02:03:10|28.48|28.18|28.48|28.18|28.48|28.18|28.48|28.18|0
1651716220000|2022-05-05 02:03:40|28.5|28.2|28.5|28.2|28.5|28.2|28.5|28.2|0
1651716250000|2022-05-05 02:04:10|28.48|28.18|28.48|28.18|28.48|28.18|28.48|28.18|0
1651716300000|2022-05-05 02:05:00|28.5|28.2|28.5|28.2|28.5|28.2|28.5|28.2|0
1651716330000|2022-05-05 02:05:30|28.48|28.18|28.48|28.18|28.48|28.18|28.48|28.18|0
1651716620000|2022-05-05 02:10:20|28.47|28.17|28.47|28.17|28.47|28.17|28.47|28.17|0
1651716650000|2022-05-05 02:10:50|28.48|28.18|28.48|28.18|28.48|28.18|28.48|28.18|0
1651716670000|2022-05-05 02:11:10|28.47|28.17|28.47|28.17|28.47|28.17|28.47|28.17|0
1651716680000|2022-05-05 02:11:20|28.46|28.16|28.47|28.17|28.47|28.17|28.45|28.15|0
1651716790000|2022-05-05 02:13:10|28.48|28.18|28.48|28.18|28.48|28.18|28.48|28.18|0
1651716970000|2022-05-05 02:16:10|28.47|28.17|28.47|28.17|28.47|28.17|28.47|28.17|0
1651717220000|2022-05-05 02:20:20|28.48|28.18|28.48|28.18|28.48|28.18|28.48|28.18|0
1651717250000|2022-05-05 02:20:50|28.5|28.2|28.5|28.2|28.5|28.2|28.5|28.2|0
1651717260000|2022-05-05 02:21:00|28.48|28.18|28.48|28.18|28.48|28.18|28.48|28.18|0
1651717330000|2022-05-05 02:22:10|28.5|28.2|28.48|28.18|28.5|28.2|28.48|28.18|0
1651717340000|2022-05-05 02:22:20|28.5|28.2|28.51|28.21|28.51|28.21|28.5|28.2|0
1651717380000|2022-05-05 02:23:00|28.5|28.2|28.5|28.2|28.5|28.2|28.5|28.2|0
1651717790000|2022-05-05 02:29:50|28.49|28.19|28.49|28.19|28.49|28.19|28.49|28.19|0
1651717870000|2022-05-05 02:31:10|28.5|28.2|28.5|28.2|28.5|28.2|28.5|28.2|0
1651719000000|2022-05-05 02:50:00|28.47|28.17|28.46|28.16|28.47|28.17|28.46|28.16|0
1651719010000|2022-05-05 02:50:10|28.49|28.19|28.49|28.19|28.49|28.19|28.49|28.19|0
1651719020000|2022-05-05 02:50:20|28.46|28.16|28.5|28.2|28.5|28.2|28.46|28.16|0
1651719670000|2022-05-05 03:01:10|28.49|28.19|28.49|28.19|28.49|28.19|28.49|28.19|0
1651720040000|2022-05-05 03:07:20|28.5|28.2|28.5|28.2|28.5|28.2|28.5|28.2|0
1651720090000|2022-05-05 03:08:10|28.49|28.19|28.49|28.19|28.49|28.19|28.49|28.19|0
1651720210000|2022-05-05 03:10:10|28.47|28.17|28.47|28.17|28.47|28.17|28.47|28.17|0
1651720790000|2022-05-05 03:19:50|28.46|28.16|28.46|28.16|28.46|28.16|28.46|28.16|0
1651720810000|2022-05-05 03:20:10|28.47|28.17|28.46|28.16|28.47|28.17|28.46|28.16|0
1651720840000|2022-05-05 03:20:40|28.47|28.17|28.47|28.17|28.47|28.17|28.47|28.17|0
1651721260000|2022-05-05 03:27:40|28.46|28.16|28.46|28.16|28.46|28.16|28.46|28.16|0
1651721470000|2022-05-05 03:31:10|28.47|28.17|28.47|28.17|28.47|28.17|28.47|28.17|0
1651721510000|2022-05-05 03:31:50|28.46|28.16|28.47|28.17|28.47|28.17|28.46|28.16|0
1651721840000|2022-05-05 03:37:20|28.45|28.15|28.46|28.16|28.46|28.16|28.44|28.14|0
1651721850000|2022-05-05 03:37:30|28.47|28.17|28.47|28.17|28.47|28.17|28.47|28.17|0
1651721890000|2022-05-05 03:38:10|28.5|28.2|28.5|28.2|28.5|28.2|28.5|28.2|0
1651722410000|2022-05-05 03:46:50|28.46|28.16|28.46|28.16|28.46|28.16|28.46|28.16|0
1651722760000|2022-05-05 03:52:40|28.45|28.15|28.45|28.15|28.45|28.15|28.45|28.15|0
1651722780000|2022-05-05 03:53:00|28.46|28.16|28.5|28.2|28.5|28.2|28.46|28.16|0
1651722960000|2022-05-05 03:56:00|28.48|28.18|28.48|28.18|28.48|28.18|28.48|28.18|0
1651722990000|2022-05-05 03:56:30|28.5|28.2|28.5|28.2|28.5|28.2|28.5|28.2|0
1651723000000|2022-05-05 03:56:40|28.48|28.18|28.48|28.18|28.48|28.18|28.48|28.18|0
1651723220000|2022-05-05 04:00:20|28.5|28.2|28.5|28.2|28.5|28.2|28.5|28.2|0
1651723800000|2022-05-05 04:10:00|28.51|28.21|28.51|28.21|28.51|28.21|28.51|28.21|0
1651724700000|2022-05-05 04:25:00|28.5|28.2|28.5|28.2|28.5|28.2|28.5|28.2|0
1651724860000|2022-05-05 04:27:40|28.48|28.18|28.48|28.18|28.48|28.18|28.48|28.18|0
1651725360000|2022-05-05 04:36:00|28.47|28.17|28.48|28.18|28.48|28.18|28.45|28.15|0
1651725370000|2022-05-05 04:36:10|28.47|28.17|28.47|28.17|28.47|28.17|28.47|28.17|0
1651725400000|2022-05-05 04:36:40|28.48|28.18|28.48|28.18|28.48|28.18|28.48|28.18|0
1651725420000|2022-05-05 04:37:00|28.46|28.16|28.45|28.15|28.46|28.16|28.45|28.15|0
1651725490000|2022-05-05 04:38:10|28.46|28.16|28.47|28.17|28.47|28.17|28.46|28.16|0
1651725850000|2022-05-05 04:44:10|28.46|28.16|28.45|28.15|28.46|28.16|28.45|28.15|0
1651726540000|2022-05-05 04:55:40|28.47|28.17|28.47|28.17|28.47|28.17|28.47|28.17|0
1651726560000|2022-05-05 04:56:00|28.45|28.15|28.45|28.15|28.45|28.15|28.45|28.15|0
1651726710000|2022-05-05 04:58:30|28.46|28.16|28.47|28.17|28.47|28.17|28.46|28.16|0
1651726720000|2022-05-05 04:58:40|28.45|28.15|28.45|28.15|28.45|28.15|28.45|28.15|0
1651726730000|2022-05-05 04:58:50|28.47|28.17|28.46|28.16|28.47|28.17|28.45|28.15|0
1651726740000|2022-05-05 04:59:00|28.49|28.19|28.45|28.15|28.49|28.19|28.45|28.15|0
1651726870000|2022-05-05 05:01:10|28.47|28.17|28.45|28.15|28.47|28.17|28.45|28.15|0
1651726910000|2022-05-05 05:01:50|28.46|28.16|28.47|28.17|28.47|28.17|28.46|28.16|0
1651726980000|2022-05-05 05:03:00|28.46|28.16|28.45|28.15|28.46|28.16|28.45|28.15|0
1651727040000|2022-05-05 05:04:00|28.46|28.16|28.47|28.17|28.47|28.17|28.46|28.16|0
1651727160000|2022-05-05 05:06:00|28.45|28.15|28.45|28.15|28.45|28.15|28.45|28.15|0
1651727200000|2022-05-05 05:06:40|28.46|28.16|28.46|28.16|28.46|28.16|28.46|28.16|0
1651727210000|2022-05-05 05:06:50|28.47|28.17|28.47|28.17|28.47|28.17|28.47|28.17|0
1651727250000|2022-05-05 05:07:30|28.49|28.19|28.49|28.19|28.49|28.19|28.49|28.19|0
1651727280000|2022-05-05 05:08:00|28.47|28.17|28.47|28.17|28.47|28.17|28.47|28.17|0
1651727330000|2022-05-05 05:08:50|28.49|28.19|28.47|28.17|28.49|28.19|28.47|28.17|0
1651727370000|2022-05-05 05:09:30|28.49|28.19|28.49|28.19|28.49|28.19|28.49|28.19|0
1651727380000|2022-05-05 05:09:40|28.47|28.17|28.47|28.17|28.47|28.17|28.47|28.17|0
1651727520000|2022-05-05 05:12:00|28.45|28.15|28.45|28.15|28.45|28.15|28.45|28.15|0
1651727580000|2022-05-05 05:13:00|28.46|28.16|28.47|28.17|28.47|28.17|28.46|28.16|0
1651727640000|2022-05-05 05:14:00|28.45|28.15|28.45|28.15|28.45|28.15|28.45|28.15|0
1651727920000|2022-05-05 05:18:40|28.46|28.16|28.47|28.17|28.47|28.17|28.46|28.16|0
1651727940000|2022-05-05 05:19:00|28.46|28.16|28.45|28.15|28.46|28.16|28.45|28.15|0
1651728080000|2022-05-05 05:21:20|28.46|28.16|28.47|28.17|28.47|28.17|28.46|28.16|0
1651728090000|2022-05-05 05:21:30|28.45|28.15|28.45|28.15|28.45|28.15|28.45|28.15|0
1651728150000|2022-05-05 05:22:30|28.43|28.13|28.41|28.11|28.43|28.13|28.41|28.11|0
1651728160000|2022-05-05 05:22:40|28.42|28.12|28.42|28.12|28.42|28.12|28.42|28.12|0
1651728190000|2022-05-05 05:23:10|28.41|28.11|28.41|28.11|28.41|28.11|28.41|28.11|0
1651728200000|2022-05-05 05:23:20|28.42|28.12|28.42|28.12|28.42|28.12|28.42|28.12|0
1651728240000|2022-05-05 05:24:00|28.44|28.14|28.45|28.15|28.45|28.15|28.44|28.14|0
1651728370000|2022-05-05 05:26:10|28.47|28.17|28.47|28.17|28.47|28.17|28.47|28.17|0
1651728380000|2022-05-05 05:26:20|28.45|28.15|28.45|28.15|28.45|28.15|28.45|28.15|0
1651728450000|2022-05-05 05:27:30|28.46|28.16|28.46|28.16|28.46|28.16|28.46|28.16|0
1651728460000|2022-05-05 05:27:40|28.45|28.15|28.45|28.15|28.45|28.15|28.45|28.15|0
1651728750000|2022-05-05 05:32:30|28.43|28.13|28.43|28.13|28.43|28.13|28.43|28.13|0
1651728780000|2022-05-05 05:33:00|28.45|28.15|28.45|28.15|28.45|28.15|28.45|28.15|0
1651728790000|2022-05-05 05:33:10|28.43|28.13|28.43|28.13|28.43|28.13|28.43|28.13|0
1651728870000|2022-05-05 05:34:30|28.45|28.15|28.45|28.15|28.45|28.15|28.45|28.15|0
1651728880000|2022-05-05 05:34:40|28.43|28.13|28.43|28.13|28.43|28.13|28.43|28.13|0
1651729060000|2022-05-05 05:37:40|28.36|28.11|28.41|28.11|28.41|28.11|28.36|28.11|1
1651729070000|2022-05-05 05:37:50|28.42|28.12|28.42|28.12|28.42|28.12|28.42|28.12|0
1651729090000|2022-05-05 05:38:10|28.46|28.16|28.46|28.16|28.46|28.16|28.46|28.16|0
1651729100000|2022-05-05 05:38:20|28.44|28.14|28.44|28.14|28.45|28.15|28.44|28.14|0
1651729110000|2022-05-05 05:38:30|28.45|28.15|28.49|28.19|28.49|28.19|28.45|28.15|0
1651729250000|2022-05-05 05:40:50|28.47|28.17|28.44|28.14|28.47|28.17|28.44|28.14|0
1651729260000|2022-05-05 05:41:00|28.46|28.16|28.44|28.14|28.46|28.16|28.44|28.14|0
1651729280000|2022-05-05 05:41:20|28.46|28.16|28.47|28.17|28.47|28.17|28.46|28.16|0
1651729290000|2022-05-05 05:41:30|28.46|28.16|28.46|28.16|28.46|28.16|28.45|28.15|0
1651729300000|2022-05-05 05:41:40|28.47|28.17|28.47|28.17|28.47|28.17|28.47|28.17|0
1651729360000|2022-05-05 05:42:40|28.45|28.15|28.44|28.14|28.45|28.15|28.44|28.14|0
1651729370000|2022-05-05 05:42:50|28.46|28.16|28.47|28.17|28.47|28.17|28.46|28.16|0
1651729430000|2022-05-05 05:43:50|28.46|28.16|28.45|28.15|28.46|28.16|28.45|28.15|0
1651729440000|2022-05-05 05:44:00|28.44|28.14|28.44|28.14|28.44|28.14|28.44|28.14|0
1651729500000|2022-05-05 05:45:00|28.46|28.16|28.46|28.16|28.46|28.16|28.46|28.16|0
1651729570000|2022-05-05 05:46:10|28.47|28.17|28.47|28.17|28.47|28.17|28.47|28.17|0
1651729600000|2022-05-05 05:46:40|28.49|28.19|28.49|28.19|28.49|28.19|28.49|28.19|0
1651729660000|2022-05-05 05:47:40|28.47|28.17|28.47|28.17|28.47|28.17|28.47|28.17|0
1651729680000|2022-05-05 05:48:00|28.49|28.19|28.49|28.19|28.49|28.19|28.49|28.19|0
1651729770000|2022-05-05 05:49:30|28.5|28.2|28.47|28.17|28.5|28.2|28.47|28.17|0
1651729880000|2022-05-05 05:51:20|28.49|28.19|28.5|28.2|28.5|28.2|28.49|28.19|0
1651729900000|2022-05-05 05:51:40|28.49|28.19|28.49|28.19|28.49|28.19|28.49|28.19|0
1651729910000|2022-05-05 05:51:50|28.47|28.17|28.47|28.17|28.47|28.17|28.47|28.17|0
1651729980000|2022-05-05 05:53:00|28.48|28.18|28.48|28.18|28.48|28.18|28.48|28.18|0
1651730420000|2022-05-05 06:00:20|28.49|28.19|28.49|28.19|28.5|28.2|28.48|28.18|0
1651730430000|2022-05-05 06:00:30|28.5|28.2|28.5|28.2|28.5|28.2|28.5|28.2|0
1651730440000|2022-05-05 06:00:40|28.48|28.18|28.49|28.19|28.49|28.19|28.48|28.18|0
1651730450000|2022-05-05 06:00:50|28.5|28.2|28.5|28.2|28.5|28.2|28.5|28.2|0
1651730460000|2022-05-05 06:01:00|28.51|28.21|28.51|28.21|28.51|28.21|28.51|28.21|0
1651730470000|2022-05-05 06:01:10|28.5|28.2|28.5|28.2|28.5|28.2|28.5|28.2|0
1651730530000|2022-05-05 06:02:10|28.51|28.21|28.51|28.21|28.53|28.23|28.51|28.21|0
1651730560000|2022-05-05 06:02:40|28.53|28.23|28.53|28.23|28.53|28.23|28.53|28.23|0
1651730600000|2022-05-05 06:03:20|28.54|28.24|28.54|28.24|28.54|28.24|28.54|28.24|0
1651730640000|2022-05-05 06:04:00|28.52|28.22|28.5|28.2|28.52|28.22|28.5|28.2|0
1651730700000|2022-05-05 06:05:00|28.53|28.23|28.54|28.24|28.54|28.24|28.53|28.23|0
1651730720000|2022-05-05 06:05:20|28.51|28.21|28.5|28.2|28.51|28.21|28.5|28.2|0
1651730740000|2022-05-05 06:05:40|28.52|28.22|28.52|28.22|28.52|28.22|28.52|28.22|0
1651730760000|2022-05-05 06:06:00|28.53|28.23|28.53|28.23|28.53|28.23|28.53|28.23|0
1651730770000|2022-05-05 06:06:10|28.55|28.25|28.55|28.25|28.55|28.25|28.55|28.25|0
1651730790000|2022-05-05 06:06:30|28.58|28.28|28.59|28.29|28.59|28.29|28.58|28.28|0
1651730840000|2022-05-05 06:07:20|28.58|28.28|28.58|28.28|28.58|28.28|28.58|28.28|0
1651730860000|2022-05-05 06:07:40|28.56|28.26|28.56|28.26|28.56|28.26|28.56|28.26|0
1651730870000|2022-05-05 06:07:50|28.55|28.25|28.55|28.25|28.55|28.25|28.55|28.25|0
1651730880000|2022-05-05 06:08:00|28.58|28.28|28.58|28.28|28.58|28.28|28.58|28.28|0
1651730920000|2022-05-05 06:08:40|28.54|28.29|28.62|28.32|28.62|28.32|28.54|28.29|3
1651731040000|2022-05-05 06:10:40|28.6|28.3|28.6|28.3|28.6|28.3|28.6|28.3|0
1651731050000|2022-05-05 06:10:50|28.59|28.29|28.59|28.29|28.6|28.37|28.45|28.28|1
1651731060000|2022-05-05 06:11:00|28.53|28.28|28.48|28.4|28.53|28.4|28.44|28.28|16
1651731070000|2022-05-05 06:11:10|28.47|28.39|28.46|28.38|28.47|28.39|28.46|28.38|12
1651731080000|2022-05-05 06:11:20|28.47|28.39|28.47|28.39|28.47|28.39|28.46|28.38|0
1651731090000|2022-05-05 06:11:30|28.46|28.38|28.47|28.39|28.47|28.39|28.46|28.38|11
1651731100000|2022-05-05 06:11:40|28.45|28.37|28.47|28.39|28.47|28.39|28.45|28.37|0
1651731120000|2022-05-05 06:12:00|28.45|28.37|28.45|28.37|28.45|28.37|28.45|28.37|0
1651731130000|2022-05-05 06:12:10|28.48|28.4|28.48|28.4|28.48|28.4|28.48|28.4|0
1651731140000|2022-05-05 06:12:20|28.49|28.41|28.49|28.41|28.49|28.41|28.49|28.41|2
1651731200000|2022-05-05 06:13:20|28.48|28.4|28.49|28.41|28.49|28.41|28.48|28.4|2
1651731230000|2022-05-05 06:13:50|28.5|28.42|28.54|28.46|28.54|28.46|28.5|28.42|1
1651731240000|2022-05-05 06:14:00|28.52|28.44|28.56|28.48|28.56|28.48|28.52|28.44|0
1651731340000|2022-05-05 06:15:40|28.57|28.49|28.61|28.53|28.61|28.53|28.57|28.49|0
1651731350000|2022-05-05 06:15:50|28.6|28.52|28.58|28.5|28.6|28.52|28.58|28.5|1
1651731360000|2022-05-05 06:16:00|28.55|28.47|28.55|28.47|28.55|28.47|28.55|28.47|5
1651731370000|2022-05-05 06:16:10|28.53|28.45|28.53|28.45|28.53|28.45|28.53|28.45|0
1651731380000|2022-05-05 06:16:20|28.51|28.43|28.51|28.43|28.51|28.43|28.5|28.42|4
1651731450000|2022-05-05 06:17:30|28.5|28.42|28.47|28.39|28.5|28.42|28.47|28.39|5
1651731500000|2022-05-05 06:18:20|28.46|28.38|28.46|28.38|28.46|28.38|28.46|28.38|0
1651731510000|2022-05-05 06:18:30|28.45|28.37|28.45|28.37|28.45|28.37|28.45|28.37|0
1651731520000|2022-05-05 06:18:40|28.44|28.36|28.44|28.36|28.44|28.36|28.44|28.36|0
1651731560000|2022-05-05 06:19:20|||||||||10
1651731580000|2022-05-05 06:19:40|28.46|28.38|28.46|28.38|28.46|28.38|28.46|28.38|0
1651731620000|2022-05-05 06:20:20|28.47|28.39|28.47|28.39|28.47|28.39|28.47|28.39|0
1651731640000|2022-05-05 06:20:40|28.49|28.41|28.49|28.41|28.49|28.41|28.49|28.41|0
1651731650000|2022-05-05 06:20:50|28.5|28.42|28.5|28.42|28.5|28.42|28.5|28.42|0
1651731660000|2022-05-05 06:21:00|28.49|28.41|28.5|28.42|28.5|28.42|28.49|28.41|0
1651731670000|2022-05-05 06:21:10|28.49|28.41|28.49|28.41|28.49|28.41|28.49|28.41|0
1651731680000|2022-05-05 06:21:20|28.5|28.42|28.52|28.44|28.52|28.44|28.5|28.42|0
1651731690000|2022-05-05 06:21:30|28.5|28.42|28.5|28.42|28.5|28.42|28.5|28.42|0
1651731700000|2022-05-05 06:21:40|28.48|28.4|28.49|28.41|28.49|28.41|28.48|28.4|10
1651731780000|2022-05-05 06:23:00|28.47|28.39|28.47|28.39|28.47|28.39|28.47|28.39|0
1651731790000|2022-05-05 06:23:10|28.49|28.41|28.49|28.41|28.49|28.41|28.49|28.41|0
1651731830000|2022-05-05 06:23:50|28.5|28.42|28.5|28.42|28.5|28.42|28.5|28.42|0
1651731840000|2022-05-05 06:24:00|28.52|28.44|28.52|28.44|28.52|28.44|28.52|28.44|1
1651731880000|2022-05-05 06:24:40|28.55|28.47|28.52|28.44|28.55|28.47|28.52|28.44|0
1651731970000|2022-05-05 06:26:10|28.51|28.43|28.51|28.43|28.51|28.43|28.51|28.43|0
1651731980000|2022-05-05 06:26:20|28.52|28.44|28.52|28.44|28.52|28.44|28.52|28.44|3
1651732000000|2022-05-05 06:26:40|28.55|28.47|28.58|28.5|28.58|28.5|28.55|28.47|0
1651732010000|2022-05-05 06:26:50|28.59|28.51|28.58|28.5|28.59|28.51|28.58|28.5|0
1651732020000|2022-05-05 06:27:00|28.57|28.49|28.57|28.49|28.57|28.49|28.57|28.49|0
1651732030000|2022-05-05 06:27:10|28.56|28.48|28.61|28.53|28.61|28.53|28.56|28.48|1
1651732050000|2022-05-05 06:27:30|28.6|28.52|28.58|28.5|28.6|28.52|28.58|28.5|0
1651732060000|2022-05-05 06:27:40|28.59|28.51|28.59|28.51|28.59|28.51|28.59|28.51|0
1651732070000|2022-05-05 06:27:50|28.58|28.5|28.6|28.52|28.61|28.53|28.57|28.49|0
1651732080000|2022-05-05 06:28:00|28.58|28.5|28.6|28.52|28.6|28.52|28.58|28.5|0
1651732090000|2022-05-05 06:28:10|28.61|28.53|28.61|28.53|28.61|28.53|28.61|28.53|0
1651732100000|2022-05-05 06:28:20|28.6|28.52|28.6|28.52|28.6|28.52|28.6|28.52|0
1651732120000|2022-05-05 06:28:40|28.61|28.53|28.61|28.53|28.61|28.53|28.6|28.52|0
1651732130000|2022-05-05 06:28:50|28.6|28.52|28.6|28.52|28.6|28.52|28.6|28.52|0
1651732140000|2022-05-05 06:29:00|28.61|28.53|28.61|28.53|28.61|28.53|28.6|28.52|0
1651732180000|2022-05-05 06:29:40|28.62|28.54|28.62|28.54|28.64|28.56|28.62|28.54|2
1651732190000|2022-05-05 06:29:50|28.61|28.53|28.61|28.53|28.61|28.53|28.61|28.53|0
1651732210000|2022-05-05 06:30:10|28.62|28.54|28.61|28.53|28.62|28.54|28.61|28.53|0
1651732220000|2022-05-05 06:30:20|28.6|28.52|28.6|28.52|28.6|28.52|28.6|28.52|17
1651732230000|2022-05-05 06:30:30|28.61|28.53|28.61|28.53|28.61|28.53|28.61|28.53|2
1651732280000|2022-05-05 06:31:20|28.62|28.54|28.61|28.53|28.62|28.54|28.61|28.53|1
1651732300000|2022-05-05 06:31:40|28.6|28.52|28.61|28.53|28.61|28.53|28.6|28.52|4
1651732310000|2022-05-05 06:31:50|28.62|28.54|28.62|28.54|28.62|28.54|28.62|28.54|2
1651732320000|2022-05-05 06:32:00|28.61|28.53|28.61|28.53|28.61|28.53|28.61|28.53|0
1651732330000|2022-05-05 06:32:10|28.62|28.54|28.61|28.53|28.62|28.54|28.61|28.53|0
1651732350000|2022-05-05 06:32:30|28.6|28.52|28.61|28.53|28.61|28.53|28.6|28.52|2
1651732360000|2022-05-05 06:32:40|28.6|28.52|28.6|28.52|28.6|28.52|28.6|28.52|0
1651732370000|2022-05-05 06:32:50|28.61|28.53|28.61|28.53|28.62|28.54|28.61|28.53|0
1651732380000|2022-05-05 06:33:00|28.62|28.54|28.61|28.53|28.62|28.54|28.61|28.53|0
1651732430000|2022-05-05 06:33:50|28.6|28.52|28.61|28.53|28.61|28.53|28.6|28.52|0
1651732440000|2022-05-05 06:34:00|28.62|28.54|28.61|28.53|28.62|28.54|28.61|28.53|0
1651732450000|2022-05-05 06:34:10|28.62|28.54|28.58|28.5|28.62|28.54|28.58|28.5|0
1651732460000|2022-05-05 06:34:20|28.56|28.48|28.56|28.48|28.56|28.48|28.55|28.47|0
1651732480000|2022-05-05 06:34:40|28.55|28.47|28.56|28.48|28.56|28.48|28.55|28.47|0
1651732500000|2022-05-05 06:35:00|28.55|28.47|28.55|28.47|28.55|28.47|28.55|28.47|0
1651732510000|2022-05-05 06:35:10|28.56|28.48|28.56|28.48|28.56|28.48|28.56|28.48|0
1651732520000|2022-05-05 06:35:20|28.55|28.47|28.54|28.46|28.55|28.47|28.54|28.46|0
1651732530000|2022-05-05 06:35:30|28.55|28.47|28.56|28.48|28.56|28.48|28.55|28.47|0
1651732560000|2022-05-05 06:36:00|28.55|28.47|28.56|28.48|28.56|28.48|28.55|28.47|1
1651732570000|2022-05-05 06:36:10|28.55|28.47|28.55|28.47|28.55|28.47|28.55|28.47|1
1651732580000|2022-05-05 06:36:20|28.54|28.46|28.54|28.46|28.54|28.46|28.54|28.46|0
1651732600000|2022-05-05 06:36:40|28.55|28.47|28.56|28.48|28.56|28.48|28.55|28.47|0
1651732620000|2022-05-05 06:37:00|28.55|28.47|28.55|28.47|28.55|28.47|28.55|28.47|0
1651732630000|2022-05-05 06:37:10|28.54|28.46|28.54|28.46|28.54|28.46|28.54|28.46|0
1651732650000|2022-05-05 06:37:30|28.52|28.44|28.52|28.44|28.52|28.44|28.52|28.44|0
1651732660000|2022-05-05 06:37:40|28.51|28.43|28.5|28.42|28.51|28.43|28.5|28.42|0
1651732680000|2022-05-05 06:38:00|28.51|28.43|28.52|28.44|28.52|28.44|28.51|28.43|0
1651732690000|2022-05-05 06:38:10|28.51|28.43|28.52|28.44|28.52|28.44|28.5|28.42|0
1651732700000|2022-05-05 06:38:20|28.51|28.43|28.5|28.42|28.51|28.43|28.5|28.42|0
1651732720000|2022-05-05 06:38:40|28.51|28.43|28.51|28.43|28.51|28.43|28.51|28.43|0
1651732730000|2022-05-05 06:38:50|28.52|28.44|28.52|28.44|28.52|28.44|28.52|28.44|0
1651732740000|2022-05-05 06:39:00|28.54|28.46|28.52|28.44|28.54|28.46|28.52|28.44|0
1651732750000|2022-05-05 06:39:10|28.54|28.46|28.52|28.44|28.54|28.46|28.52|28.44|0
1651732760000|2022-05-05 06:39:20|28.54|28.46|28.52|28.44|28.54|28.46|28.52|28.44|0
1651732780000|2022-05-05 06:39:40|28.54|28.46|28.54|28.46|28.55|28.47|28.54|28.46|0
1651732790000|2022-05-05 06:39:50|28.55|28.47|28.54|28.46|28.55|28.47|28.54|28.46|0
1651732830000|2022-05-05 06:40:30|28.55|28.47|28.55|28.47|28.55|28.47|28.55|28.47|0
1651732840000|2022-05-05 06:40:40|28.54|28.46|28.54|28.46|28.54|28.46|28.54|28.46|0
1651732850000|2022-05-05 06:40:50|28.55|28.47|28.55|28.47|28.55|28.47|28.55|28.47|0
1651732880000|2022-05-05 06:41:20|28.53|28.45|28.52|28.44|28.53|28.45|28.52|28.44|0
1651732900000|2022-05-05 06:41:40|28.53|28.45|28.53|28.45|28.53|28.45|28.52|28.44|0
1651732920000|2022-05-05 06:42:00|28.55|28.47|28.55|28.47|28.55|28.47|28.55|28.47|0
1651732980000|2022-05-05 06:43:00|28.52|28.44|28.52|28.44|28.52|28.44|28.52|28.44|0
1651732990000|2022-05-05 06:43:10|28.51|28.43|28.51|28.43|28.51|28.43|28.51|28.43|0
1651733030000|2022-05-05 06:43:50|28.53|28.45|28.53|28.45|28.53|28.45|28.53|28.45|0
1651733060000|2022-05-05 06:44:20|28.55|28.47|28.53|28.45|28.55|28.47|28.53|28.45|0
1651733070000|2022-05-05 06:44:30|28.55|28.47|28.55|28.47|28.56|28.48|28.53|28.45|0
1651733080000|2022-05-05 06:44:40|28.56|28.48|28.56|28.48|28.56|28.48|28.56|28.48|0
1651733090000|2022-05-05 06:44:50|28.55|28.47|28.55|28.47|28.55|28.47|28.55|28.47|0
1651733140000|2022-05-05 06:45:40|28.56|28.48|28.56|28.48|28.56|28.48|28.56|28.48|0
1651733150000|2022-05-05 06:45:50|28.55|28.47|28.55|28.47|28.55|28.47|28.55|28.47|0
1651733200000|2022-05-05 06:46:40|||||||||4
1651733210000|2022-05-05 06:46:50|28.56|28.48|28.56|28.48|28.56|28.48|28.56|28.48|1
1651733220000|2022-05-05 06:47:00|28.55|28.47|28.55|28.47|28.56|28.48|28.55|28.47|0
1651733270000|2022-05-05 06:47:50|28.56|28.48|28.56|28.48|28.56|28.48|28.56|28.48|0
1651733280000|2022-05-05 06:48:00|28.55|28.47|28.56|28.48|28.57|28.49|28.55|28.47|0
1651733290000|2022-05-05 06:48:10|28.55|28.47|28.55|28.47|28.56|28.48|28.55|28.47|0
1651733300000|2022-05-05 06:48:20|28.56|28.48|28.56|28.48|28.56|28.48|28.56|28.48|0
1651733310000|2022-05-05 06:48:30|28.55|28.47|28.55|28.47|28.55|28.47|28.55|28.47|0
1651733480000|2022-05-05 06:51:20|28.56|28.48|28.57|28.49|28.57|28.49|28.56|28.48|0
1651733490000|2022-05-05 06:51:30|28.58|28.5|28.58|28.5|28.58|28.5|28.58|28.5|0
1651733500000|2022-05-05 06:51:40|28.6|28.52|28.57|28.49|28.6|28.52|28.57|28.49|0
1651733520000|2022-05-05 06:52:00|28.56|28.48|28.55|28.47|28.56|28.48|28.55|28.47|1
1651733550000|2022-05-05 06:52:30|||||||||10
1651733610000|2022-05-05 06:53:30|28.56|28.48|28.57|28.49|28.57|28.49|28.56|28.48|0
1651733620000|2022-05-05 06:53:40|28.56|28.48|28.57|28.49|28.57|28.49|28.56|28.48|0
1651733630000|2022-05-05 06:53:50|28.58|28.5|28.58|28.5|28.58|28.5|28.58|28.5|0
1651733640000|2022-05-05 06:54:00|28.57|28.49|28.56|28.48|28.57|28.49|28.56|28.48|0
1651733650000|2022-05-05 06:54:10|28.57|28.49|28.57|28.49|28.57|28.49|28.57|28.49|0
1651733660000|2022-05-05 06:54:20|28.56|28.48|28.56|28.48|28.57|28.49|28.56|28.48|0
1651733670000|2022-05-05 06:54:30|28.57|28.49|28.57|28.49|28.57|28.49|28.57|28.49|0
1651733680000|2022-05-05 06:54:40|28.56|28.48|28.55|28.47|28.56|28.48|28.55|28.47|0
1651733720000|2022-05-05 06:55:20|28.53|28.45|28.51|28.43|28.53|28.45|28.5|28.42|0
1651733730000|2022-05-05 06:55:30|28.53|28.45|28.5|28.42|28.53|28.45|28.5|28.42|0
1651733740000|2022-05-05 06:55:40|28.49|28.41|28.49|28.41|28.49|28.41|28.48|28.4|0
1651733760000|2022-05-05 06:56:00|28.48|28.4|28.49|28.41|28.49|28.41|28.48|28.4|0
1651733770000|2022-05-05 06:56:10|28.48|28.4|28.49|28.41|28.49|28.41|28.48|28.4|3
1651733780000|2022-05-05 06:56:20|28.5|28.42|28.5|28.42|28.5|28.42|28.5|28.42|0
1651733800000|2022-05-05 06:56:40|28.52|28.44|28.5|28.42|28.52|28.44|28.5|28.42|4
1651733810000|2022-05-05 06:56:50|28.52|28.44|28.5|28.42|28.52|28.44|28.5|28.42|0
1651733840000|2022-05-05 06:57:20|28.51|28.43|28.51|28.43|28.51|28.43|28.51|28.43|0
1651733850000|2022-05-05 06:57:30|28.55|28.47|28.55|28.47|28.55|28.47|28.54|28.46|3
1651733860000|2022-05-05 06:57:40|28.51|28.43|28.51|28.43|28.52|28.44|28.51|28.43|7
1651733870000|2022-05-05 06:57:50|28.52|28.44|28.51|28.43|28.52|28.44|28.51|28.43|0
1651733880000|2022-05-05 06:58:00|28.5|28.42|28.5|28.42|28.5|28.42|28.5|28.42|0
1651733900000|2022-05-05 06:58:20|28.55|28.47|28.55|28.47|28.55|28.47|28.55|28.47|1
1651733910000|2022-05-05 06:58:30|28.53|28.45|28.53|28.45|28.53|28.45|28.52|28.44|0
1651733920000|2022-05-05 06:58:40|28.55|28.47|28.53|28.45|28.55|28.47|28.53|28.45|0
1651733930000|2022-05-05 06:58:50|28.55|28.47|28.56|28.48|28.56|28.48|28.55|28.47|4
1651733940000|2022-05-05 06:59:00|28.55|28.47|28.55|28.47|28.56|28.48|28.55|28.47|0
1651733980000|2022-05-05 06:59:40|||||||||22
1651733990000|2022-05-05 06:59:50|28.51|28.43|28.55|28.47|28.55|28.47|28.51|28.43|7
1651734000000|2022-05-05 07:00:00|28.53|28.45|28.5|28.42|28.55|28.47|28.49|28.41|31
1651734010000|2022-05-05 07:00:10|28.52|28.44|28.55|28.47|28.55|28.47|28.51|28.43|11
1651734020000|2022-05-05 07:00:20|28.53|28.45|28.55|28.47|28.55|28.47|28.53|28.45|0
1651734030000|2022-05-05 07:00:30|28.57|28.49|28.57|28.49|28.57|28.49|28.51|28.43|11
1651734050000|2022-05-05 07:00:50|28.56|28.48|28.57|28.49|28.57|28.49|28.56|28.48|0
1651734140000|2022-05-05 07:02:20|28.56|28.48|28.57|28.49|28.57|28.49|28.56|28.48|0
1651734170000|2022-05-05 07:02:50|28.56|28.48|28.53|28.45|28.57|28.49|28.53|28.45|1
1651734180000|2022-05-05 07:03:00|28.52|28.44|28.54|28.46|28.54|28.46|28.52|28.44|1
1651734190000|2022-05-05 07:03:10|28.53|28.45|28.52|28.44|28.54|28.46|28.52|28.44|0
1651734200000|2022-05-05 07:03:20|28.53|28.45|28.54|28.46|28.56|28.48|28.53|28.45|0
1651734210000|2022-05-05 07:03:30|28.53|28.45|28.52|28.44|28.54|28.46|28.52|28.44|0
1651734220000|2022-05-05 07:03:40|28.53|28.45|28.52|28.44|28.53|28.45|28.52|28.44|0
1651734230000|2022-05-05 07:03:50|28.51|28.43|28.52|28.44|28.52|28.44|28.5|28.42|70
1651734240000|2022-05-05 07:04:00|||||||||4
1651734250000|2022-05-05 07:04:10|||||||||1
1651734260000|2022-05-05 07:04:20|28.51|28.43|28.5|28.42|28.52|28.44|28.5|28.42|1
1651734270000|2022-05-05 07:04:30|28.49|28.41|28.45|28.37|28.49|28.41|28.45|28.37|5
1651734280000|2022-05-05 07:04:40|28.46|28.38|28.47|28.39|28.48|28.4|28.45|28.37|16
1651734290000|2022-05-05 07:04:50|28.5|28.42|28.5|28.42|28.5|28.42|28.49|28.41|0
1651734300000|2022-05-05 07:05:00|28.49|28.41|28.5|28.42|28.5|28.42|28.46|28.38|41
1651734310000|2022-05-05 07:05:10|||||||||1
1651734330000|2022-05-05 07:05:30|28.52|28.44|28.5|28.42|28.52|28.44|28.5|28.42|3
1651734340000|2022-05-05 07:05:40|28.52|28.44|28.55|28.47|28.55|28.47|28.5|28.42|14
1651734350000|2022-05-05 07:05:50|||||||||9
1651734360000|2022-05-05 07:06:00|28.56|28.48|28.55|28.47|28.57|28.49|28.55|28.47|0
1651734370000|2022-05-05 07:06:10|28.56|28.48|28.6|28.52|28.61|28.53|28.56|28.48|2
1651734380000|2022-05-05 07:06:20|28.57|28.49|28.55|28.47|28.57|28.49|28.55|28.47|3
1651734390000|2022-05-05 07:06:30|28.56|28.48|28.56|28.48|28.57|28.49|28.55|28.47|0
1651734400000|2022-05-05 07:06:40|28.57|28.49|28.55|28.47|28.6|28.52|28.55|28.47|1
1651734410000|2022-05-05 07:06:50|28.56|28.48|28.58|28.5|28.6|28.52|28.55|28.47|0
1651734420000|2022-05-05 07:07:00|28.57|28.49|28.56|28.48|28.6|28.52|28.55|28.47|10
1651734430000|2022-05-05 07:07:10|28.55|28.47|28.56|28.48|28.57|28.49|28.55|28.47|0
1651734440000|2022-05-05 07:07:20|28.55|28.47|28.56|28.48|28.56|28.48|28.55|28.47|0
1651734450000|2022-05-05 07:07:30|28.57|28.49|28.56|28.48|28.57|28.49|28.56|28.48|0
1651734460000|2022-05-05 07:07:40|28.57|28.49|28.55|28.47|28.58|28.5|28.55|28.47|0
1651734480000|2022-05-05 07:08:00|28.56|28.48|28.55|28.47|28.56|28.48|28.55|28.47|0
1651734490000|2022-05-05 07:08:10|28.56|28.48|28.56|28.48|28.57|28.49|28.55|28.47|0
1651734500000|2022-05-05 07:08:20|28.55|28.47|28.52|28.44|28.56|28.48|28.52|28.44|13
1651734510000|2022-05-05 07:08:30|28.51|28.43|28.5|28.42|28.52|28.44|28.5|28.42|5
1651734520000|2022-05-05 07:08:40|28.51|28.43|28.5|28.42|28.52|28.44|28.5|28.42|0
1651734530000|2022-05-05 07:08:50|28.51|28.43|28.54|28.46|28.54|28.46|28.5|28.42|0
1651734540000|2022-05-05 07:09:00|28.53|28.45|28.5|28.42|28.53|28.45|28.5|28.42|0
1651734550000|2022-05-05 07:09:10|28.51|28.43|28.5|28.42|28.54|28.46|28.5|28.42|0
1651734560000|2022-05-05 07:09:20|28.51|28.43|28.5|28.42|28.51|28.43|28.5|28.42|0
1651734570000|2022-05-05 07:09:30|28.51|28.43|28.51|28.43|28.51|28.43|28.51|28.43|0
1651734580000|2022-05-05 07:09:40|28.52|28.44|28.54|28.46|28.54|28.46|28.51|28.43|0
1651734590000|2022-05-05 07:09:50|28.53|28.45|28.55|28.47|28.55|28.47|28.53|28.45|0
1651734610000|2022-05-05 07:10:10|28.56|28.48|28.58|28.5|28.58|28.5|28.55|28.47|16
1651734620000|2022-05-05 07:10:20|28.6|28.52|28.58|28.5|28.6|28.52|28.58|28.5|5
1651734630000|2022-05-05 07:10:30|28.6|28.52|28.6|28.52|28.6|28.52|28.58|28.5|0
1651734640000|2022-05-05 07:10:40|28.61|28.53|28.58|28.5|28.61|28.53|28.57|28.49|0
1651734650000|2022-05-05 07:10:50|28.61|28.53|28.61|28.53|28.62|28.54|28.6|28.52|24
1651734660000|2022-05-05 07:11:00|28.6|28.52|28.57|28.49|28.6|28.52|28.57|28.49|1
1651734680000|2022-05-05 07:11:20|28.58|28.5|28.58|28.5|28.59|28.51|28.57|28.49|1
1651734690000|2022-05-05 07:11:30|28.59|28.51|28.57|28.49|28.59|28.51|28.57|28.49|0
1651734700000|2022-05-05 07:11:40|28.58|28.5|28.62|28.54|28.62|28.54|28.58|28.5|0
1651734710000|2022-05-05 07:11:50|28.63|28.55|28.63|28.55|28.64|28.56|28.63|28.55|83
1651734720000|2022-05-05 07:12:00|28.62|28.54|28.64|28.56|28.64|28.56|28.62|28.54|2
1651734730000|2022-05-05 07:12:10|28.63|28.55|28.63|28.55|28.64|28.56|28.62|28.54|31
1651734740000|2022-05-05 07:12:20|28.62|28.54|28.63|28.55|28.64|28.56|28.62|28.54|0
1651734750000|2022-05-05 07:12:30|28.64|28.56|28.66|28.58|28.66|28.58|28.64|28.56|0
1651734760000|2022-05-05 07:12:40|28.64|28.56|28.69|28.61|28.69|28.61|28.64|28.56|111
1651734800000|2022-05-05 07:13:20|28.7|28.62|28.7|28.62|28.7|28.62|28.69|28.61|7
1651734810000|2022-05-05 07:13:30|28.69|28.61|28.7|28.62|28.7|28.62|28.69|28.61|0
1651734820000|2022-05-05 07:13:40|28.74|28.66|28.73|28.65|28.74|28.66|28.73|28.65|0
1651734830000|2022-05-05 07:13:50|28.74|28.66|28.69|28.61|28.74|28.66|28.69|28.61|3
1651734850000|2022-05-05 07:14:10|28.7|28.62|28.69|28.61|28.7|28.62|28.69|28.61|0
1651734860000|2022-05-05 07:14:20|28.7|28.62|28.71|28.63|28.71|28.63|28.69|28.61|4
1651734880000|2022-05-05 07:14:40|28.76|28.68|28.75|28.67|28.76|28.68|28.75|28.67|83
1651734890000|2022-05-05 07:14:50|28.78|28.7|28.77|28.69|28.78|28.7|28.76|28.68|72
1651734900000|2022-05-05 07:15:00|28.76|28.68|28.76|28.68|28.76|28.68|28.76|28.68|3
1651734910000|2022-05-05 07:15:10|28.77|28.69|28.72|28.64|28.78|28.7|28.71|28.63|40
1651734920000|2022-05-05 07:15:20|28.71|28.63|28.72|28.64|28.73|28.65|28.71|28.63|27
1651734930000|2022-05-05 07:15:30|28.73|28.65|28.72|28.64|28.73|28.65|28.71|28.63|4
1651734940000|2022-05-05 07:15:40|28.71|28.63|28.71|28.63|28.71|28.63|28.71|28.63|0
1651734960000|2022-05-05 07:16:00|28.73|28.65|28.76|28.68|28.76|28.68|28.73|28.65|1
1651734970000|2022-05-05 07:16:10|28.73|28.65|28.71|28.63|28.73|28.65|28.71|28.63|2
1651734980000|2022-05-05 07:16:20|28.75|28.67|28.73|28.65|28.75|28.67|28.73|28.65|19
1651734990000|2022-05-05 07:16:30|28.72|28.64|28.73|28.65|28.73|28.65|28.72|28.64|4
1651735000000|2022-05-05 07:16:40|28.76|28.68|28.73|28.65|28.76|28.68|28.73|28.65|11
1651735020000|2022-05-05 07:17:00|28.78|28.7|28.73|28.65|28.78|28.7|28.73|28.65|17
1651735040000|2022-05-05 07:17:20|28.72|28.64|28.73|28.65|28.73|28.65|28.72|28.64|0
1651735080000|2022-05-05 07:18:00|28.72|28.64|28.73|28.65|28.73|28.65|28.72|28.64|3
1651735100000|2022-05-05 07:18:20|||||||||1
1651735110000|2022-05-05 07:18:30|||||||||1
1651735130000|2022-05-05 07:18:50|28.72|28.64|28.72|28.64|28.72|28.64|28.72|28.64|66
1651735140000|2022-05-05 07:19:00|28.73|28.65|28.73|28.65|28.73|28.65|28.73|28.65|0
1651735150000|2022-05-05 07:19:10|28.72|28.64|28.73|28.65|28.73|28.65|28.7|28.62|9
1651735160000|2022-05-05 07:19:20|28.74|28.66|28.73|28.65|28.75|28.67|28.73|28.65|15
1651735180000|2022-05-05 07:19:40|28.72|28.64|28.73|28.65|28.73|28.65|28.72|28.64|0
1651735190000|2022-05-05 07:19:50|28.76|28.68|28.73|28.65|28.76|28.68|28.73|28.65|14
1651735200000|2022-05-05 07:20:00|28.71|28.63|28.71|28.63|28.71|28.63|28.71|28.63|26
1651735210000|2022-05-05 07:20:10|||||||||3
1651735230000|2022-05-05 07:20:30|28.73|28.65|28.71|28.63|28.73|28.65|28.71|28.63|37
1651735240000|2022-05-05 07:20:40|28.72|28.64|28.73|28.65|28.73|28.65|28.72|28.64|0
1651735270000|2022-05-05 07:21:10|28.72|28.64|28.72|28.64|28.73|28.65|28.72|28.64|0
1651735280000|2022-05-05 07:21:20|28.73|28.65|28.73|28.65|28.73|28.65|28.73|28.65|0
1651735290000|2022-05-05 07:21:30|28.72|28.64|28.72|28.64|28.72|28.64|28.71|28.63|1
1651735300000|2022-05-05 07:21:40|28.73|28.65|28.73|28.65|28.73|28.65|28.73|28.65|0
1651735320000|2022-05-05 07:22:00|28.72|28.64|28.72|28.64|28.72|28.64|28.72|28.64|0
1651735330000|2022-05-05 07:22:10|28.71|28.63|28.71|28.63|28.71|28.63|28.71|28.63|0
1651735350000|2022-05-05 07:22:30|28.7|28.62|28.7|28.62|28.7|28.62|28.68|28.6|0
1651735360000|2022-05-05 07:22:40|28.68|28.6|28.71|28.63|28.71|28.63|28.68|28.6|0
1651735370000|2022-05-05 07:22:50|28.72|28.64|28.71|28.63|28.72|28.64|28.71|28.63|0
1651735380000|2022-05-05 07:23:00|28.72|28.64|28.72|28.64|28.73|28.65|28.71|28.63|0
1651735390000|2022-05-05 07:23:10|28.73|28.65|28.71|28.63|28.73|28.65|28.71|28.63|3
1651735400000|2022-05-05 07:23:20|28.72|28.64|28.72|28.64|28.73|28.65|28.71|28.63|21
1651735410000|2022-05-05 07:23:30|28.71|28.63|28.73|28.65|28.73|28.65|28.71|28.63|2
1651735420000|2022-05-05 07:23:40|28.72|28.64|28.73|28.65|28.73|28.65|28.72|28.64|0
1651735430000|2022-05-05 07:23:50|28.72|28.64|28.73|28.65|28.73|28.65|28.72|28.64|0
1651735460000|2022-05-05 07:24:20|28.77|28.69|28.78|28.7|28.78|28.7|28.77|28.69|8
1651735470000|2022-05-05 07:24:30|28.77|28.69|28.74|28.66|28.77|28.69|28.74|28.66|14
1651735480000|2022-05-05 07:24:40|28.75|28.67|28.8|28.72|28.8|28.72|28.74|28.66|9
1651735490000|2022-05-05 07:24:50|28.79|28.71|28.8|28.72|28.8|28.72|28.78|28.7|0
1651735500000|2022-05-05 07:25:00|28.79|28.71|28.75|28.67|28.79|28.71|28.75|28.67|1
1651735510000|2022-05-05 07:25:10|28.74|28.66|28.73|28.65|28.74|28.66|28.73|28.65|1
1651735520000|2022-05-05 07:25:20|28.74|28.66|28.75|28.67|28.75|28.67|28.74|28.66|0
1651735530000|2022-05-05 07:25:30|28.74|28.66|28.75|28.67|28.75|28.67|28.74|28.66|0
1651735550000|2022-05-05 07:25:50|28.73|28.65|28.73|28.65|28.73|28.65|28.73|28.65|9
1651735560000|2022-05-05 07:26:00|28.74|28.66|28.73|28.65|28.74|28.66|28.73|28.65|19
1651735610000|2022-05-05 07:26:50|28.72|28.64|28.73|28.65|28.73|28.65|28.72|28.64|31
1651735640000|2022-05-05 07:27:20|28.76|28.68|28.73|28.65|28.76|28.68|28.73|28.65|8
1651735670000|2022-05-05 07:27:50|28.74|28.66|28.73|28.65|28.76|28.68|28.73|28.65|4
1651735700000|2022-05-05 07:28:20|28.72|28.64|28.72|28.64|28.72|28.64|28.72|28.64|4
1651735710000|2022-05-05 07:28:30|28.71|28.63|28.71|28.63|28.72|28.64|28.71|28.63|12
1651735720000|2022-05-05 07:28:40|28.67|28.59|28.67|28.59|28.67|28.59|28.66|28.58|98
1651735730000|2022-05-05 07:28:50|28.66|28.58|28.71|28.63|28.71|28.63|28.66|28.58|2
1651735740000|2022-05-05 07:29:00|28.7|28.62|28.71|28.63|28.71|28.63|28.7|28.62|3
1651735750000|2022-05-05 07:29:10|28.7|28.62|28.71|28.63|28.71|28.63|28.69|28.61|3
1651735780000|2022-05-05 07:29:40|||||||||50
1651735790000|2022-05-05 07:29:50|28.7|28.62|28.73|28.65|28.73|28.65|28.7|28.62|0
1651735800000|2022-05-05 07:30:00|28.72|28.64|28.71|28.63|28.72|28.64|28.71|28.63|0
1651735820000|2022-05-05 07:30:20|28.66|28.58|28.66|28.58|28.66|28.58|28.66|28.58|101
1651735870000|2022-05-05 07:31:10|28.65|28.57|28.65|28.57|28.65|28.57|28.65|28.57|3
1651735880000|2022-05-05 07:31:20|28.64|28.56|28.64|28.56|28.64|28.56|28.64|28.56|1
1651735890000|2022-05-05 07:31:30|||||||||9
1651735900000|2022-05-05 07:31:40|28.63|28.55|28.64|28.56|28.64|28.56|28.63|28.55|10
1651735910000|2022-05-05 07:31:50|28.65|28.57|28.64|28.56|28.66|28.58|28.61|28.53|104
1651735920000|2022-05-05 07:32:00|28.65|28.57|28.65|28.57|28.65|28.57|28.64|28.56|7
1651735930000|2022-05-05 07:32:10|28.64|28.56|28.64|28.56|28.64|28.56|28.64|28.56|7
1651735940000|2022-05-05 07:32:20|28.65|28.57|28.65|28.57|28.65|28.57|28.64|28.56|9
1651735950000|2022-05-05 07:32:30|28.66|28.58|28.64|28.56|28.66|28.58|28.64|28.56|6
1651735960000|2022-05-05 07:32:40|28.65|28.57|28.64|28.56|28.65|28.57|28.64|28.56|14
1651735970000|2022-05-05 07:32:50|||||||||4
1651735980000|2022-05-05 07:33:00|28.65|28.57|28.66|28.58|28.66|28.58|28.64|28.56|10
1651735990000|2022-05-05 07:33:10|28.65|28.57|28.66|28.58|28.66|28.58|28.65|28.57|11
1651736000000|2022-05-05 07:33:20|||||||||3
1651736030000|2022-05-05 07:33:50|28.65|28.57|28.65|28.57|28.66|28.58|28.64|28.56|9
1651736040000|2022-05-05 07:34:00|28.66|28.58|28.66|28.58|28.66|28.58|28.66|28.58|0
1651736060000|2022-05-05 07:34:20|28.69|28.61|28.7|28.62|28.7|28.62|28.69|28.61|2
1651736070000|2022-05-05 07:34:30|28.69|28.61|28.68|28.6|28.7|28.62|28.66|28.58|0
1651736080000|2022-05-05 07:34:40|28.69|28.61|28.71|28.63|28.71|28.63|28.68|28.6|0
1651736090000|2022-05-05 07:34:50|28.7|28.62|28.7|28.62|28.71|28.63|28.7|28.62|0
1651736100000|2022-05-05 07:35:00|28.71|28.63|28.71|28.63|28.71|28.63|28.66|28.58|4
1651736110000|2022-05-05 07:35:10|28.72|28.64|28.73|28.65|28.73|28.65|28.72|28.64|24
1651736130000|2022-05-05 07:35:30|28.76|28.68|28.75|28.67|28.76|28.68|28.75|28.67|94
1651736140000|2022-05-05 07:35:40|28.73|28.65|28.72|28.64|28.73|28.65|28.71|28.63|3
1651736150000|2022-05-05 07:35:50|28.71|28.63|28.71|28.63|28.72|28.64|28.71|28.63|0
1651736160000|2022-05-05 07:36:00|28.66|28.58|28.69|28.61|28.69|28.61|28.66|28.58|8
1651736170000|2022-05-05 07:36:10|28.68|28.6|28.71|28.63|28.71|28.63|28.66|28.58|0
1651736180000|2022-05-05 07:36:20|28.7|28.62|28.7|28.62|28.7|28.62|28.66|28.58|0
1651736190000|2022-05-05 07:36:30|28.69|28.61|28.66|28.58|28.69|28.61|28.66|28.58|8
1651736220000|2022-05-05 07:37:00|28.65|28.57|28.64|28.56|28.66|28.58|28.64|28.56|28
1651736230000|2022-05-05 07:37:10|28.63|28.55|28.64|28.56|28.64|28.56|28.63|28.55|0
1651736240000|2022-05-05 07:37:20|28.65|28.57|28.66|28.58|28.66|28.58|28.64|28.56|8
1651736250000|2022-05-05 07:37:30|28.64|28.56|28.66|28.58|28.66|28.58|28.64|28.56|21
1651736300000|2022-05-05 07:38:20|28.68|28.6|28.66|28.58|28.68|28.6|28.66|28.58|0
1651736310000|2022-05-05 07:38:30|28.69|28.61|28.71|28.63|28.71|28.63|28.69|28.61|2
1651736330000|2022-05-05 07:38:50|28.72|28.64|28.71|28.63|28.72|28.64|28.71|28.63|49
1651736340000|2022-05-05 07:39:00|28.72|28.64|28.76|28.68|28.76|28.68|28.71|28.63|0
1651736350000|2022-05-05 07:39:10|28.77|28.69|28.78|28.7|28.78|28.7|28.77|28.69|5
1651736360000|2022-05-05 07:39:20|28.77|28.69|28.78|28.7|28.78|28.7|28.77|28.69|6
1651736370000|2022-05-05 07:39:30|28.76|28.68|28.78|28.7|28.78|28.7|28.76|28.68|6
1651736380000|2022-05-05 07:39:40|28.79|28.71|28.79|28.71|28.79|28.71|28.79|28.71|0
1651736390000|2022-05-05 07:39:50|28.78|28.7|28.78|28.7|28.78|28.7|28.78|28.7|5
1651736400000|2022-05-05 07:40:00|28.76|28.68|28.76|28.68|28.76|28.68|28.73|28.65|11
1651736410000|2022-05-05 07:40:10|28.75|28.67|28.73|28.65|28.75|28.67|28.72|28.64|0
1651736430000|2022-05-05 07:40:30|28.72|28.64|28.73|28.65|28.73|28.65|28.72|28.64|0
1651736440000|2022-05-05 07:40:40|28.72|28.64|28.73|28.65|28.73|28.65|28.71|28.63|7
1651736450000|2022-05-05 07:40:50|28.75|28.67|28.73|28.65|28.76|28.68|28.73|28.65|0
1651736460000|2022-05-05 07:41:00|28.78|28.7|28.73|28.65|28.78|28.7|28.73|28.65|17
1651736470000|2022-05-05 07:41:10|28.76|28.68|28.75|28.67|28.76|28.68|28.75|28.67|0
1651736480000|2022-05-05 07:41:20|28.76|28.68|28.73|28.65|28.77|28.69|28.73|28.65|53
1651736510000|2022-05-05 07:41:50|28.72|28.64|28.72|28.64|28.72|28.64|28.72|28.64|0
1651736520000|2022-05-05 07:42:00|28.73|28.65|28.73|28.65|28.73|28.65|28.73|28.65|0
1651736530000|2022-05-05 07:42:10|28.72|28.64|28.71|28.63|28.72|28.64|28.71|28.63|7
1651736540000|2022-05-05 07:42:20|28.66|28.58|28.71|28.63|28.71|28.63|28.66|28.58|7
1651736550000|2022-05-05 07:42:30|28.7|28.62|28.71|28.63|28.71|28.63|28.7|28.62|11
1651736560000|2022-05-05 07:42:40|||||||||1
1651736570000|2022-05-05 07:42:50|28.72|28.64|28.73|28.65|28.73|28.65|28.72|28.64|0
1651736580000|2022-05-05 07:43:00|28.78|28.7|28.78|28.7|28.78|28.7|28.78|28.7|0
1651736600000|2022-05-05 07:43:20|28.77|28.69|28.76|28.68|28.78|28.7|28.76|28.68|0
1651736610000|2022-05-05 07:43:30|28.73|28.65|28.73|28.65|28.76|28.68|28.73|28.65|0
1651736630000|2022-05-05 07:43:50|28.75|28.67|28.75|28.67|28.75|28.67|28.75|28.67|0
1651736640000|2022-05-05 07:44:00|28.76|28.68|28.75|28.67|28.76|28.68|28.75|28.67|0
1651736650000|2022-05-05 07:44:10|28.73|28.65|28.73|28.65|28.73|28.65|28.73|28.65|0
1651736660000|2022-05-05 07:44:20|28.72|28.64|28.72|28.64|28.73|28.65|28.72|28.64|21
1651736670000|2022-05-05 07:44:30|28.73|28.65|28.75|28.67|28.76|28.68|28.73|28.65|51
1651736680000|2022-05-05 07:44:40|28.73|28.65|28.73|28.65|28.73|28.65|28.73|28.65|0
1651736690000|2022-05-05 07:44:50|||||||||1
1651736700000|2022-05-05 07:45:00|28.75|28.67|28.75|28.67|28.77|28.69|28.75|28.67|53
1651736710000|2022-05-05 07:45:10|28.76|28.68|28.75|28.67|28.76|28.68|28.73|28.65|0
1651736720000|2022-05-05 07:45:20|28.76|28.68|28.78|28.7|28.78|28.7|28.76|28.68|149
1651736730000|2022-05-05 07:45:30|28.77|28.69|28.76|28.68|28.77|28.69|28.76|28.68|4
1651736740000|2022-05-05 07:45:40|28.77|28.69|28.73|28.65|28.77|28.69|28.73|28.65|0
1651736780000|2022-05-05 07:46:20|28.77|28.69|28.73|28.65|28.77|28.69|28.73|28.65|127
1651736790000|2022-05-05 07:46:30|28.76|28.68|28.73|28.65|28.76|28.68|28.73|28.65|90
1651736800000|2022-05-05 07:46:40|28.75|28.67|28.73|28.65|28.75|28.67|28.73|28.65|0
1651736820000|2022-05-05 07:47:00|28.75|28.67|28.73|28.65|28.78|28.7|28.73|28.65|46
1651736830000|2022-05-05 07:47:10|28.75|28.67|28.73|28.65|28.75|28.67|28.73|28.65|29
1651736840000|2022-05-05 07:47:20|28.71|28.63|28.72|28.64|28.72|28.64|28.71|28.63|111
1651736850000|2022-05-05 07:47:30|28.73|28.65|28.73|28.65|28.73|28.65|28.73|28.65|0
1651736870000|2022-05-05 07:47:50|28.71|28.63|28.71|28.63|28.71|28.63|28.71|28.63|60
1651736890000|2022-05-05 07:48:10|28.73|28.65|28.71|28.63|28.73|28.65|28.71|28.63|74
1651736900000|2022-05-05 07:48:20|||||||||1
1651736910000|2022-05-05 07:48:30|28.72|28.64|28.73|28.65|28.75|28.67|28.72|28.64|0
1651736930000|2022-05-05 07:48:50|28.78|28.7|28.78|28.7|28.78|28.7|28.78|28.7|54
1651736940000|2022-05-05 07:49:00|28.79|28.71|28.78|28.7|28.79|28.71|28.78|28.7|27
1651736950000|2022-05-05 07:49:10|28.79|28.71|28.78|28.7|28.79|28.71|28.78|28.7|0
1651736960000|2022-05-05 07:49:20|28.76|28.68|28.73|28.65|28.77|28.69|28.73|28.65|16
1651736980000|2022-05-05 07:49:40|28.76|28.68|28.76|28.68|28.76|28.68|28.76|28.68|2
1651736990000|2022-05-05 07:49:50|28.77|28.69|28.78|28.7|28.78|28.7|28.77|28.69|0
1651737000000|2022-05-05 07:50:00|28.79|28.71|28.78|28.7|28.8|28.72|28.78|28.7|2
1651737010000|2022-05-05 07:50:10|28.79|28.71|28.78|28.7|28.79|28.71|28.78|28.7|0
1651737020000|2022-05-05 07:50:20|||||||||11
1651737040000|2022-05-05 07:50:40|28.79|28.71|28.78|28.7|28.79|28.71|28.78|28.7|0
1651737050000|2022-05-05 07:50:50|28.79|28.71|28.78|28.7|28.79|28.71|28.78|28.7|0
1651737070000|2022-05-05 07:51:10|28.75|28.67|28.78|28.7|28.78|28.7|28.75|28.67|13
1651737090000|2022-05-05 07:51:30|28.77|28.69|28.76|28.68|28.78|28.7|28.73|28.65|81
1651737100000|2022-05-05 07:51:40|28.78|28.7|28.73|28.65|28.78|28.7|28.73|28.65|0
1651737140000|2022-05-05 07:52:20|28.74|28.66|28.74|28.66|28.74|28.66|28.74|28.66|9
1651737150000|2022-05-05 07:52:30|28.75|28.67|28.79|28.71|28.79|28.71|28.75|28.67|1
1651737160000|2022-05-05 07:52:40|28.8|28.72|28.8|28.72|28.8|28.72|28.79|28.71|0
1651737170000|2022-05-05 07:52:50|28.79|28.71|28.79|28.71|28.79|28.71|28.78|28.7|2
1651737180000|2022-05-05 07:53:00|28.78|28.7|28.74|28.66|28.78|28.7|28.73|28.65|78
1651737190000|2022-05-05 07:53:10|28.73|28.65|28.73|28.65|28.74|28.66|28.73|28.65|0
1651737200000|2022-05-05 07:53:20|28.76|28.68|28.74|28.66|28.77|28.69|28.73|28.65|13
1651737210000|2022-05-05 07:53:30|28.73|28.65|28.73|28.65|28.74|28.66|28.73|28.65|0
1651737240000|2022-05-05 07:54:00|28.72|28.64|28.72|28.64|28.72|28.64|28.72|28.64|12
1651737250000|2022-05-05 07:54:10|28.71|28.63|28.71|28.63|28.72|28.64|28.71|28.63|0
1651737260000|2022-05-05 07:54:20|28.72|28.64|28.73|28.65|28.73|28.65|28.72|28.64|0
1651737340000|2022-05-05 07:55:40|||||||||8
1651737360000|2022-05-05 07:56:00|28.74|28.66|28.73|28.65|28.74|28.66|28.73|28.65|36
1651737380000|2022-05-05 07:56:20|28.76|28.68|28.73|28.65|28.76|28.68|28.73|28.65|4
1651737390000|2022-05-05 07:56:30|28.74|28.66|28.73|28.65|28.74|28.66|28.73|28.65|4
1651737410000|2022-05-05 07:56:50|28.74|28.66|28.73|28.65|28.74|28.66|28.73|28.65|5
1651737450000|2022-05-05 07:57:30|28.72|28.64|28.71|28.63|28.72|28.64|28.71|28.63|2
1651737460000|2022-05-05 07:57:40|28.68|28.6|28.68|28.6|28.68|28.6|28.68|28.6|0
1651737470000|2022-05-05 07:57:50|28.71|28.63|28.71|28.63|28.71|28.63|28.71|28.63|2
1651737480000|2022-05-05 07:58:00|28.7|28.62|28.7|28.62|28.7|28.62|28.68|28.6|0
1651737490000|2022-05-05 07:58:10|28.71|28.63|28.71|28.63|28.71|28.63|28.71|28.63|0
1651737500000|2022-05-05 07:58:20|||||||||7
1651737520000|2022-05-05 07:58:40|||||||||50
1651737530000|2022-05-05 07:58:50|||||||||16
1651737590000|2022-05-05 07:59:50|||||||||1
1651737620000|2022-05-05 08:00:20|28.72|28.64|28.75|28.67|28.77|28.69|28.72|28.64|23
1651737630000|2022-05-05 08:00:30|28.76|28.68|28.78|28.7|28.78|28.7|28.75|28.67|7
1651737670000|2022-05-05 08:01:10|28.76|28.68|28.73|28.65|28.76|28.68|28.73|28.65|1
1651737690000|2022-05-05 08:01:30|28.72|28.64|28.71|28.63|28.72|28.64|28.71|28.63|12
1651737700000|2022-05-05 08:01:40|28.68|28.6|28.68|28.6|28.7|28.62|28.66|28.58|6
1651737710000|2022-05-05 08:01:50|28.7|28.62|28.7|28.62|28.7|28.62|28.7|28.62|0
1651737720000|2022-05-05 08:02:00|28.71|28.63|28.71|28.63|28.71|28.63|28.71|28.63|0
1651737730000|2022-05-05 08:02:10|28.72|28.64|28.72|28.64|28.72|28.64|28.72|28.64|9
1651737740000|2022-05-05 08:02:20|28.71|28.63|28.71|28.63|28.73|28.65|28.71|28.63|50
1651737750000|2022-05-05 08:02:30|28.73|28.65|28.73|28.65|28.73|28.65|28.73|28.65|16
1651737800000|2022-05-05 08:03:20|28.74|28.66|28.79|28.71|28.79|28.71|28.74|28.66|12
1651737810000|2022-05-05 08:03:30|28.8|28.72|28.8|28.72|28.8|28.72|28.8|28.72|0
1651737820000|2022-05-05 08:03:40|||||||||1
1651737860000|2022-05-05 08:04:20|||||||||4
1651737880000|2022-05-05 08:04:40|||||||||21
1651737890000|2022-05-05 08:04:50|28.78|28.7|28.8|28.72|28.8|28.72|28.78|28.7|17
1651737900000|2022-05-05 08:05:00|28.78|28.7|28.78|28.7|28.78|28.7|28.78|28.7|2
1651737940000|2022-05-05 08:05:40|||||||||1
1651737950000|2022-05-05 08:05:50|28.8|28.72|28.8|28.72|28.8|28.72|28.8|28.72|7
1651737990000|2022-05-05 08:06:30|28.78|28.7|28.8|28.72|28.8|28.72|28.78|28.7|84
1651738000000|2022-05-05 08:06:40|28.79|28.71|28.8|28.72|28.8|28.72|28.79|28.71|0
1651738040000|2022-05-05 08:07:20|||||||||16
1651738060000|2022-05-05 08:07:40|28.82|28.74|28.82|28.74|28.82|28.74|28.82|28.74|55
1651738080000|2022-05-05 08:08:00|28.8|28.72|28.81|28.73|28.81|28.73|28.8|28.72|29
1651738090000|2022-05-05 08:08:10|28.82|28.74|28.82|28.74|28.82|28.74|28.81|28.73|0
1651738100000|2022-05-05 08:08:20|28.8|28.72|28.8|28.72|28.81|28.73|28.8|28.72|3
1651738110000|2022-05-05 08:08:30|28.79|28.71|28.8|28.72|28.8|28.72|28.75|28.67|3
1651738120000|2022-05-05 08:08:40|28.77|28.69|28.8|28.72|28.8|28.72|28.77|28.69|19
1651738130000|2022-05-05 08:08:50|28.81|28.73|28.82|28.74|28.82|28.74|28.81|28.73|3
1651738190000|2022-05-05 08:09:50|28.8|28.72|28.82|28.74|28.82|28.74|28.8|28.72|11
1651738200000|2022-05-05 08:10:00|28.81|28.73|28.87|28.79|28.87|28.79|28.8|28.72|194
1651738210000|2022-05-05 08:10:10|28.89|28.81|28.89|28.81|28.89|28.81|28.87|28.79|128
1651738220000|2022-05-05 08:10:20|28.88|28.8|28.87|28.79|28.88|28.8|28.87|28.79|35
1651738260000|2022-05-05 08:11:00|28.82|28.74|28.82|28.74|28.82|28.74|28.82|28.74|1
1651738280000|2022-05-05 08:11:20|28.81|28.73|28.8|28.72|28.82|28.74|28.8|28.72|20
1651738290000|2022-05-05 08:11:30|28.82|28.74|28.81|28.73|28.82|28.74|28.8|28.72|20
1651738300000|2022-05-05 08:11:40|28.82|28.74|28.81|28.73|28.82|28.74|28.81|28.73|4
1651738310000|2022-05-05 08:11:50|28.8|28.72|28.8|28.72|28.8|28.72|28.8|28.72|0
1651738320000|2022-05-05 08:12:00|28.81|28.73|28.81|28.73|28.81|28.73|28.8|28.72|0
1651738330000|2022-05-05 08:12:10|28.82|28.74|28.82|28.74|28.82|28.74|28.82|28.74|0
1651738350000|2022-05-05 08:12:30|28.81|28.73|28.8|28.72|28.82|28.74|28.8|28.72|4
1651738360000|2022-05-05 08:12:40|28.81|28.73|28.8|28.72|28.81|28.73|28.8|28.72|0
1651738400000|2022-05-05 08:13:20|||||||||1
1651738440000|2022-05-05 08:14:00|28.82|28.74|28.8|28.72|28.85|28.77|28.8|28.72|9
1651738460000|2022-05-05 08:14:20|28.83|28.75|28.85|28.77|28.85|28.77|28.8|28.72|12
1651738480000|2022-05-05 08:14:40|28.84|28.76|28.81|28.73|28.84|28.76|28.8|28.72|38
1651738490000|2022-05-05 08:14:50|28.82|28.74|28.82|28.74|28.84|28.76|28.82|28.74|119
1651738510000|2022-05-05 08:15:10|28.81|28.73|28.82|28.74|28.82|28.74|28.81|28.73|9
1651738520000|2022-05-05 08:15:20|28.81|28.73|28.8|28.72|28.82|28.74|28.8|28.72|0
1651738530000|2022-05-05 08:15:30|28.79|28.71|28.79|28.71|28.8|28.72|28.79|28.71|1
1651738540000|2022-05-05 08:15:40|28.8|28.72|28.76|28.68|28.8|28.72|28.75|28.67|7
1651738550000|2022-05-05 08:15:50|28.75|28.67|28.76|28.68|28.79|28.71|28.75|28.67|0
1651738560000|2022-05-05 08:16:00|28.75|28.67|28.75|28.67|28.75|28.67|28.75|28.67|2
1651738590000|2022-05-05 08:16:30|28.76|28.68|28.76|28.68|28.77|28.69|28.75|28.67|2
1651738600000|2022-05-05 08:16:40|28.77|28.69|28.77|28.69|28.8|28.72|28.77|28.69|0
1651738610000|2022-05-05 08:16:50|28.79|28.71|28.8|28.72|28.8|28.72|28.79|28.71|0
1651738620000|2022-05-05 08:17:00|28.81|28.73|28.82|28.74|28.82|28.74|28.81|28.73|24
1651738640000|2022-05-05 08:17:20|28.85|28.77|28.85|28.77|28.86|28.78|28.85|28.77|0
1651738650000|2022-05-05 08:17:30|28.82|28.74|28.82|28.74|28.82|28.74|28.82|28.74|0
1651738660000|2022-05-05 08:17:40|28.84|28.76|28.84|28.76|28.84|28.76|28.82|28.74|0
1651738670000|2022-05-05 08:17:50|28.82|28.74|28.82|28.74|28.82|28.74|28.82|28.74|1
1651738680000|2022-05-05 08:18:00|28.84|28.76|28.84|28.76|28.84|28.76|28.82|28.74|0
1651738690000|2022-05-05 08:18:10|28.82|28.74|28.82|28.74|28.82|28.74|28.82|28.74|0
1651738700000|2022-05-05 08:18:20|||||||||1
1651738730000|2022-05-05 08:18:50|28.8|28.72|28.8|28.72|28.8|28.72|28.8|28.72|38
1651738750000|2022-05-05 08:19:10|28.79|28.71|28.75|28.67|28.79|28.71|28.75|28.67|7
1651738760000|2022-05-05 08:19:20|28.77|28.69|28.8|28.72|28.8|28.72|28.77|28.69|16
1651738780000|2022-05-05 08:19:40|28.81|28.73|28.81|28.73|28.81|28.73|28.81|28.73|0
1651738790000|2022-05-05 08:19:50|28.8|28.72|28.8|28.72|28.8|28.72|28.8|28.72|0
1651738800000|2022-05-05 08:20:00|28.79|28.71|28.8|28.72|28.8|28.72|28.79|28.71|0
1651738810000|2022-05-05 08:20:10|28.77|28.69|28.77|28.69|28.77|28.69|28.76|28.68|4
1651738820000|2022-05-05 08:20:20|28.76|28.68|28.79|28.71|28.79|28.71|28.75|28.67|0
1651738830000|2022-05-05 08:20:30|28.77|28.69|28.75|28.67|28.77|28.69|28.75|28.67|0
1651738860000|2022-05-05 08:21:00|28.76|28.68|28.76|28.68|28.76|28.68|28.76|28.68|0
1651738870000|2022-05-05 08:21:10|28.77|28.69|28.77|28.69|28.77|28.69|28.76|28.68|3
1651738900000|2022-05-05 08:21:40|28.76|28.68|28.75|28.67|28.76|28.68|28.75|28.67|1
1651738910000|2022-05-05 08:21:50|28.76|28.68|28.75|28.67|28.76|28.68|28.75|28.67|0
1651738940000|2022-05-05 08:22:20|28.76|28.68|28.75|28.67|28.76|28.68|28.75|28.67|0
1651738960000|2022-05-05 08:22:40|28.78|28.7|28.8|28.72|28.8|28.72|28.78|28.7|21
1651738970000|2022-05-05 08:22:50|28.79|28.71|28.79|28.71|28.79|28.71|28.79|28.71|0
1651738980000|2022-05-05 08:23:00|28.8|28.72|28.79|28.71|28.8|28.72|28.79|28.71|0
1651738990000|2022-05-05 08:23:10|28.8|28.72|28.8|28.72|28.8|28.72|28.8|28.72|0
1651739000000|2022-05-05 08:23:20|28.79|28.71|28.75|28.67|28.79|28.71|28.75|28.67|46
1651739010000|2022-05-05 08:23:30|28.77|28.69|28.8|28.72|28.8|28.72|28.77|28.69|9
1651739040000|2022-05-05 08:24:00|||||||||1
1651739050000|2022-05-05 08:24:10|28.83|28.75|28.8|28.72|28.83|28.75|28.8|28.72|68
1651739090000|2022-05-05 08:24:50|28.79|28.71|28.8|28.72|28.8|28.72|28.79|28.71|4
1651739110000|2022-05-05 08:25:10|28.82|28.74|28.85|28.77|28.85|28.77|28.81|28.73|14
1651739140000|2022-05-05 08:25:40|28.81|28.73|28.85|28.77|28.85|28.77|28.8|28.72|0
1651739160000|2022-05-05 08:26:00|28.86|28.78|28.85|28.77|28.87|28.79|28.85|28.77|5
1651739170000|2022-05-05 08:26:10|28.86|28.78|28.87|28.79|28.89|28.81|28.85|28.77|0
1651739180000|2022-05-05 08:26:20|28.89|28.81|28.87|28.79|28.89|28.81|28.86|28.78|1
1651739190000|2022-05-05 08:26:30|28.86|28.78|28.85|28.77|28.87|28.79|28.85|28.77|0
1651739210000|2022-05-05 08:26:50|28.84|28.76|28.83|28.75|28.85|28.77|28.83|28.75|15
1651739220000|2022-05-05 08:27:00|28.84|28.76|28.84|28.76|28.84|28.76|28.84|28.76|0
1651739230000|2022-05-05 08:27:10|28.85|28.77|28.85|28.77|28.85|28.77|28.85|28.77|0
1651739250000|2022-05-05 08:27:30|28.86|28.78|28.86|28.78|28.87|28.79|28.85|28.77|3
1651739260000|2022-05-05 08:27:40|28.87|28.79|28.86|28.78|28.87|28.79|28.85|28.77|0
1651739270000|2022-05-05 08:27:50|28.85|28.77|28.85|28.77|28.86|28.78|28.85|28.77|0
1651739280000|2022-05-05 08:28:00|28.86|28.78|28.85|28.77|28.86|28.78|28.85|28.77|0
1651739300000|2022-05-05 08:28:20|28.86|28.78|28.86|28.78|28.87|28.79|28.85|28.77|4
1651739310000|2022-05-05 08:28:30|28.87|28.79|28.87|28.79|28.87|28.79|28.87|28.79|0
1651739320000|2022-05-05 08:28:40|||||||||1
1651739340000|2022-05-05 08:29:00|28.9|28.82|28.91|28.83|28.92|28.84|28.9|28.82|0
1651739350000|2022-05-05 08:29:10|28.9|28.82|28.91|28.83|28.91|28.83|28.89|28.81|9
1651739360000|2022-05-05 08:29:20|28.92|28.84|28.89|28.81|28.92|28.84|28.89|28.81|0
1651739370000|2022-05-05 08:29:30|28.9|28.82|28.9|28.82|28.91|28.83|28.9|28.82|2
1651739390000|2022-05-05 08:29:50|28.89|28.81|28.89|28.81|28.89|28.81|28.89|28.81|0
1651739400000|2022-05-05 08:30:00|28.9|28.82|28.9|28.82|28.9|28.82|28.9|28.82|0
1651739410000|2022-05-05 08:30:10|28.91|28.83|28.91|28.83|28.91|28.83|28.9|28.82|1
1651739420000|2022-05-05 08:30:20|28.92|28.84|28.92|28.84|28.92|28.84|28.92|28.84|0
1651739430000|2022-05-05 08:30:30|28.91|28.83|28.92|28.84|28.92|28.84|28.91|28.83|1
1651739440000|2022-05-05 08:30:40|28.9|28.82|28.92|28.84|28.92|28.84|28.9|28.82|41
1651739460000|2022-05-05 08:31:00|28.9|28.82|28.87|28.79|28.9|28.82|28.87|28.79|0
1651739470000|2022-05-05 08:31:10|28.89|28.81|28.89|28.81|28.89|28.81|28.87|28.79|0
1651739500000|2022-05-05 08:31:40|28.87|28.79|28.91|28.83|28.91|28.83|28.87|28.79|9
1651739510000|2022-05-05 08:31:50|28.92|28.84|28.92|28.84|28.92|28.84|28.92|28.84|0
1651739560000|2022-05-05 08:32:40|28.91|28.83|28.9|28.82|28.91|28.83|28.9|28.82|7
1651739570000|2022-05-05 08:32:50|28.92|28.84|28.92|28.84|28.92|28.84|28.9|28.82|68
1651739580000|2022-05-05 08:33:00|28.91|28.83|28.92|28.84|28.92|28.84|28.91|28.83|0
1651739610000|2022-05-05 08:33:30|28.94|28.86|28.92|28.84|28.94|28.86|28.92|28.84|0
1651739630000|2022-05-05 08:33:50|28.9|28.82|28.9|28.82|28.9|28.82|28.9|28.82|4
1651739650000|2022-05-05 08:34:10|28.92|28.84|28.95|28.87|28.95|28.87|28.92|28.84|39
1651739680000|2022-05-05 08:34:40|28.97|28.89|28.97|28.89|28.97|28.89|28.97|28.89|44
1651739690000|2022-05-05 08:34:50|29.02|28.94|29.02|28.94|29.02|28.94|29.02|28.94|30
1651739700000|2022-05-05 08:35:00|29.01|28.93|29.02|28.94|29.02|28.94|29.01|28.93|10
1651739760000|2022-05-05 08:36:00|29.01|28.93|28.99|28.91|29.02|28.94|28.97|28.89|63
1651739770000|2022-05-05 08:36:10|29|28.92|28.97|28.89|29|28.92|28.97|28.89|0
1651739780000|2022-05-05 08:36:20|||||||||1
1651739790000|2022-05-05 08:36:30|28.96|28.88|28.96|28.88|28.96|28.88|28.96|28.88|3
1651739800000|2022-05-05 08:36:40|28.95|28.87|28.95|28.87|28.96|28.88|28.95|28.87|0
1651739820000|2022-05-05 08:37:00|28.96|28.88|28.96|28.88|28.97|28.89|28.95|28.87|0
1651739830000|2022-05-05 08:37:10|28.95|28.87|28.96|28.88|28.96|28.88|28.95|28.87|0
1651739840000|2022-05-05 08:37:20|28.97|28.89|28.97|28.89|28.97|28.89|28.97|28.89|0
1651739850000|2022-05-05 08:37:30|28.99|28.91|28.97|28.89|28.99|28.91|28.97|28.89|0
1651739860000|2022-05-05 08:37:40|29.01|28.93|29|28.92|29.01|28.93|29|28.92|8
1651739870000|2022-05-05 08:37:50|28.99|28.91|29|28.92|29|28.92|28.99|28.91|0
1651739890000|2022-05-05 08:38:10|28.99|28.91|28.99|28.91|28.99|28.91|28.99|28.91|0
1651739900000|2022-05-05 08:38:20|29|28.92|29|28.92|29|28.92|29|28.92|0
1651739930000|2022-05-05 08:38:50|28.97|28.89|28.97|28.89|28.97|28.89|28.97|28.89|0
1651739940000|2022-05-05 08:39:00|||||||||1
1651739950000|2022-05-05 08:39:10|28.99|28.91|29|28.92|29|28.92|28.99|28.91|0
1651739960000|2022-05-05 08:39:20|29.02|28.94|29.02|28.94|29.02|28.94|29.02|28.94|4
1651739990000|2022-05-05 08:39:50|29.07|28.99|29.07|28.99|29.07|28.99|29.07|28.99|38
1651740020000|2022-05-05 08:40:20|29.06|28.98|29.07|28.99|29.07|28.99|29.06|28.98|6
1651740050000|2022-05-05 08:40:50|29.09|29.01|29.12|29.04|29.12|29.04|29.09|29.01|54
1651740060000|2022-05-05 08:41:00|29.11|29.03|29.07|28.99|29.11|29.03|29.07|28.99|0
1651740070000|2022-05-05 08:41:10|29.09|29.01|29.12|29.04|29.12|29.04|29.09|29.01|11
1651740140000|2022-05-05 08:42:20|29.1|29.02|29.1|29.02|29.1|29.02|29.09|29.01|47
1651740150000|2022-05-05 08:42:30|29.09|29.01|29.12|29.04|29.12|29.04|29.09|29.01|1
1651740170000|2022-05-05 08:42:50|29.14|29.06|29.14|29.06|29.14|29.06|29.14|29.06|29
1651740190000|2022-05-05 08:43:10|29.17|29.09|29.19|29.11|29.19|29.11|29.17|29.09|16
1651740210000|2022-05-05 08:43:30|29.21|29.13|29.19|29.11|29.21|29.13|29.19|29.11|41
1651740220000|2022-05-05 08:43:40|29.21|29.13|29.19|29.11|29.21|29.13|29.19|29.11|27
1651740230000|2022-05-05 08:43:50|29.23|29.15|29.19|29.11|29.24|29.16|29.19|29.11|22
1651740240000|2022-05-05 08:44:00|29.24|29.16|29.22|29.14|29.24|29.16|29.21|29.13|41
1651740250000|2022-05-05 08:44:10|29.21|29.13|29.19|29.11|29.22|29.14|29.19|29.11|1
1651740270000|2022-05-05 08:44:30|29.18|29.1|29.17|29.09|29.18|29.1|29.17|29.09|120
1651740300000|2022-05-05 08:45:00|||||||||20
1651740310000|2022-05-05 08:45:10|29.18|29.1|29.19|29.11|29.19|29.11|29.18|29.1|0
1651740330000|2022-05-05 08:45:30|29.18|29.1|29.17|29.09|29.19|29.11|29.17|29.09|1
1651740360000|2022-05-05 08:46:00|29.12|29.04|29.14|29.06|29.15|29.07|29.12|29.04|21
1651740370000|2022-05-05 08:46:10|29.15|29.07|29.17|29.09|29.17|29.09|29.15|29.07|10
1651740410000|2022-05-05 08:46:50|29.14|29.06|29.14|29.06|29.14|29.06|29.14|29.06|9
1651740420000|2022-05-05 08:47:00|29.16|29.08|29.17|29.09|29.17|29.09|29.16|29.08|0
1651740430000|2022-05-05 08:47:10|29.16|29.08|29.16|29.08|29.17|29.09|29.16|29.08|0
1651740440000|2022-05-05 08:47:20|29.15|29.07|29.12|29.04|29.15|29.07|29.12|29.04|2
1651740450000|2022-05-05 08:47:30|29.1|29.02|29.1|29.02|29.11|29.03|29.1|29.02|12
1651740460000|2022-05-05 08:47:40|29.11|29.03|29.1|29.02|29.12|29.04|29.1|29.02|0
1651740470000|2022-05-05 08:47:50|29.11|29.03|29.1|29.02|29.11|29.03|29.1|29.02|0
1651740480000|2022-05-05 08:48:00|29.11|29.03|29.12|29.04|29.12|29.04|29.1|29.02|0
1651740490000|2022-05-05 08:48:10|29.15|29.07|29.11|29.03|29.15|29.07|29.11|29.03|0
1651740500000|2022-05-05 08:48:20|29.12|29.04|29.12|29.04|29.12|29.04|29.11|29.03|0
1651740520000|2022-05-05 08:48:40|||||||||1
1651740530000|2022-05-05 08:48:50|29.16|29.08|29.14|29.06|29.16|29.08|29.14|29.06|7
1651740540000|2022-05-05 08:49:00|29.12|29.04|29.14|29.06|29.14|29.06|29.12|29.04|0
1651740550000|2022-05-05 08:49:10|29.12|29.04|29.1|29.02|29.12|29.04|29.1|29.02|21
1651740560000|2022-05-05 08:49:20|29.09|29.01|29.06|28.98|29.09|29.01|29.05|28.97|1
1651740570000|2022-05-05 08:49:30|29.05|28.97|29.05|28.97|29.06|28.98|29.05|28.97|2
1651740660000|2022-05-05 08:51:00|||||||||2
1651740680000|2022-05-05 08:51:20|||||||||9
1651740740000|2022-05-05 08:52:20|29.09|29.01|29.12|29.04|29.12|29.04|29.06|28.98|113
1651740750000|2022-05-05 08:52:30|29.11|29.03|29.11|29.03|29.11|29.03|29.1|29.02|0
1651740760000|2022-05-05 08:52:40|29.1|29.02|29.1|29.02|29.11|29.03|29.1|29.02|0
1651740770000|2022-05-05 08:52:50|29.11|29.03|29.11|29.03|29.11|29.03|29.1|29.02|0
1651740780000|2022-05-05 08:53:00|29.1|29.02|29.12|29.04|29.12|29.04|29.1|29.02|0
1651740790000|2022-05-05 08:53:10|29.11|29.03|29.11|29.03|29.11|29.03|29.11|29.03|0
1651740800000|2022-05-05 08:53:20|29.12|29.04|29.12|29.04|29.12|29.04|29.12|29.04|0
1651740810000|2022-05-05 08:53:30|29.11|29.03|29.14|29.06|29.14|29.06|29.11|29.03|0
1651740820000|2022-05-05 08:53:40|29.15|29.07|29.15|29.07|29.15|29.07|29.15|29.07|0
1651740830000|2022-05-05 08:53:50|29.12|29.04|29.15|29.07|29.15|29.07|29.12|29.04|0
1651740840000|2022-05-05 08:54:00|29.14|29.06|29.12|29.04|29.15|29.07|29.12|29.04|0
1651740850000|2022-05-05 08:54:10|29.11|29.03|29.11|29.03|29.11|29.03|29.11|29.03|1
1651740860000|2022-05-05 08:54:20|29.1|29.02|29.12|29.04|29.12|29.04|29.1|29.02|0
1651740890000|2022-05-05 08:54:50|29.14|29.06|29.14|29.06|29.16|29.08|29.14|29.06|2
1651740900000|2022-05-05 08:55:00|29.15|29.07|29.17|29.09|29.17|29.09|29.14|29.06|1
1651740950000|2022-05-05 08:55:50|29.16|29.08|29.14|29.06|29.16|29.08|29.14|29.06|2
1651740960000|2022-05-05 08:56:00|29.15|29.07|29.12|29.04|29.15|29.07|29.12|29.04|0
1651740990000|2022-05-05 08:56:30|29.15|29.07|29.15|29.07|29.15|29.07|29.15|29.07|0
1651741000000|2022-05-05 08:56:40|29.17|29.09|29.17|29.09|29.17|29.09|29.16|29.08|8
1651741030000|2022-05-05 08:57:10|29.16|29.08|29.15|29.07|29.16|29.08|29.15|29.07|0
1651741040000|2022-05-05 08:57:20|29.16|29.08|29.15|29.07|29.16|29.08|29.15|29.07|0
1651741050000|2022-05-05 08:57:30|29.14|29.06|29.16|29.08|29.17|29.09|29.14|29.06|0
1651741060000|2022-05-05 08:57:40|29.15|29.07|29.16|29.08|29.16|29.08|29.15|29.07|0
1651741070000|2022-05-05 08:57:50|29.17|29.09|29.17|29.09|29.17|29.09|29.17|29.09|0
1651741080000|2022-05-05 08:58:00|29.16|29.08|29.12|29.04|29.16|29.08|29.12|29.04|0
1651741100000|2022-05-05 08:58:20|29.11|29.03|29.12|29.04|29.12|29.04|29.11|29.03|0
1651741120000|2022-05-05 08:58:40|29.15|29.07|29.14|29.06|29.15|29.07|29.14|29.06|0
1651741130000|2022-05-05 08:58:50|29.16|29.08|29.16|29.08|29.16|29.08|29.16|29.08|0
1651741140000|2022-05-05 08:59:00|29.15|29.07|29.12|29.04|29.15|29.07|29.12|29.04|0
1651741160000|2022-05-05 08:59:20|29.11|29.03|29.11|29.03|29.11|29.03|29.11|29.03|12
1651741170000|2022-05-05 08:59:30|29.1|29.02|29.12|29.04|29.12|29.04|29.1|29.02|0
1651741180000|2022-05-05 08:59:40|29.11|29.03|29.11|29.03|29.12|29.04|29.11|29.03|0
1651741190000|2022-05-05 08:59:50|29.1|29.02|29.1|29.02|29.11|29.03|29.1|29.02|0
1651741200000|2022-05-05 09:00:00|29.12|29.04|29.12|29.04|29.12|29.04|29.11|29.03|0
1651741210000|2022-05-05 09:00:10|29.11|29.03|29.11|29.03|29.12|29.04|29.11|29.03|1
1651741220000|2022-05-05 09:00:20|29.1|29.02|29.12|29.04|29.12|29.04|29.1|29.02|0
1651741230000|2022-05-05 09:00:30|29.11|29.03|29.11|29.03|29.11|29.03|29.11|29.03|0
1651741240000|2022-05-05 09:00:40|29.12|29.04|29.12|29.04|29.12|29.04|29.11|29.03|5
1651741260000|2022-05-05 09:01:00|29.11|29.03|29.11|29.03|29.12|29.04|29.1|29.02|32
1651741270000|2022-05-05 09:01:10|29.1|29.02|29.11|29.03|29.11|29.03|29.1|29.02|1
1651741280000|2022-05-05 09:01:20|29.1|29.02|29.1|29.02|29.1|29.02|29.1|29.02|0
1651741290000|2022-05-05 09:01:30|29.09|29.01|29.1|29.02|29.1|29.02|29.09|29.01|0
1651741300000|2022-05-05 09:01:40|29.09|29.01|29.1|29.02|29.1|29.02|29.09|29.01|5
1651741340000|2022-05-05 09:02:20|29.11|29.03|29.1|29.02|29.11|29.03|29.1|29.02|5
1651741420000|2022-05-05 09:03:40|29.11|29.03|29.11|29.03|29.12|29.04|29.1|29.02|12
1651741430000|2022-05-05 09:03:50|29.1|29.02|29.1|29.02|29.1|29.02|29.1|29.02|0
1651741450000|2022-05-05 09:04:10|29.11|29.03|29.11|29.03|29.11|29.03|29.1|29.02|0
1651741460000|2022-05-05 09:04:20|29.12|29.04|29.12|29.04|29.12|29.04|29.12|29.04|0
1651741470000|2022-05-05 09:04:30|29.11|29.03|29.1|29.02|29.11|29.03|29.1|29.02|0
1651741490000|2022-05-05 09:04:50|29.07|28.99|29.07|28.99|29.07|28.99|29.07|28.99|0
1651741530000|2022-05-05 09:05:30|29.09|29.01|29.11|29.03|29.11|29.03|29.09|29.01|11
1651741540000|2022-05-05 09:05:40|29.1|29.02|29.09|29.01|29.11|29.03|29.09|29.01|0
1651741560000|2022-05-05 09:06:00|29.1|29.02|29.1|29.02|29.1|29.02|29.1|29.02|0
1651741570000|2022-05-05 09:06:10|29.07|28.99|29.07|28.99|29.07|28.99|29.07|28.99|0
1651741580000|2022-05-05 09:06:20|29.09|29.01|29.09|29.01|29.09|29.01|29.09|29.01|0
1651741590000|2022-05-05 09:06:30|29.07|28.99|29.09|29.01|29.09|29.01|29.07|28.99|0
1651741600000|2022-05-05 09:06:40|29.1|29.02|29.11|29.03|29.11|29.03|29.09|29.01|7
1651741620000|2022-05-05 09:07:00|29.1|29.02|29.12|29.04|29.12|29.04|29.09|29.01|0
1651741660000|2022-05-05 09:07:40|29.1|29.02|29.1|29.02|29.1|29.02|29.1|29.02|2
1651741670000|2022-05-05 09:07:50|29.11|29.03|29.11|29.03|29.12|29.04|29.11|29.03|0
1651741680000|2022-05-05 09:08:00|29.12|29.04|29.11|29.03|29.12|29.04|29.11|29.03|0
1651741690000|2022-05-05 09:08:10|29.12|29.04|29.12|29.04|29.12|29.04|29.11|29.03|0
1651741720000|2022-05-05 09:08:40|29.11|29.03|29.12|29.04|29.12|29.04|29.11|29.03|0
1651741730000|2022-05-05 09:08:50|29.11|29.03|29.12|29.04|29.12|29.04|29.11|29.03|0
1651741740000|2022-05-05 09:09:00|29.11|29.03|29.11|29.03|29.12|29.04|29.11|29.03|0
1651741750000|2022-05-05 09:09:10|29.12|29.04|29.12|29.04|29.12|29.04|29.11|29.03|0
1651741780000|2022-05-05 09:09:40|29.11|29.03|29.11|29.03|29.12|29.04|29.11|29.03|8
1651741790000|2022-05-05 09:09:50|29.12|29.04|29.12|29.04|29.12|29.04|29.12|29.04|0
1651741810000|2022-05-05 09:10:10|29.11|29.03|29.1|29.02|29.11|29.03|29.1|29.02|2
1651741820000|2022-05-05 09:10:20|29.09|29.01|29.1|29.02|29.1|29.02|29.09|29.01|0
1651741830000|2022-05-05 09:10:30|29.09|29.01|29.09|29.01|29.09|29.01|29.09|29.01|9
1651741840000|2022-05-05 09:10:40|29.07|28.99|29.07|28.99|29.07|28.99|29.07|28.99|0
1651741850000|2022-05-05 09:10:50|29.05|28.97|29.05|28.97|29.05|28.97|29.05|28.97|17
1651741860000|2022-05-05 09:11:00|||||||||5
1651741870000|2022-05-05 09:11:10|||||||||1
1651741910000|2022-05-05 09:11:50|29.02|28.94|29.04|28.96|29.04|28.96|29.01|28.93|7
1651741920000|2022-05-05 09:12:00|29.02|28.94|29.05|28.97|29.05|28.97|29.02|28.94|0
1651741930000|2022-05-05 09:12:10|29.04|28.96|29.05|28.97|29.05|28.97|29.04|28.96|85
1651741940000|2022-05-05 09:12:20|||||||||10
1651741950000|2022-05-05 09:12:30|29.03|28.95|29.05|28.97|29.05|28.97|29.02|28.94|3
1651741960000|2022-05-05 09:12:40|29|28.92|29|28.92|29.01|28.93|29|28.92|1
1651742020000|2022-05-05 09:13:40|29.03|28.95|29.05|28.97|29.05|28.97|29.03|28.95|19
1651742030000|2022-05-05 09:13:50|29.06|28.98|29.06|28.98|29.06|28.98|29.06|28.98|57
1651742040000|2022-05-05 09:14:00|29.05|28.97|29.05|28.97|29.06|28.98|29.05|28.97|1
1651742110000|2022-05-05 09:15:10|||||||||9
1651742160000|2022-05-05 09:16:00|||||||||27
1651742200000|2022-05-05 09:16:40|||||||||1
1651742240000|2022-05-05 09:17:20|29.03|28.95|29|28.92|29.03|28.95|29|28.92|1
1651742390000|2022-05-05 09:19:50|||||||||1
1651742470000|2022-05-05 09:21:10|29.02|28.94|29.01|28.93|29.02|28.94|29.01|28.93|39
1651742480000|2022-05-05 09:21:20|29.05|28.97|29.05|28.97|29.05|28.97|29.05|28.97|2
1651742520000|2022-05-05 09:22:00|29.07|28.99|29.05|28.97|29.07|28.99|29.05|28.97|54
1651742530000|2022-05-05 09:22:10|29.06|28.98|29.07|28.99|29.07|28.99|29.05|28.97|0
1651742540000|2022-05-05 09:22:20|29.1|29.02|29.09|29.01|29.1|29.02|29.09|29.01|1
1651742550000|2022-05-05 09:22:30|29.07|28.99|29.07|28.99|29.07|28.99|29.07|28.99|0
1651742560000|2022-05-05 09:22:40|29.09|29.01|29.1|29.02|29.1|29.02|29.07|28.99|0
1651742570000|2022-05-05 09:22:50|29.09|29.01|29.12|29.04|29.12|29.04|29.09|29.01|21
1651742610000|2022-05-05 09:23:30|29.14|29.06|29.17|29.09|29.17|29.09|29.12|29.04|0
1651742620000|2022-05-05 09:23:40|||||||||20
1651742630000|2022-05-05 09:23:50|29.19|29.11|29.19|29.11|29.22|29.14|29.17|29.09|16
1651742650000|2022-05-05 09:24:10|29.17|29.09|29.19|29.11|29.19|29.11|29.17|29.09|66
1651742660000|2022-05-05 09:24:20|29.17|29.09|29.17|29.09|29.19|29.11|29.17|29.09|112
1651742680000|2022-05-05 09:24:40|29.19|29.11|29.19|29.11|29.19|29.11|29.18|29.1|107
1651742690000|2022-05-05 09:24:50|29.18|29.1|29.18|29.1|29.19|29.11|29.18|29.1|15
1651742700000|2022-05-05 09:25:00|29.19|29.11|29.19|29.11|29.19|29.11|29.18|29.1|0
1651742710000|2022-05-05 09:25:10|29.18|29.1|29.18|29.1|29.18|29.1|29.17|29.09|0
1651742720000|2022-05-05 09:25:20|29.17|29.09|29.17|29.09|29.17|29.09|29.17|29.09|0
1651742730000|2022-05-05 09:25:30|29.14|29.06|29.14|29.06|29.14|29.06|29.14|29.06|0
1651742740000|2022-05-05 09:25:40|29.12|29.04|29.12|29.04|29.12|29.04|29.12|29.04|52
1651742770000|2022-05-05 09:26:10|||||||||1
1651742780000|2022-05-05 09:26:20|29.1|29.02|29.1|29.02|29.11|29.03|29.1|29.02|21
1651742790000|2022-05-05 09:26:30|29.12|29.04|29.12|29.04|29.12|29.04|29.12|29.04|13
1651742820000|2022-05-05 09:27:00|29.11|29.03|29.11|29.03|29.11|29.03|29.11|29.03|0
1651742830000|2022-05-05 09:27:10|29.12|29.04|29.12|29.04|29.12|29.04|29.12|29.04|0
1651742860000|2022-05-05 09:27:40|29.11|29.03|29.11|29.03|29.11|29.03|29.11|29.03|0
1651742870000|2022-05-05 09:27:50|29.1|29.02|29.1|29.02|29.11|29.03|29.1|29.02|0
1651742880000|2022-05-05 09:28:00|29.09|29.01|29.1|29.02|29.1|29.02|29.09|29.01|0
1651742890000|2022-05-05 09:28:10|29.09|29.01|29.1|29.02|29.1|29.02|29.09|29.01|1
1651742920000|2022-05-05 09:28:40|29.11|29.03|29.1|29.02|29.11|29.03|29.1|29.02|0
1651742930000|2022-05-05 09:28:50|29.11|29.03|29.11|29.03|29.11|29.03|29.1|29.02|0
1651742940000|2022-05-05 09:29:00|29.1|29.02|29.1|29.02|29.1|29.02|29.1|29.02|0
1651742950000|2022-05-05 09:29:10|29.11|29.03|29.12|29.04|29.12|29.04|29.11|29.03|0
1651742960000|2022-05-05 09:29:20|29.11|29.03|29.11|29.03|29.11|29.03|29.1|29.02|0
1651742970000|2022-05-05 09:29:30|29.12|29.04|29.12|29.04|29.12|29.04|29.12|29.04|0
1651742980000|2022-05-05 09:29:40|29.16|29.08|29.12|29.04|29.17|29.09|29.12|29.04|0
1651742990000|2022-05-05 09:29:50|29.15|29.07|29.14|29.06|29.16|29.08|29.14|29.06|0
1651743000000|2022-05-05 09:30:00|29.15|29.07|29.12|29.04|29.15|29.07|29.11|29.03|6
1651743080000|2022-05-05 09:31:20|29.09|29.01|29.09|29.01|29.09|29.01|29.09|29.01|0
1651743090000|2022-05-05 09:31:30|29.07|28.99|29.07|28.99|29.07|28.99|29.07|28.99|0
1651743100000|2022-05-05 09:31:40|29.1|29.02|29.11|29.03|29.11|29.03|29.1|29.02|2
1651743110000|2022-05-05 09:31:50|29.1|29.02|29.09|29.01|29.11|29.03|29.07|28.99|0
1651743120000|2022-05-05 09:32:00|29.07|28.99|29.07|28.99|29.07|28.99|29.07|28.99|2
1651743140000|2022-05-05 09:32:20|29.06|28.98|29.07|28.99|29.07|28.99|29.05|28.97|6
1651743150000|2022-05-05 09:32:30|29.06|28.98|29.05|28.97|29.06|28.98|29.05|28.97|0
1651743160000|2022-05-05 09:32:40|29.06|28.98|29.07|28.99|29.07|28.99|29.05|28.97|1
1651743180000|2022-05-05 09:33:00|29.1|29.02|29.1|29.02|29.12|29.04|29.1|29.02|2
1651743190000|2022-05-05 09:33:10|29.11|29.03|29.12|29.04|29.12|29.04|29.1|29.02|0
1651743220000|2022-05-05 09:33:40|29.14|29.06|29.17|29.09|29.17|29.09|29.14|29.06|11
1651743230000|2022-05-05 09:33:50|||||||||1
1651743240000|2022-05-05 09:34:00|||||||||2
1651743250000|2022-05-05 09:34:10|29.15|29.07|29.12|29.04|29.16|29.08|29.12|29.04|2
1651743290000|2022-05-05 09:34:50|||||||||2
1651743310000|2022-05-05 09:35:10|29.11|29.03|29.12|29.04|29.12|29.04|29.1|29.02|4
1651743320000|2022-05-05 09:35:20|29.13|29.05|29.12|29.04|29.14|29.06|29.12|29.04|23
1651743340000|2022-05-05 09:35:40|29.1|29.02|29.08|29|29.1|29.02|29.08|29|2
1651743350000|2022-05-05 09:35:50|29.07|28.99|29.07|28.99|29.08|29|29.07|28.99|0
1651743360000|2022-05-05 09:36:00|29.08|29|29.11|29.03|29.11|29.03|29.07|28.99|3
1651743370000|2022-05-05 09:36:10|29.09|29.01|29.07|28.99|29.09|29.01|29.07|28.99|2
1651743380000|2022-05-05 09:36:20|29.11|29.03|29.11|29.03|29.11|29.03|29.1|29.02|2
1651743390000|2022-05-05 09:36:30|29.08|29|29.07|28.99|29.08|29|29.07|28.99|7
1651743410000|2022-05-05 09:36:50|29.08|29|29.09|29.01|29.09|29.01|29.08|29|0
1651743450000|2022-05-05 09:37:30|29.11|29.03|29.13|29.05|29.14|29.06|29.11|29.03|3
1651743460000|2022-05-05 09:37:40|29.14|29.06|29.14|29.06|29.14|29.06|29.14|29.06|0
1651743470000|2022-05-05 09:37:50|29.18|29.1|29.14|29.06|29.18|29.1|29.14|29.06|0
1651743480000|2022-05-05 09:38:00|||||||||1
1651743530000|2022-05-05 09:38:50|29.12|29.04|29.09|29.01|29.12|29.04|29.09|29.01|1
1651743550000|2022-05-05 09:39:10|29.11|29.03|29.13|29.05|29.13|29.05|29.11|29.03|8
1651743560000|2022-05-05 09:39:20|29.14|29.06|29.14|29.06|29.14|29.06|29.13|29.05|2
1651743570000|2022-05-05 09:39:30|29.13|29.05|29.14|29.06|29.14|29.06|29.12|29.04|0
1651743580000|2022-05-05 09:39:40|29.13|29.05|29.13|29.05|29.14|29.06|29.13|29.05|0
1651743590000|2022-05-05 09:39:50|29.12|29.04|29.13|29.05|29.13|29.05|29.12|29.04|1
1651743600000|2022-05-05 09:40:00|29.14|29.06|29.13|29.05|29.14|29.06|29.13|29.05|0
1651743610000|2022-05-05 09:40:10|29.12|29.04|29.12|29.04|29.13|29.05|29.12|29.04|0
1651743620000|2022-05-05 09:40:20|29.13|29.05|29.14|29.06|29.14|29.06|29.13|29.05|0
1651743630000|2022-05-05 09:40:30|29.13|29.05|29.13|29.05|29.14|29.06|29.13|29.05|0
1651743640000|2022-05-05 09:40:40|29.12|29.04|29.13|29.05|29.13|29.05|29.12|29.04|0
1651743650000|2022-05-05 09:40:50|29.14|29.06|29.07|28.99|29.14|29.06|29.07|28.99|3
1651743660000|2022-05-05 09:41:00|29.08|29|29.09|29.01|29.09|29.01|29.08|29|5
1651743670000|2022-05-05 09:41:10|29.11|29.03|29.09|29.01|29.11|29.03|29.08|29|3
1651743680000|2022-05-05 09:41:20|29.08|29|29.07|28.99|29.08|29|29.07|28.99|2
1651743690000|2022-05-05 09:41:30|29.08|29|29.07|28.99|29.08|29|29.07|28.99|0
1651743700000|2022-05-05 09:41:40|29.09|29.01|29.08|29|29.09|29.01|29.08|29|13
1651743720000|2022-05-05 09:42:00|29.07|28.99|29.07|28.99|29.07|28.99|29.07|28.99|0
1651743750000|2022-05-05 09:42:30|29.02|28.94|29.02|28.94|29.05|28.97|29.02|28.94|24
1651743760000|2022-05-05 09:42:40|29.04|28.96|29.02|28.94|29.05|28.97|29.02|28.94|6
1651743770000|2022-05-05 09:42:50|29.05|28.97|29.02|28.94|29.05|28.97|29.02|28.94|0
1651743790000|2022-05-05 09:43:10|29.04|28.96|29.04|28.96|29.05|28.97|29.02|28.94|0
1651743800000|2022-05-05 09:43:20|29.02|28.94|29.02|28.94|29.05|28.97|29.02|28.94|0
1651743810000|2022-05-05 09:43:30|29.03|28.95|29.06|28.98|29.06|28.98|29.03|28.95|0
1651743820000|2022-05-05 09:43:40|29.07|28.99|29.07|28.99|29.07|28.99|29.07|28.99|0
1651743840000|2022-05-05 09:44:00|29.06|28.98|29.02|28.94|29.06|28.98|29.02|28.94|0
1651743860000|2022-05-05 09:44:20|29.01|28.93|29.01|28.93|29.02|28.94|29.01|28.93|1
1651743880000|2022-05-05 09:44:40|29|28.92|29|28.92|29.01|28.93|29|28.92|3
1651743890000|2022-05-05 09:44:50|29.01|28.93|29|28.92|29.01|28.93|29|28.92|0
1651743900000|2022-05-05 09:45:00|29.01|28.93|29.02|28.94|29.02|28.94|29.01|28.93|0
1651743920000|2022-05-05 09:45:20|29.05|28.97|29.02|28.94|29.06|28.98|29.02|28.94|0
1651743930000|2022-05-05 09:45:30|29.04|28.96|29.04|28.96|29.04|28.96|29.04|28.96|0
1651743940000|2022-05-05 09:45:40|29.02|28.94|29.02|28.94|29.02|28.94|29.02|28.94|1
1651743950000|2022-05-05 09:45:50|||||||||1
1651744040000|2022-05-05 09:47:20|29|28.92|29|28.92|29|28.92|29|28.92|2
1651744080000|2022-05-05 09:48:00|29.01|28.93|28.99|28.91|29.01|28.93|28.99|28.91|7
1651744090000|2022-05-05 09:48:10|29|28.92|29|28.92|29|28.92|29|28.92|0
1651744100000|2022-05-05 09:48:20|28.99|28.91|28.99|28.91|28.99|28.91|28.99|28.91|0
1651744120000|2022-05-05 09:48:40|29|28.92|29.02|28.94|29.02|28.94|29|28.92|6
1651744130000|2022-05-05 09:48:50|29.01|28.93|29|28.92|29.01|28.93|29|28.92|4
1651744140000|2022-05-05 09:49:00|29.01|28.93|29.02|28.94|29.02|28.94|29|28.92|0
1651744200000|2022-05-05 09:50:00|||||||||2
1651744220000|2022-05-05 09:50:20|29|28.92|29|28.92|29|28.92|29|28.92|1
1651744230000|2022-05-05 09:50:30|29.01|28.93|29|28.92|29.01|28.93|29|28.92|7
1651744240000|2022-05-05 09:50:40|28.99|28.91|28.99|28.91|28.99|28.91|28.99|28.91|0
1651744250000|2022-05-05 09:50:50|28.97|28.89|28.97|28.89|28.97|28.89|28.97|28.89|0
1651744270000|2022-05-05 09:51:10|29|28.92|28.97|28.89|29|28.92|28.97|28.89|0
1651744280000|2022-05-05 09:51:20|28.99|28.91|28.99|28.91|28.99|28.91|28.99|28.91|0
1651744290000|2022-05-05 09:51:30|28.97|28.89|28.97|28.89|28.97|28.89|28.97|28.89|0
1651744300000|2022-05-05 09:51:40|28.96|28.88|28.95|28.87|28.96|28.88|28.95|28.87|2
1651744310000|2022-05-05 09:51:50|28.96|28.88|28.95|28.87|28.96|28.88|28.94|28.86|5
1651744320000|2022-05-05 09:52:00|28.96|28.88|28.96|28.88|28.96|28.88|28.96|28.88|3
1651744330000|2022-05-05 09:52:10|28.97|28.89|28.97|28.89|28.97|28.89|28.97|28.89|0
1651744350000|2022-05-05 09:52:30|28.96|28.88|28.96|28.88|28.97|28.89|28.96|28.88|1
1651744360000|2022-05-05 09:52:40|28.97|28.89|28.97|28.89|28.97|28.89|28.97|28.89|0
1651744370000|2022-05-05 09:52:50|28.96|28.88|28.97|28.89|28.97|28.89|28.96|28.88|0
1651744400000|2022-05-05 09:53:20|||||||||2
1651744470000|2022-05-05 09:54:30|29|28.92|29|28.92|29.02|28.94|29|28.92|20
1651744480000|2022-05-05 09:54:40|29.02|28.94|29.02|28.94|29.02|28.94|29.02|28.94|0
1651744580000|2022-05-05 09:56:20|29|28.92|29|28.92|29|28.92|29|28.92|4
1651744590000|2022-05-05 09:56:30|29.01|28.93|29.01|28.93|29.01|28.93|29|28.92|0
1651744600000|2022-05-05 09:56:40|29|28.92|29|28.92|29|28.92|29|28.92|0
1651744610000|2022-05-05 09:56:50|28.99|28.91|29|28.92|29|28.92|28.99|28.91|0
1651744660000|2022-05-05 09:57:40|28.99|28.91|29|28.92|29|28.92|28.99|28.91|0
1651744670000|2022-05-05 09:57:50|29.01|28.93|29|28.92|29.01|28.93|29|28.92|0
1651744680000|2022-05-05 09:58:00|||||||||1
1651744700000|2022-05-05 09:58:20|28.99|28.91|28.96|28.88|28.99|28.91|28.96|28.88|1
1651744710000|2022-05-05 09:58:30|28.97|28.89|29|28.92|29.01|28.93|28.97|28.89|17
1651744790000|2022-05-05 09:59:50|29.02|28.94|29.02|28.94|29.02|28.94|29.02|28.94|25
1651744810000|2022-05-05 10:00:10|29.07|28.99|29.07|28.99|29.07|28.99|29.07|28.99|18
1651744820000|2022-05-05 10:00:20|29.02|28.94|29.02|28.94|29.02|28.94|29.02|28.94|18
1651744870000|2022-05-05 10:01:10|29.07|28.99|29.07|28.99|29.07|28.99|29.07|28.99|29
1651744900000|2022-05-05 10:01:40|29.06|28.98|29.02|28.94|29.06|28.98|29.02|28.94|1
1651745060000|2022-05-05 10:04:20|||||||||1
1651745080000|2022-05-05 10:04:40|||||||||15
1651745090000|2022-05-05 10:04:50|29.01|28.93|29.01|28.93|29.01|28.93|29.01|28.93|3
1651745100000|2022-05-05 10:05:00|29.02|28.94|29.02|28.94|29.02|28.94|28.98|28.9|1
1651745120000|2022-05-05 10:05:20|29.03|28.95|29.02|28.94|29.04|28.96|29.02|28.94|3
1651745140000|2022-05-05 10:05:40|29.04|28.96|29.07|28.99|29.07|28.99|29.04|28.96|0
1651745160000|2022-05-05 10:06:00|||||||||1
1651745220000|2022-05-05 10:07:00|29.05|28.97|29.07|28.99|29.07|28.99|29.05|28.97|2
1651745230000|2022-05-05 10:07:10|29.04|28.96|29.02|28.94|29.04|28.96|29.02|28.94|1
1651745250000|2022-05-05 10:07:30|29.01|28.93|29.01|28.93|29.02|28.94|29|28.92|43
1651745260000|2022-05-05 10:07:40|29.02|28.94|29.02|28.94|29.02|28.94|29.02|28.94|0
1651745280000|2022-05-05 10:08:00|29.01|28.93|29|28.92|29.01|28.93|29|28.92|4
1651745290000|2022-05-05 10:08:10|29.01|28.93|29.01|28.93|29.01|28.93|29|28.92|0
1651745300000|2022-05-05 10:08:20|29|28.92|29|28.92|29.01|28.93|29|28.92|0
1651745310000|2022-05-05 10:08:30|28.97|28.89|29|28.92|29|28.92|28.97|28.89|0
1651745350000|2022-05-05 10:09:10|28.96|28.88|28.97|28.89|28.97|28.89|28.96|28.88|23
1651745360000|2022-05-05 10:09:20|28.96|28.88|28.96|28.88|28.97|28.89|28.95|28.87|0
1651745370000|2022-05-05 10:09:30|28.95|28.87|28.95|28.87|28.95|28.87|28.95|28.87|0
1651745450000|2022-05-05 10:10:50|28.94|28.86|28.95|28.87|28.95|28.87|28.94|28.86|5
1651745520000|2022-05-05 10:12:00|28.94|28.86|28.9|28.82|28.94|28.86|28.9|28.82|8
1651745530000|2022-05-05 10:12:10|28.91|28.83|28.92|28.84|28.94|28.86|28.91|28.83|0
1651745540000|2022-05-05 10:12:20|28.9|28.82|28.9|28.82|28.9|28.82|28.9|28.82|0
1651745580000|2022-05-05 10:13:00|||||||||1
1651745590000|2022-05-05 10:13:10|||||||||10
1651745620000|2022-05-05 10:13:40|28.88|28.8|28.89|28.81|28.89|28.81|28.88|28.8|18
1651745630000|2022-05-05 10:13:50|28.9|28.82|28.89|28.81|28.9|28.82|28.89|28.81|0
1651745640000|2022-05-05 10:14:00|28.87|28.79|28.88|28.8|28.88|28.8|28.87|28.79|0
1651745650000|2022-05-05 10:14:10|28.87|28.79|28.87|28.79|28.87|28.79|28.87|28.79|0
1651745660000|2022-05-05 10:14:20|28.85|28.77|28.88|28.8|28.88|28.8|28.85|28.77|0
1651745710000|2022-05-05 10:15:10|28.9|28.82|28.89|28.81|28.9|28.82|28.89|28.81|9
1651745720000|2022-05-05 10:15:20|28.9|28.82|28.9|28.82|28.9|28.82|28.9|28.82|0
1651745730000|2022-05-05 10:15:30|28.89|28.81|28.9|28.82|28.9|28.82|28.89|28.81|0
1651745740000|2022-05-05 10:15:40|28.89|28.81|28.9|28.82|28.9|28.82|28.88|28.8|0
1651745870000|2022-05-05 10:17:50|||||||||1
1651746000000|2022-05-05 10:20:00|28.92|28.84|28.95|28.87|28.95|28.87|28.92|28.84|32
1651746010000|2022-05-05 10:20:10|28.96|28.88|28.97|28.89|28.97|28.89|28.96|28.88|42
1651746040000|2022-05-05 10:20:40|28.95|28.87|28.95|28.87|28.95|28.87|28.95|28.87|3
1651746060000|2022-05-05 10:21:00|28.92|28.84|28.92|28.84|28.92|28.84|28.92|28.84|0
1651746070000|2022-05-05 10:21:10|28.9|28.82|28.92|28.84|28.92|28.84|28.9|28.82|22
1651746150000|2022-05-05 10:22:30|28.9|28.82|28.9|28.82|28.9|28.82|28.9|28.82|22
1651746170000|2022-05-05 10:22:50|||||||||16
1651746240000|2022-05-05 10:24:00|28.89|28.81|28.89|28.81|28.89|28.81|28.89|28.81|1
1651746250000|2022-05-05 10:24:10|28.88|28.8|28.85|28.77|28.88|28.8|28.85|28.77|0
1651746280000|2022-05-05 10:24:40|28.9|28.82|28.9|28.82|28.9|28.82|28.9|28.82|10
1651746290000|2022-05-05 10:24:50|28.89|28.81|28.9|28.82|28.9|28.82|28.89|28.81|4
1651746320000|2022-05-05 10:25:20|||||||||11
1651746330000|2022-05-05 10:25:30|28.88|28.8|28.88|28.8|28.88|28.8|28.88|28.8|17
1651746340000|2022-05-05 10:25:40|28.86|28.78|28.85|28.77|28.86|28.78|28.85|28.77|12
1651746350000|2022-05-05 10:25:50|||||||||4
1651746360000|2022-05-05 10:26:00|||||||||7
1651746370000|2022-05-05 10:26:10|||||||||13
1651746380000|2022-05-05 10:26:20|||||||||2
1651746450000|2022-05-05 10:27:30|28.83|28.75|28.83|28.75|28.83|28.75|28.83|28.75|3
1651746520000|2022-05-05 10:28:40|28.8|28.72|28.8|28.72|28.8|28.72|28.8|28.72|69
1651746530000|2022-05-05 10:28:50|28.83|28.75|28.82|28.74|28.85|28.77|28.82|28.74|110
1651746540000|2022-05-05 10:29:00|28.83|28.75|28.83|28.75|28.83|28.75|28.83|28.75|0
1651746550000|2022-05-05 10:29:10|28.8|28.72|28.8|28.72|28.8|28.72|28.8|28.72|0
1651746560000|2022-05-05 10:29:20|28.82|28.74|28.8|28.72|28.82|28.74|28.8|28.72|0
1651746580000|2022-05-05 10:29:40|28.78|28.7|28.79|28.71|28.8|28.72|28.78|28.7|14
1651746590000|2022-05-05 10:29:50|28.8|28.72|28.8|28.72|28.8|28.72|28.8|28.72|0
1651746620000|2022-05-05 10:30:20|28.79|28.71|28.8|28.72|28.8|28.72|28.79|28.71|0
1651746630000|2022-05-05 10:30:30|28.79|28.71|28.8|28.72|28.8|28.72|28.79|28.71|0
1651746640000|2022-05-05 10:30:40|28.79|28.71|28.79|28.71|28.79|28.71|28.79|28.71|0
1651746650000|2022-05-05 10:30:50|28.78|28.7|28.79|28.71|28.79|28.71|28.78|28.7|0
1651746660000|2022-05-05 10:31:00|28.8|28.72|28.8|28.72|28.8|28.72|28.8|28.72|0
1651746680000|2022-05-05 10:31:20|28.85|28.77|28.8|28.72|28.85|28.77|28.8|28.72|12
1651746690000|2022-05-05 10:31:30|28.81|28.73|28.83|28.75|28.83|28.75|28.81|28.73|0
1651746700000|2022-05-05 10:31:40|28.85|28.77|28.85|28.77|28.85|28.77|28.85|28.77|0
1651746720000|2022-05-05 10:32:00|||||||||1
1651746750000|2022-05-05 10:32:30|28.87|28.79|28.86|28.78|28.87|28.79|28.86|28.78|13
1651746760000|2022-05-05 10:32:40|28.85|28.77|28.85|28.77|28.85|28.77|28.85|28.77|0
1651746780000|2022-05-05 10:33:00|28.87|28.79|28.87|28.79|28.87|28.79|28.87|28.79|4
1651746820000|2022-05-05 10:33:40|28.85|28.77|28.85|28.77|28.85|28.77|28.85|28.77|1
1651746850000|2022-05-05 10:34:10|28.87|28.79|28.85|28.77|28.87|28.79|28.85|28.77|100
1651746890000|2022-05-05 10:34:50|28.86|28.78|28.85|28.77|28.86|28.78|28.85|28.77|0
1651746900000|2022-05-05 10:35:00|28.86|28.78|28.87|28.79|28.87|28.79|28.86|28.78|16
1651746990000|2022-05-05 10:36:30|28.85|28.77|28.85|28.77|28.85|28.77|28.85|28.77|18
1651747010000|2022-05-05 10:36:50|28.84|28.76|28.84|28.76|28.84|28.76|28.84|28.76|0
1651747020000|2022-05-05 10:37:00|28.85|28.77|28.85|28.77|28.85|28.77|28.85|28.77|0
1651747040000|2022-05-05 10:37:20|28.84|28.76|28.84|28.76|28.84|28.76|28.84|28.76|0
1651747060000|2022-05-05 10:37:40|28.85|28.77|28.84|28.76|28.85|28.77|28.84|28.76|0
1651747070000|2022-05-05 10:37:50|28.85|28.77|28.85|28.77|28.85|28.77|28.82|28.74|0
1651747110000|2022-05-05 10:38:30|28.84|28.76|28.84|28.76|28.85|28.77|28.84|28.76|0
1651747120000|2022-05-05 10:38:40|28.85|28.77|28.85|28.77|28.85|28.77|28.84|28.76|0
1651747130000|2022-05-05 10:38:50|28.84|28.76|28.85|28.77|28.85|28.77|28.84|28.76|0
1651747170000|2022-05-05 10:39:30|||||||||1
1651747190000|2022-05-05 10:39:50|28.84|28.76|28.82|28.74|28.84|28.76|28.8|28.72|7
1651747200000|2022-05-05 10:40:00|28.81|28.73|28.81|28.73|28.81|28.73|28.8|28.72|0
1651747210000|2022-05-05 10:40:10|28.8|28.72|28.8|28.72|28.8|28.72|28.8|28.72|0
1651747220000|2022-05-05 10:40:20|28.81|28.73|28.81|28.73|28.81|28.73|28.8|28.72|0
1651747230000|2022-05-05 10:40:30|28.8|28.72|28.8|28.72|28.8|28.72|28.8|28.72|0
1651747240000|2022-05-05 10:40:40|28.81|28.73|28.81|28.73|28.81|28.73|28.8|28.72|0
1651747250000|2022-05-05 10:40:50|28.82|28.74|28.81|28.73|28.82|28.74|28.81|28.73|0
1651747260000|2022-05-05 10:41:00|28.8|28.72|28.81|28.73|28.81|28.73|28.8|28.72|0
1651747270000|2022-05-05 10:41:10|28.8|28.72|28.81|28.73|28.81|28.73|28.8|28.72|0
1651747290000|2022-05-05 10:41:30|28.8|28.72|28.8|28.72|28.81|28.73|28.8|28.72|0
1651747310000|2022-05-05 10:41:50|28.81|28.73|28.82|28.74|28.82|28.74|28.81|28.73|0
1651747330000|2022-05-05 10:42:10|28.81|28.73|28.81|28.73|28.81|28.73|28.81|28.73|18
1651747340000|2022-05-05 10:42:20|28.8|28.72|28.8|28.72|28.8|28.72|28.8|28.72|0
1651747350000|2022-05-05 10:42:30|28.82|28.74|28.82|28.74|28.82|28.74|28.82|28.74|8
1651747390000|2022-05-05 10:43:10|28.85|28.77|28.85|28.77|28.86|28.78|28.84|28.76|9
1651747400000|2022-05-05 10:43:20|28.84|28.76|28.85|28.77|28.85|28.77|28.84|28.76|0
1651747410000|2022-05-05 10:43:30|28.84|28.76|28.84|28.76|28.84|28.76|28.84|28.76|0
1651747420000|2022-05-05 10:43:40|28.82|28.74|28.84|28.76|28.84|28.76|28.82|28.74|0
1651747430000|2022-05-05 10:43:50|28.82|28.74|28.82|28.74|28.82|28.74|28.82|28.74|0
1651747440000|2022-05-05 10:44:00|28.84|28.76|28.84|28.76|28.84|28.76|28.82|28.74|0
1651747450000|2022-05-05 10:44:10|28.85|28.77|28.85|28.77|28.85|28.77|28.85|28.77|0
1651747460000|2022-05-05 10:44:20|28.84|28.76|28.84|28.76|28.84|28.76|28.84|28.76|0
1651747470000|2022-05-05 10:44:30|28.85|28.77|28.85|28.77|28.85|28.77|28.85|28.77|0
1651747480000|2022-05-05 10:44:40|28.84|28.76|28.82|28.74|28.84|28.76|28.82|28.74|0
1651747520000|2022-05-05 10:45:20|28.81|28.73|28.82|28.74|28.82|28.74|28.81|28.73|2
1651747540000|2022-05-05 10:45:40|28.81|28.73|28.81|28.73|28.82|28.74|28.81|28.73|0
1651747550000|2022-05-05 10:45:50|28.82|28.74|28.82|28.74|28.82|28.74|28.82|28.74|0
1651747560000|2022-05-05 10:46:00|28.81|28.73|28.81|28.73|28.82|28.74|28.81|28.73|6
1651747570000|2022-05-05 10:46:10|28.82|28.74|28.82|28.74|28.82|28.74|28.82|28.74|0
1651747610000|2022-05-05 10:46:50|28.85|28.77|28.85|28.77|28.85|28.77|28.85|28.77|0
1651747650000|2022-05-05 10:47:30|28.84|28.76|28.84|28.76|28.84|28.76|28.82|28.74|0
1651747660000|2022-05-05 10:47:40|28.82|28.74|28.81|28.73|28.82|28.74|28.81|28.73|6
1651747680000|2022-05-05 10:48:00|28.8|28.72|28.8|28.72|28.8|28.72|28.8|28.72|1
1651747720000|2022-05-05 10:48:40|28.82|28.74|28.82|28.74|28.82|28.74|28.82|28.74|1
1651747730000|2022-05-05 10:48:50|28.81|28.73|28.81|28.73|28.81|28.73|28.8|28.72|0
1651747740000|2022-05-05 10:49:00|28.82|28.74|28.82|28.74|28.82|28.74|28.82|28.74|0
1651747750000|2022-05-05 10:49:10|28.81|28.73|28.8|28.72|28.82|28.74|28.8|28.72|2
1651747780000|2022-05-05 10:49:40|28.81|28.73|28.8|28.72|28.81|28.73|28.8|28.72|0
1651747790000|2022-05-05 10:49:50|28.81|28.73|28.81|28.73|28.81|28.73|28.8|28.72|0
1651747800000|2022-05-05 10:50:00|28.8|28.72|28.8|28.72|28.8|28.72|28.8|28.72|0
1651747810000|2022-05-05 10:50:10|28.77|28.69|28.77|28.69|28.77|28.69|28.77|28.69|0
1651747820000|2022-05-05 10:50:20|28.79|28.71|28.79|28.71|28.79|28.71|28.77|28.69|0
1651747830000|2022-05-05 10:50:30|28.77|28.69|28.77|28.69|28.79|28.71|28.77|28.69|0
1651747840000|2022-05-05 10:50:40|28.76|28.68|28.77|28.69|28.77|28.69|28.76|28.68|21
1651747960000|2022-05-05 10:52:40|28.8|28.72|28.77|28.69|28.8|28.72|28.77|28.69|0
1651748020000|2022-05-05 10:53:40|28.76|28.68|28.77|28.69|28.77|28.69|28.76|28.68|6
1651748030000|2022-05-05 10:53:50|28.76|28.68|28.76|28.68|28.76|28.68|28.76|28.68|0
1651748040000|2022-05-05 10:54:00|28.75|28.67|28.75|28.67|28.75|28.67|28.75|28.67|0
1651748050000|2022-05-05 10:54:10|28.77|28.69|28.76|28.68|28.77|28.69|28.76|28.68|8
1651748070000|2022-05-05 10:54:30|28.77|28.69|28.77|28.69|28.77|28.69|28.77|28.69|0
1651748080000|2022-05-05 10:54:40|28.76|28.68|28.77|28.69|28.77|28.69|28.76|28.68|0
1651748130000|2022-05-05 10:55:30|28.81|28.73|28.81|28.73|28.82|28.74|28.8|28.72|24
1651748140000|2022-05-05 10:55:40|28.8|28.72|28.77|28.69|28.81|28.73|28.77|28.69|0
1651748220000|2022-05-05 10:57:00|28.82|28.74|28.78|28.7|28.82|28.74|28.78|28.7|24
1651748230000|2022-05-05 10:57:10|28.79|28.71|28.79|28.71|28.79|28.71|28.79|28.71|0
1651748260000|2022-05-05 10:57:40|28.84|28.76|28.84|28.76|28.84|28.76|28.84|28.76|111
1651748270000|2022-05-05 10:57:50|28.83|28.75|28.83|28.75|28.83|28.75|28.83|28.75|5
1651748280000|2022-05-05 10:58:00|28.79|28.71|28.79|28.71|28.79|28.71|28.79|28.71|0
1651748370000|2022-05-05 10:59:30|||||||||9
1651748380000|2022-05-05 10:59:40|28.84|28.76|28.79|28.71|28.84|28.76|28.79|28.71|12
1651748390000|2022-05-05 10:59:50|28.81|28.73|28.79|28.71|28.83|28.75|28.79|28.71|162
1651748400000|2022-05-05 11:00:00|28.78|28.7|28.84|28.76|28.84|28.76|28.78|28.7|13
1651748410000|2022-05-05 11:00:10|28.82|28.74|28.84|28.76|28.84|28.76|28.79|28.71|3
1651748420000|2022-05-05 11:00:20|28.83|28.75|28.79|28.71|28.83|28.75|28.79|28.71|0
1651748470000|2022-05-05 11:01:10|28.77|28.69|28.77|28.69|28.77|28.69|28.77|28.69|72
1651748480000|2022-05-05 11:01:20|28.76|28.68|28.78|28.7|28.78|28.7|28.74|28.66|5
1651748490000|2022-05-05 11:01:30|28.79|28.71|28.79|28.71|28.79|28.71|28.78|28.7|0
1651748510000|2022-05-05 11:01:50|28.77|28.69|28.79|28.71|28.79|28.71|28.77|28.69|49
1651748520000|2022-05-05 11:02:00|28.81|28.73|28.79|28.71|28.82|28.74|28.79|28.71|0
1651748530000|2022-05-05 11:02:10|||||||||125
1651748540000|2022-05-05 11:02:20|28.77|28.69|28.77|28.69|28.77|28.69|28.77|28.69|0
1651748550000|2022-05-05 11:02:30|28.78|28.7|28.77|28.69|28.78|28.7|28.76|28.68|0
1651748570000|2022-05-05 11:02:50|28.76|28.68|28.76|28.68|28.76|28.68|28.76|28.68|0
1651748580000|2022-05-05 11:03:00|||||||||1
1651748590000|2022-05-05 11:03:10|28.74|28.66|28.73|28.65|28.74|28.66|28.73|28.65|102
1651748600000|2022-05-05 11:03:20|28.72|28.64|28.72|28.64|28.73|28.65|28.72|28.64|10
1651748610000|2022-05-05 11:03:30|28.7|28.62|28.72|28.64|28.72|28.64|28.7|28.62|2
1651748620000|2022-05-05 11:03:40|28.71|28.63|28.72|28.64|28.72|28.64|28.71|28.63|12
1651748640000|2022-05-05 11:04:00|28.73|28.65|28.73|28.65|28.73|28.65|28.73|28.65|5
1651748650000|2022-05-05 11:04:10|28.72|28.64|28.72|28.64|28.72|28.64|28.72|28.64|0
1651748660000|2022-05-05 11:04:20|28.73|28.65|28.72|28.64|28.73|28.65|28.72|28.64|0
1651748690000|2022-05-05 11:04:50|||||||||105
1651748700000|2022-05-05 11:05:00|28.75|28.67|28.72|28.64|28.75|28.67|28.72|28.64|24
1651748710000|2022-05-05 11:05:10|28.69|28.61|28.69|28.61|28.69|28.61|28.69|28.61|113
1651748720000|2022-05-05 11:05:20|28.7|28.62|28.71|28.63|28.72|28.64|28.7|28.62|20
1651748730000|2022-05-05 11:05:30|28.7|28.62|28.7|28.62|28.7|28.62|28.7|28.62|0
1651748740000|2022-05-05 11:05:40|28.71|28.63|28.71|28.63|28.71|28.63|28.7|28.62|1
1651748750000|2022-05-05 11:05:50|28.7|28.62|28.7|28.62|28.71|28.63|28.7|28.62|0
1651748760000|2022-05-05 11:06:00|28.72|28.64|28.7|28.62|28.72|28.64|28.7|28.62|0
1651748770000|2022-05-05 11:06:10|28.71|28.63|28.7|28.62|28.72|28.64|28.7|28.62|25
1651748780000|2022-05-05 11:06:20|28.71|28.63|28.72|28.64|28.72|28.64|28.71|28.63|11
1651748790000|2022-05-05 11:06:30|28.71|28.63|28.69|28.61|28.71|28.63|28.69|28.61|0
1651748800000|2022-05-05 11:06:40|28.67|28.59|28.67|28.59|28.67|28.59|28.67|28.59|0
1651748810000|2022-05-05 11:06:50|28.65|28.57|28.66|28.58|28.66|28.58|28.65|28.57|34
1651748820000|2022-05-05 11:07:00|28.67|28.59|28.67|28.59|28.69|28.61|28.67|28.59|0
1651748830000|2022-05-05 11:07:10|||||||||81
1651748850000|2022-05-05 11:07:30|28.65|28.57|28.65|28.57|28.65|28.57|28.65|28.57|23
1651748860000|2022-05-05 11:07:40|28.66|28.58|28.67|28.59|28.67|28.59|28.65|28.57|3
1651748870000|2022-05-05 11:07:50|28.69|28.61|28.69|28.61|28.69|28.61|28.69|28.61|0
1651748880000|2022-05-05 11:08:00|28.7|28.62|28.67|28.59|28.7|28.62|28.67|28.59|5
1651748890000|2022-05-05 11:08:10|||||||||8
1651748900000|2022-05-05 11:08:20|||||||||5
1651748910000|2022-05-05 11:08:30|||||||||16
1651748920000|2022-05-05 11:08:40|||||||||8
1651748930000|2022-05-05 11:08:50|28.69|28.61|28.7|28.62|28.7|28.62|28.69|28.61|9
1651748940000|2022-05-05 11:09:00|28.71|28.63|28.71|28.63|28.71|28.63|28.71|28.63|13
1651748950000|2022-05-05 11:09:10|28.72|28.64|28.72|28.64|28.72|28.64|28.72|28.64|3
1651748960000|2022-05-05 11:09:20|28.71|28.63|28.72|28.64|28.72|28.64|28.71|28.63|2
1651748980000|2022-05-05 11:09:40|28.7|28.62|28.7|28.62|28.7|28.62|28.7|28.62|100
1651748990000|2022-05-05 11:09:50|28.67|28.59|28.7|28.62|28.7|28.62|28.67|28.59|0
1651749000000|2022-05-05 11:10:00|28.69|28.61|28.7|28.62|28.7|28.62|28.69|28.61|0
1651749010000|2022-05-05 11:10:10|28.69|28.61|28.7|28.62|28.7|28.62|28.69|28.61|0
1651749020000|2022-05-05 11:10:20|28.72|28.64|28.72|28.64|28.72|28.64|28.7|28.62|20
1651749030000|2022-05-05 11:10:30|28.7|28.62|28.7|28.62|28.7|28.62|28.7|28.62|100
1651749060000|2022-05-05 11:11:00|28.69|28.61|28.68|28.6|28.69|28.61|28.65|28.57|42
1651749070000|2022-05-05 11:11:10|28.67|28.59|28.68|28.6|28.68|28.6|28.65|28.57|5
1651749080000|2022-05-05 11:11:20|28.67|28.59|28.65|28.57|28.68|28.6|28.65|28.57|2
1651749090000|2022-05-05 11:11:30|28.66|28.58|28.66|28.58|28.66|28.58|28.65|28.57|19
1651749100000|2022-05-05 11:11:40|||||||||4
1651749110000|2022-05-05 11:11:50|28.67|28.59|28.67|28.59|28.67|28.59|28.66|28.58|0
1651749120000|2022-05-05 11:12:00|28.66|28.58|28.65|28.57|28.66|28.58|28.65|28.57|97
1651749160000|2022-05-05 11:12:40|28.69|28.61|28.69|28.61|28.69|28.61|28.69|28.61|59
1651749170000|2022-05-05 11:12:50|28.7|28.62|28.7|28.62|28.7|28.62|28.7|28.62|3
1651749200000|2022-05-05 11:13:20|28.71|28.63|28.75|28.67|28.75|28.67|28.7|28.62|12
1651749240000|2022-05-05 11:14:00|28.74|28.66|28.75|28.67|28.75|28.67|28.7|28.62|37
1651749250000|2022-05-05 11:14:10|28.74|28.66|28.71|28.63|28.74|28.66|28.71|28.63|4
1651749260000|2022-05-05 11:14:20|28.72|28.64|28.7|28.62|28.72|28.64|28.7|28.62|0
1651749270000|2022-05-05 11:14:30|28.71|28.63|28.71|28.63|28.71|28.63|28.71|28.63|0
1651749280000|2022-05-05 11:14:40|28.7|28.62|28.7|28.62|28.7|28.62|28.7|28.62|0
1651749300000|2022-05-05 11:15:00|28.71|28.63|28.7|28.62|28.71|28.63|28.7|28.62|0
1651749350000|2022-05-05 11:15:50|28.69|28.61|28.7|28.62|28.7|28.62|28.69|28.61|3
1651749370000|2022-05-05 11:16:10|28.72|28.64|28.74|28.66|28.75|28.67|28.72|28.64|9
1651749380000|2022-05-05 11:16:20|28.75|28.67|28.75|28.67|28.75|28.67|28.75|28.67|0
1651749390000|2022-05-05 11:16:30|28.74|28.66|28.75|28.67|28.75|28.67|28.74|28.66|0
1651749400000|2022-05-05 11:16:40|28.74|28.66|28.75|28.67|28.75|28.67|28.73|28.65|1
1651749410000|2022-05-05 11:16:50|28.74|28.66|28.74|28.66|28.74|28.66|28.74|28.66|0
1651749420000|2022-05-05 11:17:00|28.73|28.65|28.74|28.66|28.74|28.66|28.73|28.65|4
1651749430000|2022-05-05 11:17:10|28.73|28.65|28.74|28.66|28.74|28.66|28.73|28.65|0
1651749440000|2022-05-05 11:17:20|28.75|28.67|28.75|28.67|28.75|28.67|28.74|28.66|0
1651749510000|2022-05-05 11:18:30|28.77|28.69|28.75|28.67|28.77|28.69|28.75|28.67|0
1651749520000|2022-05-05 11:18:40|28.77|28.69|28.8|28.72|28.8|28.72|28.77|28.69|20
1651749530000|2022-05-05 11:18:50|28.81|28.73|28.8|28.72|28.81|28.73|28.8|28.72|26
1651749550000|2022-05-05 11:19:10|28.81|28.73|28.8|28.72|28.81|28.73|28.8|28.72|0
1651749590000|2022-05-05 11:19:50|||||||||9
1651749610000|2022-05-05 11:20:10|28.81|28.73|28.82|28.74|28.82|28.74|28.8|28.72|0
1651749620000|2022-05-05 11:20:20|28.81|28.73|28.82|28.74|28.82|28.74|28.8|28.72|0
1651749630000|2022-05-05 11:20:30|28.8|28.72|28.82|28.74|28.82|28.74|28.8|28.72|1
1651749670000|2022-05-05 11:21:10|28.85|28.77|28.85|28.77|28.85|28.77|28.85|28.77|0
1651749680000|2022-05-05 11:21:20|28.82|28.74|28.82|28.74|28.82|28.74|28.82|28.74|0
1651749700000|2022-05-05 11:21:40|28.8|28.72|28.79|28.71|28.8|28.72|28.77|28.69|8
1651749710000|2022-05-05 11:21:50|28.77|28.69|28.77|28.69|28.79|28.71|28.77|28.69|0
1651749720000|2022-05-05 11:22:00|28.79|28.71|28.77|28.69|28.79|28.71|28.77|28.69|0
1651749730000|2022-05-05 11:22:10|28.79|28.71|28.81|28.73|28.82|28.74|28.79|28.71|29
1651749740000|2022-05-05 11:22:20|28.82|28.74|28.81|28.73|28.82|28.74|28.81|28.73|0
1651749750000|2022-05-05 11:22:30|28.8|28.72|28.82|28.74|28.82|28.74|28.8|28.72|0
1651749760000|2022-05-05 11:22:40|28.85|28.77|28.84|28.76|28.85|28.77|28.84|28.76|0
1651749770000|2022-05-05 11:22:50|28.85|28.77|28.82|28.74|28.85|28.77|28.82|28.74|0
1651749780000|2022-05-05 11:23:00|28.81|28.73|28.82|28.74|28.82|28.74|28.81|28.73|1
1651749800000|2022-05-05 11:23:20|28.81|28.73|28.81|28.73|28.81|28.73|28.81|28.73|0
1651749810000|2022-05-05 11:23:30|28.82|28.74|28.82|28.74|28.82|28.74|28.81|28.73|0
1651749820000|2022-05-05 11:23:40|28.81|28.73|28.82|28.74|28.82|28.74|28.8|28.72|2
1651749830000|2022-05-05 11:23:50|28.81|28.73|28.8|28.72|28.82|28.74|28.8|28.72|18
1651749840000|2022-05-05 11:24:00|28.77|28.69|28.79|28.71|28.8|28.72|28.77|28.69|0
1651749850000|2022-05-05 11:24:10|28.77|28.69|28.79|28.71|28.79|28.71|28.77|28.69|0
1651749860000|2022-05-05 11:24:20|28.8|28.72|28.8|28.72|28.81|28.73|28.8|28.72|0
1651749870000|2022-05-05 11:24:30|28.81|28.73|28.8|28.72|28.81|28.73|28.8|28.72|0
1651749880000|2022-05-05 11:24:40|28.79|28.71|28.8|28.72|28.8|28.72|28.79|28.71|0
1651749970000|2022-05-05 11:26:10|28.79|28.71|28.79|28.71|28.79|28.71|28.79|28.71|0
1651749980000|2022-05-05 11:26:20|28.8|28.72|28.8|28.72|28.8|28.72|28.8|28.72|0
1651750020000|2022-05-05 11:27:00|28.79|28.71|28.8|28.72|28.8|28.72|28.76|28.68|4
1651750040000|2022-05-05 11:27:20|28.78|28.7|28.8|28.72|28.8|28.72|28.78|28.7|0
1651750100000|2022-05-05 11:28:20|28.82|28.74|28.85|28.77|28.85|28.77|28.82|28.74|7
1651750110000|2022-05-05 11:28:30|28.84|28.76|28.85|28.77|28.85|28.77|28.84|28.76|0
1651750130000|2022-05-05 11:28:50|28.86|28.78|28.86|28.78|28.86|28.78|28.85|28.77|0
1651750140000|2022-05-05 11:29:00|28.85|28.77|28.85|28.77|28.85|28.77|28.85|28.77|0
1651750170000|2022-05-05 11:29:30|28.86|28.78|28.86|28.78|28.86|28.78|28.86|28.78|2
1651750180000|2022-05-05 11:29:40|28.87|28.79|28.87|28.79|28.87|28.79|28.86|28.78|0
1651750200000|2022-05-05 11:30:00|28.89|28.81|28.86|28.78|28.89|28.81|28.86|28.78|50
1651750210000|2022-05-05 11:30:10|28.85|28.77|28.84|28.76|28.85|28.77|28.82|28.74|0
1651750230000|2022-05-05 11:30:30|28.82|28.74|28.82|28.74|28.82|28.74|28.82|28.74|1
1651750250000|2022-05-05 11:30:50|28.84|28.76|28.84|28.76|28.84|28.76|28.84|28.76|0
1651750260000|2022-05-05 11:31:00|28.82|28.74|28.82|28.74|28.82|28.74|28.82|28.74|0
1651750270000|2022-05-05 11:31:10|28.8|28.72|28.8|28.72|28.81|28.73|28.8|28.72|33
1651750280000|2022-05-05 11:31:20|28.81|28.73|28.81|28.73|28.82|28.74|28.8|28.72|14
1651750290000|2022-05-05 11:31:30|28.8|28.72|28.82|28.74|28.82|28.74|28.8|28.72|39
1651750350000|2022-05-05 11:32:30|28.8|28.72|28.81|28.73|28.81|28.73|28.8|28.72|10
1651750360000|2022-05-05 11:32:40|28.8|28.72|28.8|28.72|28.8|28.72|28.8|28.72|0
1651750400000|2022-05-05 11:33:20|28.79|28.71|28.8|28.72|28.8|28.72|28.79|28.71|0
1651750420000|2022-05-05 11:33:40|28.82|28.74|28.82|28.74|28.82|28.74|28.82|28.74|3
1651750430000|2022-05-05 11:33:50|28.84|28.76|28.84|28.76|28.84|28.76|28.84|28.76|0
1651750450000|2022-05-05 11:34:10|28.82|28.74|28.82|28.74|28.82|28.74|28.82|28.74|0
1651750490000|2022-05-05 11:34:50|28.81|28.73|28.8|28.72|28.81|28.73|28.8|28.72|0
1651750500000|2022-05-05 11:35:00|28.81|28.73|28.82|28.74|28.82|28.74|28.81|28.73|0
1651750510000|2022-05-05 11:35:10|28.81|28.73|28.82|28.74|28.82|28.74|28.81|28.73|0
1651750530000|2022-05-05 11:35:30|28.81|28.73|28.81|28.73|28.82|28.74|28.81|28.73|0
1651750540000|2022-05-05 11:35:40|28.82|28.74|28.82|28.74|28.82|28.74|28.82|28.74|0
1651750550000|2022-05-05 11:35:50|28.81|28.73|28.81|28.73|28.81|28.73|28.81|28.73|0
1651750560000|2022-05-05 11:36:00|28.8|28.72|28.8|28.72|28.8|28.72|28.79|28.71|0
1651750580000|2022-05-05 11:36:20|28.77|28.69|28.77|28.69|28.77|28.69|28.77|28.69|0
1651750590000|2022-05-05 11:36:30|28.76|28.68|28.76|28.68|28.77|28.69|28.76|28.68|1
1651750600000|2022-05-05 11:36:40|28.75|28.67|28.76|28.68|28.76|28.68|28.75|28.67|0
1651750610000|2022-05-05 11:36:50|28.77|28.69|28.77|28.69|28.79|28.71|28.76|28.68|0
1651750620000|2022-05-05 11:37:00|28.76|28.68|28.79|28.71|28.79|28.71|28.76|28.68|0
1651750630000|2022-05-05 11:37:10|28.8|28.72|28.79|28.71|28.8|28.72|28.79|28.71|0
1651750640000|2022-05-05 11:37:20|28.8|28.72|28.77|28.69|28.8|28.72|28.77|28.69|0
1651750650000|2022-05-05 11:37:30|28.76|28.68|28.76|28.68|28.76|28.68|28.75|28.67|0
1651750660000|2022-05-05 11:37:40|28.77|28.69|28.79|28.71|28.8|28.72|28.77|28.69|0
1651750670000|2022-05-05 11:37:50|28.8|28.72|28.8|28.72|28.8|28.72|28.8|28.72|0
1651750680000|2022-05-05 11:38:00|28.79|28.71|28.77|28.69|28.79|28.71|28.77|28.69|0
1651750690000|2022-05-05 11:38:10|28.79|28.71|28.79|28.71|28.79|28.71|28.76|28.68|0
1651750710000|2022-05-05 11:38:30|28.8|28.72|28.82|28.74|28.82|28.74|28.8|28.72|2
1651750740000|2022-05-05 11:39:00|28.84|28.76|28.84|28.76|28.84|28.76|28.84|28.76|0
1651750750000|2022-05-05 11:39:10|28.82|28.74|28.82|28.74|28.82|28.74|28.82|28.74|0
1651750760000|2022-05-05 11:39:20|28.81|28.73|28.82|28.74|28.82|28.74|28.81|28.73|0
1651750790000|2022-05-05 11:39:50|||||||||1
1651750810000|2022-05-05 11:40:10|28.81|28.73|28.8|28.72|28.81|28.73|28.8|28.72|12
1651750860000|2022-05-05 11:41:00|28.79|28.71|28.75|28.67|28.79|28.71|28.75|28.67|15
1651750870000|2022-05-05 11:41:10|||||||||2
1651750940000|2022-05-05 11:42:20|||||||||4
1651750950000|2022-05-05 11:42:30|28.73|28.65|28.72|28.64|28.73|28.65|28.72|28.64|65
1651750960000|2022-05-05 11:42:40|28.7|28.62|28.7|28.62|28.7|28.62|28.7|28.62|3
1651750970000|2022-05-05 11:42:50|28.69|28.61|28.69|28.61|28.69|28.61|28.69|28.61|12
1651750980000|2022-05-05 11:43:00|28.7|28.62|28.7|28.62|28.7|28.62|28.69|28.61|10
1651750990000|2022-05-05 11:43:10|||||||||4
1651751000000|2022-05-05 11:43:20|||||||||10
1651751090000|2022-05-05 11:44:50|||||||||1
1651751150000|2022-05-05 11:45:50|||||||||1
1651751160000|2022-05-05 11:46:00|28.69|28.61|28.69|28.61|28.69|28.61|28.69|28.61|6
1651751170000|2022-05-05 11:46:10|28.68|28.6|28.68|28.6|28.68|28.6|28.68|28.6|0
1651751180000|2022-05-05 11:46:20|28.67|28.59|28.64|28.56|28.67|28.59|28.64|28.56|15
1651751190000|2022-05-05 11:46:30|28.65|28.57|28.65|28.57|28.65|28.57|28.65|28.57|0
1651751240000|2022-05-05 11:47:20|28.68|28.6|28.68|28.6|28.68|28.6|28.65|28.57|0
1651751260000|2022-05-05 11:47:40|28.7|28.62|28.7|28.62|28.7|28.62|28.69|28.61|23
1651751270000|2022-05-05 11:47:50|28.68|28.6|28.69|28.61|28.69|28.61|28.68|28.6|19
1651751280000|2022-05-05 11:48:00|28.7|28.62|28.69|28.61|28.7|28.62|28.69|28.61|1
1651751290000|2022-05-05 11:48:10|28.7|28.62|28.7|28.62|28.7|28.62|28.69|28.61|0
1651751300000|2022-05-05 11:48:20|28.69|28.61|28.69|28.61|28.7|28.62|28.69|28.61|0
1651751310000|2022-05-05 11:48:30|28.68|28.6|28.68|28.6|28.68|28.6|28.67|28.59|0
1651751320000|2022-05-05 11:48:40|28.67|28.59|28.69|28.61|28.69|28.61|28.65|28.57|37
1651751330000|2022-05-05 11:48:50|28.68|28.6|28.68|28.6|28.68|28.6|28.68|28.6|0
1651751340000|2022-05-05 11:49:00|28.65|28.57|28.65|28.57|28.65|28.57|28.65|28.57|1
1651751380000|2022-05-05 11:49:40|28.68|28.6|28.65|28.57|28.7|28.62|28.65|28.57|15
1651751390000|2022-05-05 11:49:50|||||||||2
1651751410000|2022-05-05 11:50:10|28.7|28.62|28.65|28.57|28.7|28.62|28.65|28.57|26
1651751440000|2022-05-05 11:50:40|28.69|28.61|28.7|28.62|28.7|28.62|28.69|28.61|0
1651751470000|2022-05-05 11:51:10|28.68|28.6|28.65|28.57|28.68|28.6|28.65|28.57|8
1651751600000|2022-05-05 11:53:20|28.7|28.62|28.7|28.62|28.7|28.62|28.7|28.62|2
1651751610000|2022-05-05 11:53:30|28.67|28.59|28.66|28.58|28.67|28.59|28.66|28.58|0
1651751620000|2022-05-05 11:53:40|28.67|28.59|28.7|28.62|28.7|28.62|28.66|28.58|0
1651751650000|2022-05-05 11:54:10|28.67|28.59|28.66|28.58|28.68|28.6|28.65|28.57|12
1651751660000|2022-05-05 11:54:20|28.65|28.57|28.7|28.62|28.7|28.62|28.65|28.57|0
1651751700000|2022-05-05 11:55:00|28.67|28.59|28.65|28.57|28.67|28.59|28.65|28.57|24
1651751750000|2022-05-05 11:55:50|28.64|28.56|28.65|28.57|28.65|28.57|28.64|28.56|183
1651751780000|2022-05-05 11:56:20|28.68|28.6|28.68|28.6|28.69|28.61|28.68|28.6|11
1651751790000|2022-05-05 11:56:30|28.65|28.57|28.68|28.6|28.68|28.6|28.65|28.57|0
1651751800000|2022-05-05 11:56:40|28.65|28.57|28.65|28.57|28.65|28.57|28.65|28.57|0
1651751830000|2022-05-05 11:57:10|28.7|28.62|28.69|28.61|28.7|28.62|28.69|28.61|51
1651751840000|2022-05-05 11:57:20|28.68|28.6|28.65|28.57|28.69|28.61|28.65|28.57|0
1651751850000|2022-05-05 11:57:30|||||||||16
1651751870000|2022-05-05 11:57:50|28.66|28.58|28.69|28.61|28.7|28.62|28.65|28.57|11
1651751880000|2022-05-05 11:58:00|28.7|28.62|28.7|28.62|28.7|28.62|28.7|28.62|14
1651751920000|2022-05-05 11:58:40|||||||||1
1651751950000|2022-05-05 11:59:10|||||||||1
1651752020000|2022-05-05 12:00:20|||||||||1
1651752060000|2022-05-05 12:01:00|28.71|28.63|28.71|28.63|28.71|28.63|28.71|28.63|1
1651752070000|2022-05-05 12:01:10|28.72|28.64|28.71|28.63|28.72|28.64|28.71|28.63|9
1651752080000|2022-05-05 12:01:20|28.72|28.64|28.72|28.64|28.72|28.64|28.72|28.64|0
1651752090000|2022-05-05 12:01:30|28.74|28.66|28.72|28.64|28.74|28.66|28.72|28.64|0
1651752100000|2022-05-05 12:01:40|28.71|28.63|28.71|28.63|28.71|28.63|28.71|28.63|0
1651752110000|2022-05-05 12:01:50|28.7|28.62|28.7|28.62|28.7|28.62|28.7|28.62|0
1651752130000|2022-05-05 12:02:10|28.71|28.63|28.7|28.62|28.71|28.63|28.7|28.62|0
1651752140000|2022-05-05 12:02:20|28.72|28.64|28.7|28.62|28.72|28.64|28.7|28.62|7
1651752150000|2022-05-05 12:02:30|||||||||25
1651752170000|2022-05-05 12:02:50|28.71|28.63|28.7|28.62|28.71|28.63|28.7|28.62|0
1651752210000|2022-05-05 12:03:30|28.71|28.63|28.72|28.64|28.72|28.64|28.71|28.63|0
1651752230000|2022-05-05 12:03:50|28.71|28.63|28.7|28.62|28.71|28.63|28.7|28.62|2
1651752240000|2022-05-05 12:04:00|||||||||1
1651752280000|2022-05-05 12:04:40|28.71|28.63|28.71|28.63|28.71|28.63|28.71|28.63|0
1651752290000|2022-05-05 12:04:50|28.7|28.62|28.7|28.62|28.71|28.63|28.7|28.62|1
1651752300000|2022-05-05 12:05:00|28.71|28.63|28.71|28.63|28.72|28.64|28.71|28.63|18
1651752310000|2022-05-05 12:05:10|28.7|28.62|28.7|28.62|28.7|28.62|28.7|28.62|0
1651752380000|2022-05-05 12:06:20|28.68|28.6|28.65|28.57|28.69|28.61|28.64|28.56|36
1651752400000|2022-05-05 12:06:40|28.64|28.56|28.64|28.56|28.64|28.56|28.64|28.56|3
1651752410000|2022-05-05 12:06:50|28.65|28.57|28.65|28.57|28.65|28.57|28.64|28.56|26
1651752490000|2022-05-05 12:08:10|28.7|28.62|28.69|28.61|28.7|28.62|28.69|28.61|86
1651752500000|2022-05-05 12:08:20|28.7|28.62|28.7|28.62|28.7|28.62|28.7|28.62|0
1651752510000|2022-05-05 12:08:30|||||||||1
1651752550000|2022-05-05 12:09:10|28.69|28.61|28.7|28.62|28.7|28.62|28.69|28.61|0
1651752560000|2022-05-05 12:09:20|28.69|28.61|28.69|28.61|28.69|28.61|28.69|28.61|3
1651752570000|2022-05-05 12:09:30|28.68|28.6|28.68|28.6|28.69|28.61|28.68|28.6|0
1651752580000|2022-05-05 12:09:40|28.65|28.57|28.65|28.57|28.65|28.57|28.65|28.57|0
1651752600000|2022-05-05 12:10:00|28.64|28.56|28.64|28.56|28.65|28.57|28.64|28.56|32
1651752610000|2022-05-05 12:10:10|28.65|28.57|28.64|28.56|28.65|28.57|28.64|28.56|28
1651752620000|2022-05-05 12:10:20|28.65|28.57|28.65|28.57|28.65|28.57|28.64|28.56|6
1651752630000|2022-05-05 12:10:30|28.67|28.59|28.68|28.6|28.68|28.6|28.67|28.59|0
1651752640000|2022-05-05 12:10:40|28.67|28.59|28.67|28.59|28.67|28.59|28.67|28.59|0
1651752650000|2022-05-05 12:10:50|28.65|28.57|28.65|28.57|28.65|28.57|28.65|28.57|0
1651752660000|2022-05-05 12:11:00|28.67|28.59|28.65|28.57|28.67|28.59|28.65|28.57|0
1651752730000|2022-05-05 12:12:10|28.68|28.6|28.69|28.61|28.7|28.62|28.68|28.6|12
1651752740000|2022-05-05 12:12:20|28.68|28.6|28.69|28.61|28.69|28.61|28.68|28.6|0
1651752750000|2022-05-05 12:12:30|28.68|28.6|28.68|28.6|28.68|28.6|28.68|28.6|0
1651752790000|2022-05-05 12:13:10|28.67|28.59|28.68|28.6|28.68|28.6|28.67|28.59|0
1651752820000|2022-05-05 12:13:40|||||||||6
1651752830000|2022-05-05 12:13:50|28.67|28.59|28.67|28.59|28.67|28.59|28.67|28.59|12
1651752840000|2022-05-05 12:14:00|28.66|28.58|28.68|28.6|28.68|28.6|28.66|28.58|0
1651752860000|2022-05-05 12:14:20|||||||||1
1651752910000|2022-05-05 12:15:10|28.69|28.61|28.68|28.6|28.69|28.61|28.68|28.6|8
1651752940000|2022-05-05 12:15:40|28.7|28.62|28.7|28.62|28.7|28.62|28.7|28.62|11
1651752980000|2022-05-05 12:16:20|28.73|28.65|28.73|28.65|28.73|28.65|28.73|28.65|0
1651752990000|2022-05-05 12:16:30|28.72|28.64|28.72|28.64|28.72|28.64|28.72|28.64|0
1651753000000|2022-05-05 12:16:40|28.73|28.65|28.73|28.65|28.73|28.65|28.73|28.65|0
1651753010000|2022-05-05 12:16:50|28.74|28.66|28.73|28.65|28.74|28.66|28.73|28.65|2
1651753020000|2022-05-05 12:17:00|28.74|28.66|28.73|28.65|28.74|28.66|28.73|28.65|0
1651753040000|2022-05-05 12:17:20|28.72|28.64|28.7|28.62|28.72|28.64|28.7|28.62|0
1651753050000|2022-05-05 12:17:30|28.72|28.64|28.73|28.65|28.73|28.65|28.72|28.64|0
1651753060000|2022-05-05 12:17:40|28.72|28.64|28.7|28.62|28.73|28.65|28.7|28.62|0
1651753090000|2022-05-05 12:18:10|28.69|28.61|28.7|28.62|28.7|28.62|28.69|28.61|0
1651753100000|2022-05-05 12:18:20|28.69|28.61|28.7|28.62|28.7|28.62|28.69|28.61|0
1651753120000|2022-05-05 12:18:40|28.69|28.61|28.68|28.6|28.69|28.61|28.68|28.6|1
1651753140000|2022-05-05 12:19:00|||||||||1
1651753190000|2022-05-05 12:19:50|28.67|28.59|28.68|28.6|28.68|28.6|28.67|28.59|36
1651753200000|2022-05-05 12:20:00|28.67|28.59|28.68|28.6|28.68|28.6|28.67|28.59|0
1651753240000|2022-05-05 12:20:40|||||||||1
1651753250000|2022-05-05 12:20:50|28.73|28.65|28.73|28.65|28.73|28.65|28.73|28.65|152
1651753280000|2022-05-05 12:21:20|28.7|28.62|28.68|28.6|28.7|28.62|28.68|28.6|41
1651753290000|2022-05-05 12:21:30|28.67|28.59|28.67|28.59|28.67|28.59|28.67|28.59|18
1651753300000|2022-05-05 12:21:40|28.66|28.58|28.67|28.59|28.68|28.6|28.66|28.58|34
1651753310000|2022-05-05 12:21:50|28.68|28.6|28.68|28.6|28.68|28.6|28.67|28.59|1
1651753320000|2022-05-05 12:22:00|28.66|28.58|28.66|28.58|28.66|28.58|28.66|28.58|20
1651753330000|2022-05-05 12:22:10|28.65|28.57|28.66|28.58|28.67|28.59|28.65|28.57|5
1651753340000|2022-05-05 12:22:20|28.67|28.59|28.67|28.59|28.68|28.6|28.65|28.57|5
1651753350000|2022-05-05 12:22:30|28.66|28.58|28.68|28.6|28.68|28.6|28.66|28.58|0
1651753370000|2022-05-05 12:22:50|28.7|28.62|28.7|28.62|28.7|28.62|28.7|28.62|87
1651753380000|2022-05-05 12:23:00|28.73|28.65|28.73|28.65|28.73|28.65|28.7|28.62|18
1651753390000|2022-05-05 12:23:10|28.75|28.67|28.73|28.65|28.75|28.67|28.73|28.65|24
1651753410000|2022-05-05 12:23:30|28.74|28.66|28.75|28.67|28.75|28.67|28.74|28.66|4
1651753420000|2022-05-05 12:23:40|28.74|28.66|28.74|28.66|28.75|28.67|28.74|28.66|4
1651753430000|2022-05-05 12:23:50|28.73|28.65|28.74|28.66|28.74|28.66|28.73|28.65|0
1651753440000|2022-05-05 12:24:00|28.75|28.67|28.75|28.67|28.75|28.67|28.75|28.67|1
1651753470000|2022-05-05 12:24:30|28.77|28.69|28.75|28.67|28.77|28.69|28.75|28.67|0
1651753480000|2022-05-05 12:24:40|28.78|28.7|28.75|28.67|28.78|28.7|28.75|28.67|0
1651753530000|2022-05-05 12:25:30|28.74|28.66|28.74|28.66|28.74|28.66|28.74|28.66|5
1651753540000|2022-05-05 12:25:40|28.75|28.67|28.75|28.67|28.75|28.67|28.74|28.66|1
1651753560000|2022-05-05 12:26:00|28.74|28.66|28.72|28.64|28.74|28.66|28.7|28.62|0
1651753570000|2022-05-05 12:26:10|28.7|28.62|28.7|28.62|28.7|28.62|28.7|28.62|0
1651753610000|2022-05-05 12:26:50|28.69|28.61|28.68|28.6|28.69|28.61|28.68|28.6|1
1651753650000|2022-05-05 12:27:30|28.64|28.56|28.63|28.55|28.64|28.56|28.63|28.55|10
1651753660000|2022-05-05 12:27:40|28.64|28.56|28.65|28.57|28.65|28.57|28.63|28.55|31
1651753670000|2022-05-05 12:27:50|28.64|28.56|28.64|28.56|28.65|28.57|28.64|28.56|2
1651753680000|2022-05-05 12:28:00|28.65|28.57|28.65|28.57|28.65|28.57|28.65|28.57|0
1651753700000|2022-05-05 12:28:20|28.67|28.59|28.67|28.59|28.68|28.6|28.67|28.59|0
1651753710000|2022-05-05 12:28:30|28.65|28.57|28.65|28.57|28.65|28.57|28.65|28.57|0
1651753800000|2022-05-05 12:30:00|28.64|28.56|28.65|28.57|28.65|28.57|28.64|28.56|0
1651753810000|2022-05-05 12:30:10|28.68|28.6|28.68|28.6|28.68|28.6|28.67|28.59|0
1651753820000|2022-05-05 12:30:20|28.7|28.62|28.7|28.62|28.7|28.62|28.7|28.62|7
1651753830000|2022-05-05 12:30:30|28.69|28.61|28.69|28.61|28.69|28.61|28.68|28.6|6
1651753840000|2022-05-05 12:30:40|28.68|28.6|28.65|28.57|28.68|28.6|28.64|28.56|10
1651753850000|2022-05-05 12:30:50|28.64|28.56|28.64|28.56|28.64|28.56|28.63|28.55|128
1651753860000|2022-05-05 12:31:00|28.65|28.57|28.68|28.6|28.68|28.6|28.64|28.56|26
1651753900000|2022-05-05 12:31:40|28.67|28.59|28.68|28.6|28.68|28.6|28.64|28.56|26
1651753910000|2022-05-05 12:31:50|28.67|28.59|28.68|28.6|28.68|28.6|28.67|28.59|0
1651753930000|2022-05-05 12:32:10|28.69|28.61|28.7|28.62|28.7|28.62|28.69|28.61|17
1651753940000|2022-05-05 12:32:20|28.69|28.61|28.69|28.61|28.7|28.62|28.68|28.6|17
1651753950000|2022-05-05 12:32:30|28.7|28.62|28.69|28.61|28.7|28.62|28.69|28.61|2
1651753960000|2022-05-05 12:32:40|28.68|28.6|28.68|28.6|28.69|28.61|28.68|28.6|2
1651753970000|2022-05-05 12:32:50|28.69|28.61|28.69|28.61|28.69|28.61|28.69|28.61|0
1651753980000|2022-05-05 12:33:00|28.7|28.62|28.7|28.62|28.7|28.62|28.7|28.62|0
1651754020000|2022-05-05 12:33:40|28.73|28.65|28.75|28.67|28.75|28.67|28.72|28.64|2
1651754050000|2022-05-05 12:34:10|28.74|28.66|28.74|28.66|28.75|28.67|28.74|28.66|7
1651754060000|2022-05-05 12:34:20|28.73|28.65|28.72|28.64|28.74|28.66|28.72|28.64|0
1651754070000|2022-05-05 12:34:30|28.7|28.62|28.7|28.62|28.7|28.62|28.7|28.62|0
1651754110000|2022-05-05 12:35:10|28.75|28.67|28.74|28.66|28.75|28.67|28.74|28.66|24
1651754120000|2022-05-05 12:35:20|28.73|28.65|28.72|28.64|28.73|28.65|28.72|28.64|1
1651754130000|2022-05-05 12:35:30|28.7|28.62|28.7|28.62|28.7|28.62|28.7|28.62|0
1651754170000|2022-05-05 12:36:10|28.69|28.61|28.7|28.62|28.7|28.62|28.69|28.61|6
1651754280000|2022-05-05 12:38:00|28.74|28.66|28.74|28.66|28.74|28.66|28.74|28.66|2
1651754290000|2022-05-05 12:38:10|28.7|28.62|28.7|28.62|28.7|28.62|28.7|28.62|4
1651754300000|2022-05-05 12:38:20|28.71|28.63|28.71|28.63|28.71|28.63|28.7|28.62|0
1651754310000|2022-05-05 12:38:30|28.7|28.62|28.71|28.63|28.71|28.63|28.7|28.62|0
1651754320000|2022-05-05 12:38:40|28.7|28.62|28.7|28.62|28.7|28.62|28.7|28.62|0
1651754400000|2022-05-05 12:40:00|28.75|28.67|28.73|28.65|28.75|28.67|28.73|28.65|18
1651754410000|2022-05-05 12:40:10|28.75|28.67|28.75|28.67|28.75|28.67|28.75|28.67|0
1651754440000|2022-05-05 12:40:40|28.74|28.66|28.75|28.67|28.75|28.67|28.74|28.66|0
1651754460000|2022-05-05 12:41:00|28.76|28.68|28.76|28.68|28.76|28.68|28.75|28.67|8
1651754470000|2022-05-05 12:41:10|28.75|28.67|28.75|28.67|28.75|28.67|28.75|28.67|0
1651754490000|2022-05-05 12:41:30|28.76|28.68|28.75|28.67|28.76|28.68|28.75|28.67|0
1651754500000|2022-05-05 12:41:40|28.76|28.68|28.76|28.68|28.76|28.68|28.76|28.68|13
1651754510000|2022-05-05 12:41:50|28.75|28.67|28.75|28.67|28.75|28.67|28.75|28.67|0
1651754540000|2022-05-05 12:42:20|||||||||5
1651754580000|2022-05-05 12:43:00|||||||||1
1651754600000|2022-05-05 12:43:20|||||||||1
1651754660000|2022-05-05 12:44:20|28.77|28.69|28.8|28.72|28.8|28.72|28.77|28.69|10
1651754670000|2022-05-05 12:44:30|28.79|28.71|28.79|28.71|28.79|28.71|28.79|28.71|0
1651754680000|2022-05-05 12:44:40|28.8|28.72|28.82|28.74|28.82|28.74|28.8|28.72|58
1651754690000|2022-05-05 12:44:50|28.81|28.73|28.82|28.74|28.82|28.74|28.81|28.73|0
1651754700000|2022-05-05 12:45:00|28.8|28.72|28.8|28.72|28.8|28.72|28.8|28.72|59
1651754720000|2022-05-05 12:45:20|28.79|28.71|28.8|28.72|28.8|28.72|28.79|28.71|0
1651754740000|2022-05-05 12:45:40|28.81|28.73|28.82|28.74|28.82|28.74|28.8|28.72|0
1651754790000|2022-05-05 12:46:30|28.8|28.72|28.8|28.72|28.8|28.72|28.8|28.72|4
1651754810000|2022-05-05 12:46:50|28.77|28.69|28.77|28.69|28.77|28.69|28.77|28.69|0
1651754840000|2022-05-05 12:47:20|28.8|28.72|28.8|28.72|28.8|28.72|28.8|28.72|0
1651754860000|2022-05-05 12:47:40|28.77|28.69|28.77|28.69|28.77|28.69|28.77|28.69|0
1651754870000|2022-05-05 12:47:50|28.79|28.71|28.77|28.69|28.79|28.71|28.77|28.69|0
1651754880000|2022-05-05 12:48:00|28.76|28.68|28.76|28.68|28.77|28.69|28.76|28.68|4
1651754890000|2022-05-05 12:48:10|28.75|28.67|28.76|28.68|28.76|28.68|28.75|28.67|1
1651754900000|2022-05-05 12:48:20|28.75|28.67|28.75|28.67|28.75|28.67|28.75|28.67|0
1651754910000|2022-05-05 12:48:30|28.77|28.69|28.77|28.69|28.77|28.69|28.77|28.69|9
1651754920000|2022-05-05 12:48:40|28.79|28.71|28.79|28.71|28.8|28.72|28.79|28.71|1
1651754930000|2022-05-05 12:48:50|28.77|28.69|28.76|28.68|28.77|28.69|28.76|28.68|2
1651754940000|2022-05-05 12:49:00|28.75|28.67|28.75|28.67|28.75|28.67|28.75|28.67|0
1651754950000|2022-05-05 12:49:10|28.76|28.68|28.79|28.71|28.79|28.71|28.76|28.68|195
1651754960000|2022-05-05 12:49:20|28.8|28.72|28.8|28.72|28.8|28.72|28.8|28.72|0
1651754970000|2022-05-05 12:49:30|28.82|28.74|28.8|28.72|28.82|28.74|28.8|28.72|25
1651754990000|2022-05-05 12:49:50|28.81|28.73|28.8|28.72|28.82|28.74|28.8|28.72|3
1651755010000|2022-05-05 12:50:10|28.81|28.73|28.81|28.73|28.82|28.74|28.8|28.72|5
1651755020000|2022-05-05 12:50:20|28.8|28.72|28.8|28.72|28.81|28.73|28.8|28.72|1
1651755040000|2022-05-05 12:50:40|28.77|28.69|28.77|28.69|28.77|28.69|28.77|28.69|0
1651755050000|2022-05-05 12:50:50|28.79|28.71|28.77|28.69|28.79|28.71|28.77|28.69|0
1651755080000|2022-05-05 12:51:20|28.8|28.72|28.8|28.72|28.8|28.72|28.8|28.72|0
1651755090000|2022-05-05 12:51:30|28.81|28.73|28.82|28.74|28.82|28.74|28.81|28.73|6
1651755100000|2022-05-05 12:51:40|28.84|28.76|28.82|28.74|28.84|28.76|28.82|28.74|0
1651755130000|2022-05-05 12:52:10|28.84|28.76|28.85|28.77|28.85|28.77|28.84|28.76|0
1651755140000|2022-05-05 12:52:20|28.84|28.76|28.84|28.76|28.85|28.77|28.84|28.76|2
1651755150000|2022-05-05 12:52:30|28.82|28.74|28.82|28.74|28.82|28.74|28.82|28.74|0
1651755180000|2022-05-05 12:53:00|28.81|28.73|28.81|28.73|28.82|28.74|28.81|28.73|0
1651755190000|2022-05-05 12:53:10|28.82|28.74|28.82|28.74|28.82|28.74|28.82|28.74|0
1651755210000|2022-05-05 12:53:30|28.81|28.73|28.8|28.72|28.81|28.73|28.8|28.72|0
1651755320000|2022-05-05 12:55:20|28.79|28.71|28.79|28.71|28.79|28.71|28.79|28.71|0
1651755330000|2022-05-05 12:55:30|28.8|28.72|28.8|28.72|28.8|28.72|28.8|28.72|0
1651755380000|2022-05-05 12:56:20|28.79|28.71|28.8|28.72|28.8|28.72|28.79|28.71|0
1651755390000|2022-05-05 12:56:30|28.79|28.71|28.8|28.72|28.8|28.72|28.79|28.71|0
1651755410000|2022-05-05 12:56:50|||||||||213
1651755600000|2022-05-05 13:00:00|||||||||95
1651755610000|2022-05-05 13:00:10|||||||||28
1651755620000|2022-05-05 13:00:20|28.82|28.74|28.82|28.74|28.82|28.74|28.8|28.72|211
1651755630000|2022-05-05 13:00:30|28.8|28.72|28.82|28.74|28.82|28.74|28.8|28.72|98
1651755780000|2022-05-05 13:03:00|28.85|28.77|28.85|28.77|28.85|28.77|28.85|28.77|25
1651755790000|2022-05-05 13:03:10|28.87|28.79|28.87|28.79|28.87|28.79|28.86|28.78|2
1651755800000|2022-05-05 13:03:20|||||||||41
1651755810000|2022-05-05 13:03:30|28.88|28.8|28.9|28.82|28.9|28.82|28.88|28.8|0
1651755820000|2022-05-05 13:03:40|28.87|28.79|28.87|28.79|28.87|28.79|28.87|28.79|408
1651755830000|2022-05-05 13:03:50|28.92|28.84|28.87|28.79|28.92|28.84|28.87|28.79|20
1651755840000|2022-05-05 13:04:00|28.9|28.82|28.92|28.84|28.92|28.84|28.9|28.82|1
1651755860000|2022-05-05 13:04:20|28.93|28.85|28.95|28.87|28.96|28.88|28.93|28.85|4
1651755870000|2022-05-05 13:04:30|28.97|28.89|29|28.92|29|28.92|28.97|28.89|11
1651755900000|2022-05-05 13:05:00|28.98|28.9|28.97|28.89|29|28.92|28.97|28.89|2
1651755910000|2022-05-05 13:05:10|28.98|28.9|28.98|28.9|29|28.92|28.98|28.9|9
1651755920000|2022-05-05 13:05:20|29|28.92|29|28.92|29|28.92|28.97|28.89|13
1651755930000|2022-05-05 13:05:30|28.98|28.9|28.98|28.9|29|28.92|28.98|28.9|0
1651755940000|2022-05-05 13:05:40|28.97|28.89|28.97|28.89|28.97|28.89|28.97|28.89|0
1651755950000|2022-05-05 13:05:50|28.98|28.9|28.97|28.89|28.98|28.9|28.97|28.89|1
1651755980000|2022-05-05 13:06:20|28.98|28.9|29|28.92|29|28.92|28.98|28.9|1
1651755990000|2022-05-05 13:06:30|28.98|28.9|28.97|28.89|28.98|28.9|28.97|28.89|3
1651756010000|2022-05-05 13:06:50|28.95|28.87|28.93|28.85|28.95|28.87|28.93|28.85|9
1651756020000|2022-05-05 13:07:00|28.95|28.87|28.97|28.89|28.97|28.89|28.95|28.87|0
1651756080000|2022-05-05 13:08:00|28.98|28.9|29.01|28.93|29.01|28.93|28.98|28.9|7
1651756090000|2022-05-05 13:08:10|29|28.92|29|28.92|29.01|28.93|29|28.92|0
1651756100000|2022-05-05 13:08:20|28.98|28.9|28.98|28.9|28.98|28.9|28.98|28.9|1
1651756110000|2022-05-05 13:08:30|29|28.92|28.98|28.9|29|28.92|28.97|28.89|109
1651756130000|2022-05-05 13:08:50|29|28.92|28.97|28.89|29|28.92|28.97|28.89|61
1651756140000|2022-05-05 13:09:00|28.98|28.9|29|28.92|29|28.92|28.98|28.9|6
1651756160000|2022-05-05 13:09:20|28.97|28.89|28.97|28.89|28.97|28.89|28.97|28.89|10
1651756170000|2022-05-05 13:09:30|28.98|28.9|29|28.92|29|28.92|28.98|28.9|11
1651756180000|2022-05-05 13:09:40|28.98|28.9|28.97|28.89|29|28.92|28.97|28.89|1
1651756190000|2022-05-05 13:09:50|28.98|28.9|29|28.92|29|28.92|28.98|28.9|9
1651756200000|2022-05-05 13:10:00|28.98|28.9|29.01|28.93|29.01|28.93|28.98|28.9|0
1651756210000|2022-05-05 13:10:10|29|28.92|29|28.92|29.01|28.93|29|28.92|0
1651756260000|2022-05-05 13:11:00|||||||||10
1651756280000|2022-05-05 13:11:20|29.02|28.94|29.05|28.97|29.05|28.97|29.02|28.94|1
1651756290000|2022-05-05 13:11:30|29.03|28.95|29.05|28.97|29.05|28.97|29.03|28.95|22
1651756300000|2022-05-05 13:11:40|29.03|28.95|29.05|28.97|29.05|28.97|29.02|28.94|19
1651756310000|2022-05-05 13:11:50|29.03|28.95|29.03|28.95|29.03|28.95|29.03|28.95|0
1651756320000|2022-05-05 13:12:00|29.05|28.97|29.05|28.97|29.05|28.97|29.03|28.95|0
1651756330000|2022-05-05 13:12:10|29.03|28.95|29.03|28.95|29.03|28.95|29.03|28.95|0
1651756340000|2022-05-05 13:12:20|29.02|28.94|29.03|28.95|29.05|28.97|29.02|28.94|2
1651756350000|2022-05-05 13:12:30|29.05|28.97|29.02|28.94|29.05|28.97|29.02|28.94|19
1651756360000|2022-05-05 13:12:40|29|28.92|29.01|28.93|29.01|28.93|29|28.92|0
1651756370000|2022-05-05 13:12:50|29|28.92|29.05|28.97|29.05|28.97|29|28.92|6
1651756400000|2022-05-05 13:13:20|29.06|28.98|29.06|28.98|29.06|28.98|29.06|28.98|0
1651756410000|2022-05-05 13:13:30|29.05|28.97|29.05|28.97|29.06|28.98|29.05|28.97|0
1651756420000|2022-05-05 13:13:40|||||||||3
1651756430000|2022-05-05 13:13:50|||||||||20
1651756440000|2022-05-05 13:14:00|||||||||9
1651756470000|2022-05-05 13:14:30|29.02|28.94|29|28.92|29.02|28.94|29|28.92|56
1651756480000|2022-05-05 13:14:40|28.97|28.89|28.97|28.89|28.97|28.89|28.97|28.89|68
1651756490000|2022-05-05 13:14:50|||||||||25
1651756510000|2022-05-05 13:15:10|||||||||2
1651756520000|2022-05-05 13:15:20|||||||||61
1651756530000|2022-05-05 13:15:30|28.92|28.84|28.93|28.85|28.95|28.87|28.92|28.84|28
1651756540000|2022-05-05 13:15:40|28.97|28.89|28.97|28.89|28.97|28.89|28.97|28.89|0
1651756570000|2022-05-05 13:16:10|||||||||15
1651756590000|2022-05-05 13:16:30|29|28.92|29|28.92|29|28.92|29|28.92|6
1651756600000|2022-05-05 13:16:40|||||||||2
1651756630000|2022-05-05 13:17:10|29.02|28.94|29.02|28.94|29.02|28.94|29.02|28.94|2
1651756670000|2022-05-05 13:17:50|||||||||12
1651756680000|2022-05-05 13:18:00|29|28.92|29|28.92|29|28.92|29|28.92|41
1651756690000|2022-05-05 13:18:10|29.02|28.94|29.02|28.94|29.02|28.94|29.02|28.94|0
1651756710000|2022-05-05 13:18:30|29.03|28.95|29.02|28.94|29.03|28.95|29.02|28.94|47
1651756720000|2022-05-05 13:18:40|29.03|28.95|29.05|28.97|29.05|28.97|29.02|28.94|16
1651756740000|2022-05-05 13:19:00|29.07|28.99|29.07|28.99|29.07|28.99|29.07|28.99|0
1651756750000|2022-05-05 13:19:10|29.06|28.98|29.06|28.98|29.06|28.98|29.05|28.97|0
1651756760000|2022-05-05 13:19:20|29.05|28.97|29.07|28.99|29.1|29.02|29.05|28.97|68
1651756770000|2022-05-05 13:19:30|29.1|29.02|29.1|29.02|29.1|29.02|29.1|29.02|56
1651756780000|2022-05-05 13:19:40|||||||||4
1651756790000|2022-05-05 13:19:50|29.08|29|29.07|28.99|29.08|29|29.07|28.99|0
1651756800000|2022-05-05 13:20:00|29.08|29|29.1|29.02|29.1|29.02|29.08|29|23
1651756810000|2022-05-05 13:20:10|29.08|29|29.08|29|29.08|29|29.07|28.99|37
1651756820000|2022-05-05 13:20:20|29.07|28.99|29.07|28.99|29.08|29|29.07|28.99|0
1651756880000|2022-05-05 13:21:20|29.03|28.95|29.03|28.95|29.07|28.99|29.03|28.95|8
1651756890000|2022-05-05 13:21:30|29.02|28.94|29.02|28.94|29.03|28.95|29.02|28.94|0
1651756900000|2022-05-05 13:21:40|29.05|28.97|29.05|28.97|29.05|28.97|29.05|28.97|9
1651756910000|2022-05-05 13:21:50|29.02|28.94|29.02|28.94|29.03|28.95|29.02|28.94|8
1651756940000|2022-05-05 13:22:20|||||||||1
1651756950000|2022-05-05 13:22:30|29.01|28.93|29.01|28.93|29.01|28.93|29.01|28.93|17
1651756960000|2022-05-05 13:22:40|29|28.92|29.02|28.94|29.02|28.94|29|28.92|0
1651756970000|2022-05-05 13:22:50|29.03|28.95|29.02|28.94|29.03|28.95|29.02|28.94|1
1651756980000|2022-05-05 13:23:00|29.03|28.95|29.03|28.95|29.05|28.97|29.02|28.94|3
1651756990000|2022-05-05 13:23:10|29.05|28.97|29.07|28.99|29.07|28.99|29.05|28.97|0
1651757040000|2022-05-05 13:24:00|29.05|28.97|29.02|28.94|29.05|28.97|29.02|28.94|4
1651757080000|2022-05-05 13:24:40|29.01|28.93|29.02|28.94|29.02|28.94|29.01|28.93|8
1651757090000|2022-05-05 13:24:50|29.01|28.93|29.06|28.98|29.07|28.99|29|28.92|15
1651757100000|2022-05-05 13:25:00|29.07|28.99|29.07|28.99|29.07|28.99|29.07|28.99|0
1651757110000|2022-05-05 13:25:10|29.06|28.98|29.07|28.99|29.07|28.99|29.06|28.98|11
1651757120000|2022-05-05 13:25:20|29.06|28.98|29.05|28.97|29.06|28.98|29.05|28.97|11
1651757180000|2022-05-05 13:26:20|29.07|28.99|29.07|28.99|29.07|28.99|29.07|28.99|17
1651757200000|2022-05-05 13:26:40|29.12|29.04|29.12|29.04|29.12|29.04|29.12|29.04|0
1651757220000|2022-05-05 13:27:00|29.11|29.03|29.11|29.03|29.11|29.03|29.11|29.03|0
1651757230000|2022-05-05 13:27:10|29.12|29.04|29.07|28.99|29.12|29.04|29.07|28.99|0
1651757260000|2022-05-05 13:27:40|29.1|29.02|29.12|29.04|29.12|29.04|29.1|29.02|0
1651757280000|2022-05-05 13:28:00|29.13|29.05|29.15|29.07|29.15|29.07|29.12|29.04|8
1651757300000|2022-05-05 13:28:20|29.12|29.04|29.15|29.07|29.15|29.07|29.12|29.04|42
1651757320000|2022-05-05 13:28:40|29.13|29.05|29.12|29.04|29.13|29.05|29.12|29.04|0
1651757330000|2022-05-05 13:28:50|29.13|29.05|29.13|29.05|29.15|29.07|29.12|29.04|0
1651757340000|2022-05-05 13:29:00|29.15|29.07|29.15|29.07|29.15|29.07|29.15|29.07|0
1651757350000|2022-05-05 13:29:10|29.13|29.05|29.13|29.05|29.15|29.07|29.12|29.04|0
1651757360000|2022-05-05 13:29:20|29.12|29.04|29.12|29.04|29.15|29.07|29.12|29.04|0
1651757370000|2022-05-05 13:29:30|29.13|29.05|29.12|29.04|29.13|29.05|29.12|29.04|0
1651757390000|2022-05-05 13:29:50|29.13|29.05|29.15|29.07|29.15|29.07|29.13|29.05|20
1651757400000|2022-05-05 13:30:00|29.13|29.05|29.13|29.05|29.15|29.07|29.12|29.04|1
1651757410000|2022-05-05 13:30:10|29.15|29.07|29.18|29.1|29.18|29.1|29.12|29.04|34
1651757420000|2022-05-05 13:30:20|29.2|29.12|29.17|29.09|29.2|29.12|29.15|29.07|47
1651757430000|2022-05-05 13:30:30|29.18|29.1|29.15|29.07|29.2|29.12|29.15|29.07|2
1651757440000|2022-05-05 13:30:40|29.17|29.09|29.15|29.07|29.17|29.09|29.15|29.07|2
1651757450000|2022-05-05 13:30:50|29.13|29.05|29.13|29.05|29.15|29.07|29.12|29.04|20
1651757460000|2022-05-05 13:31:00|29.15|29.07|29.07|28.99|29.15|29.07|29.07|28.99|19
1651757470000|2022-05-05 13:31:10|29.08|29|29.1|29.02|29.1|29.02|29.08|29|3
1651757480000|2022-05-05 13:31:20|29.08|29|29.12|29.04|29.15|29.07|29.08|29|52
1651757500000|2022-05-05 13:31:40|29.13|29.05|29.12|29.04|29.15|29.07|29.12|29.04|3
1651757510000|2022-05-05 13:31:50|29.07|28.99|29.07|28.99|29.08|29|29.07|28.99|3
1651757520000|2022-05-05 13:32:00|29.08|29|29.12|29.04|29.12|29.04|29.07|28.99|0
1651757530000|2022-05-05 13:32:10|29.11|29.03|29.12|29.04|29.12|29.04|29.11|29.03|4
1651757560000|2022-05-05 13:32:40|29.13|29.05|29.15|29.07|29.17|29.09|29.12|29.04|1
1651757570000|2022-05-05 13:32:50|29.16|29.08|29.17|29.09|29.18|29.1|29.15|29.07|29
1651757580000|2022-05-05 13:33:00|29.16|29.08|29.18|29.1|29.2|29.12|29.16|29.08|29
1651757590000|2022-05-05 13:33:10|29.2|29.12|29.17|29.09|29.2|29.12|29.17|29.09|3
1651757600000|2022-05-05 13:33:20|29.18|29.1|29.2|29.12|29.2|29.12|29.17|29.09|0
1651757610000|2022-05-05 13:33:30|29.18|29.1|29.17|29.09|29.18|29.1|29.16|29.08|2
1651757620000|2022-05-05 13:33:40|29.16|29.08|29.11|29.03|29.18|29.1|29.1|29.02|0
1651757630000|2022-05-05 13:33:50|29.1|29.02|29.12|29.04|29.12|29.04|29.1|29.02|0
1651757650000|2022-05-05 13:34:10|29.11|29.03|29.12|29.04|29.12|29.04|29.11|29.03|13
1651757660000|2022-05-05 13:34:20|29.11|29.03|29.06|28.98|29.11|29.03|29.06|28.98|0
1651757670000|2022-05-05 13:34:30|29.05|28.97|29.12|29.04|29.12|29.04|29.05|28.97|10
1651757680000|2022-05-05 13:34:40|29.08|29|29.07|28.99|29.1|29.02|29.07|28.99|21
1651757700000|2022-05-05 13:35:00|29.06|28.98|29.07|28.99|29.07|28.99|29.01|28.93|12
1651757710000|2022-05-05 13:35:10|29.06|28.98|29.05|28.97|29.07|28.99|29.05|28.97|64
1651757730000|2022-05-05 13:35:30|29.06|28.98|29.07|28.99|29.07|28.99|29.05|28.97|22
1651757740000|2022-05-05 13:35:40|29.06|28.98|29.07|28.99|29.07|28.99|29.06|28.98|0
1651757750000|2022-05-05 13:35:50|29.06|28.98|29.07|28.99|29.07|28.99|29.05|28.97|6
1651757760000|2022-05-05 13:36:00|29.06|28.98|29.07|28.99|29.1|29.02|29.06|28.98|11
1651757770000|2022-05-05 13:36:10|29.08|29|29.07|28.99|29.12|29.04|29.07|28.99|6
1651757780000|2022-05-05 13:36:20|29.1|29.02|29.12|29.04|29.13|29.05|29.1|29.02|15
1651757790000|2022-05-05 13:36:30|29.17|29.09|29.12|29.04|29.17|29.09|29.12|29.04|2
1651757800000|2022-05-05 13:36:40|29.13|29.05|29.13|29.05|29.13|29.05|29.13|29.05|2
1651757810000|2022-05-05 13:36:50|29.15|29.07|29.12|29.04|29.17|29.09|29.12|29.04|0
1651757820000|2022-05-05 13:37:00|29.11|29.03|29.12|29.04|29.12|29.04|29.07|28.99|10
1651757830000|2022-05-05 13:37:10|29.11|29.03|29.07|28.99|29.12|29.04|29.07|28.99|2
1651757840000|2022-05-05 13:37:20|29.1|29.02|29.15|29.07|29.16|29.08|29.1|29.02|3
1651757850000|2022-05-05 13:37:30|29.13|29.05|29.15|29.07|29.15|29.07|29.12|29.04|23
1651757860000|2022-05-05 13:37:40|29.13|29.05|29.2|29.12|29.2|29.12|29.13|29.05|35
1651757880000|2022-05-05 13:38:00|29.17|29.09|29.16|29.08|29.17|29.09|29.15|29.07|4
1651757890000|2022-05-05 13:38:10|29.17|29.09|29.15|29.07|29.18|29.1|29.15|29.07|1
1651757900000|2022-05-05 13:38:20|29.17|29.09|29.15|29.07|29.17|29.09|29.15|29.07|0
1651757910000|2022-05-05 13:38:30|29.17|29.09|29.12|29.04|29.17|29.09|29.12|29.04|2
1651757920000|2022-05-05 13:38:40|29.1|29.02|29.07|28.99|29.11|29.03|29.07|28.99|4
1651757930000|2022-05-05 13:38:50|29.08|29|29.15|29.07|29.17|29.09|29.08|29|0
1651757940000|2022-05-05 13:39:00|29.13|29.05|29.12|29.04|29.13|29.05|29.11|29.03|0
1651757950000|2022-05-05 13:39:10|29.11|29.03|29.15|29.07|29.15|29.07|29.07|28.99|24
1651757960000|2022-05-05 13:39:20|29.13|29.05|29.12|29.04|29.13|29.05|29.12|29.04|0
1651757980000|2022-05-05 13:39:40|29.13|29.05|29.12|29.04|29.15|29.07|29.12|29.04|1
1651757990000|2022-05-05 13:39:50|29.13|29.05|29.15|29.07|29.15|29.07|29.13|29.05|1
1651758000000|2022-05-05 13:40:00|29.13|29.05|29.12|29.04|29.15|29.07|29.12|29.04|11
1651758010000|2022-05-05 13:40:10|29.08|29|29.08|29|29.12|29.04|29.07|28.99|12
1651758020000|2022-05-05 13:40:20|29.1|29.02|29.13|29.05|29.15|29.07|29.1|29.02|8
1651758030000|2022-05-05 13:40:30|29.15|29.07|29.12|29.04|29.15|29.07|29.12|29.04|1
1651758040000|2022-05-05 13:40:40|29.13|29.05|29.12|29.04|29.13|29.05|29.12|29.04|0
1651758050000|2022-05-05 13:40:50|29.13|29.05|29.17|29.09|29.17|29.09|29.13|29.05|18
1651758060000|2022-05-05 13:41:00|29.16|29.08|29.15|29.07|29.17|29.09|29.15|29.07|0
1651758070000|2022-05-05 13:41:10|29.13|29.05|29.07|28.99|29.15|29.07|29.07|28.99|52
1651758080000|2022-05-05 13:41:20|29.11|29.03|29.07|28.99|29.11|29.03|29.07|28.99|2
1651758090000|2022-05-05 13:41:30|29.06|28.98|29.06|28.98|29.07|28.99|29.05|28.97|3
1651758100000|2022-05-05 13:41:40|29.07|28.99|29.07|28.99|29.07|28.99|29.07|28.99|0
1651758110000|2022-05-05 13:41:50|29.08|29|29.12|29.04|29.12|29.04|29.07|28.99|9
1651758120000|2022-05-05 13:42:00|29.11|29.03|29.12|29.04|29.12|29.04|29.1|29.02|4
1651758160000|2022-05-05 13:42:40|29.15|29.07|29.15|29.07|29.15|29.07|29.12|29.04|7
1651758170000|2022-05-05 13:42:50|29.17|29.09|29.17|29.09|29.17|29.09|29.15|29.07|0
1651758180000|2022-05-05 13:43:00|29.16|29.08|29.17|29.09|29.17|29.09|29.16|29.08|0
1651758200000|2022-05-05 13:43:20|29.2|29.12|29.2|29.12|29.2|29.12|29.2|29.12|13
1651758210000|2022-05-05 13:43:30|29.19|29.11|29.17|29.09|29.2|29.12|29.17|29.09|7
1651758230000|2022-05-05 13:43:50|29.19|29.11|29.2|29.12|29.22|29.14|29.19|29.11|2
1651758240000|2022-05-05 13:44:00|29.19|29.11|29.19|29.11|29.2|29.12|29.17|29.09|3
1651758250000|2022-05-05 13:44:10|29.2|29.12|29.25|29.17|29.25|29.17|29.19|29.11|4
1651758260000|2022-05-05 13:44:20|29.24|29.16|29.25|29.17|29.25|29.17|29.24|29.16|0
1651758270000|2022-05-05 13:44:30|29.27|29.19|29.3|29.22|29.3|29.22|29.26|29.18|36
1651758280000|2022-05-05 13:44:40|29.27|29.19|29.3|29.22|29.3|29.22|29.26|29.18|9
1651758300000|2022-05-05 13:45:00|29.29|29.21|29.3|29.22|29.3|29.22|29.25|29.17|4
1651758320000|2022-05-05 13:45:20|29.29|29.21|29.3|29.22|29.3|29.22|29.29|29.21|8
1651758330000|2022-05-05 13:45:30|29.29|29.21|29.3|29.22|29.3|29.22|29.26|29.18|2
1651758340000|2022-05-05 13:45:40|29.29|29.21|29.3|29.22|29.3|29.22|29.29|29.21|0
1651758350000|2022-05-05 13:45:50|||||||||25
1651758370000|2022-05-05 13:46:10|29.35|29.27|29.35|29.27|29.35|29.27|29.32|29.24|12
1651758380000|2022-05-05 13:46:20|29.36|29.28|29.35|29.27|29.36|29.28|29.35|29.27|65
1651758390000|2022-05-05 13:46:30|29.36|29.28|29.35|29.27|29.36|29.28|29.35|29.27|16
1651758410000|2022-05-05 13:46:50|29.34|29.26|29.3|29.22|29.34|29.26|29.3|29.22|18
1651758420000|2022-05-05 13:47:00|29.31|29.23|29.32|29.24|29.32|29.24|29.3|29.22|0
1651758430000|2022-05-05 13:47:10|29.31|29.23|29.32|29.24|29.32|29.24|29.3|29.22|3
1651758440000|2022-05-05 13:47:20|||||||||27
1651758460000|2022-05-05 13:47:40|29.29|29.21|29.3|29.22|29.3|29.22|29.29|29.21|40
1651758470000|2022-05-05 13:47:50|29.29|29.21|29.27|29.19|29.31|29.23|29.27|29.19|2
1651758480000|2022-05-05 13:48:00|29.29|29.21|29.27|29.19|29.29|29.21|29.27|29.19|9
1651758490000|2022-05-05 13:48:10|29.25|29.17|29.27|29.19|29.27|29.19|29.25|29.17|21
1651758520000|2022-05-05 13:48:40|29.26|29.18|29.22|29.14|29.26|29.18|29.22|29.14|9
1651758540000|2022-05-05 13:49:00|29.24|29.16|29.22|29.14|29.25|29.17|29.22|29.14|43
1651758550000|2022-05-05 13:49:10|29.25|29.17|29.25|29.17|29.25|29.17|29.22|29.14|2
1651758560000|2022-05-05 13:49:20|29.24|29.16|29.22|29.14|29.25|29.17|29.22|29.14|9
1651758570000|2022-05-05 13:49:30|29.24|29.16|29.27|29.19|29.27|29.19|29.22|29.14|4
1651758580000|2022-05-05 13:49:40|29.26|29.18|29.26|29.18|29.27|29.19|29.26|29.18|0
1651758590000|2022-05-05 13:49:50|29.27|29.19|29.27|29.19|29.27|29.19|29.26|29.18|0
1651758600000|2022-05-05 13:50:00|29.26|29.18|29.31|29.23|29.32|29.24|29.26|29.18|22
1651758610000|2022-05-05 13:50:10|29.3|29.22|29.3|29.22|29.33|29.25|29.3|29.22|3
1651758620000|2022-05-05 13:50:20|29.31|29.23|29.31|29.23|29.31|29.23|29.3|29.22|0
1651758630000|2022-05-05 13:50:30|29.32|29.24|29.3|29.22|29.32|29.24|29.3|29.22|0
1651758640000|2022-05-05 13:50:40|29.27|29.19|29.26|29.18|29.28|29.2|29.26|29.18|12
1651758650000|2022-05-05 13:50:50|29.27|29.19|29.27|29.19|29.28|29.2|29.26|29.18|0
1651758660000|2022-05-05 13:51:00|29.28|29.2|29.26|29.18|29.3|29.22|29.26|29.18|9
1651758670000|2022-05-05 13:51:10|29.27|29.19|29.2|29.12|29.27|29.19|29.2|29.12|78
1651758680000|2022-05-05 13:51:20|29.21|29.13|29.21|29.13|29.23|29.15|29.2|29.12|13
1651758690000|2022-05-05 13:51:30|29.22|29.14|29.21|29.13|29.25|29.17|29.21|29.13|0
1651758700000|2022-05-05 13:51:40|29.22|29.14|29.23|29.15|29.25|29.17|29.21|29.13|6
1651758710000|2022-05-05 13:51:50|29.21|29.13|29.2|29.12|29.22|29.14|29.2|29.12|0
1651758720000|2022-05-05 13:52:00|29.21|29.13|29.27|29.19|29.27|29.19|29.2|29.12|6
1651758730000|2022-05-05 13:52:10|29.28|29.2|29.27|29.19|29.28|29.2|29.27|29.19|0
1651758740000|2022-05-05 13:52:20|29.28|29.2|29.27|29.19|29.28|29.2|29.27|29.19|0
1651758750000|2022-05-05 13:52:30|29.29|29.21|29.3|29.22|29.3|29.22|29.28|29.2|10
1651758760000|2022-05-05 13:52:40|29.32|29.24|29.32|29.24|29.32|29.24|29.32|29.24|0
1651758770000|2022-05-05 13:52:50|29.3|29.22|29.27|29.19|29.3|29.22|29.27|29.19|18
1651758780000|2022-05-05 13:53:00|29.28|29.2|29.29|29.21|29.3|29.22|29.28|29.2|3
1651758790000|2022-05-05 13:53:10|29.3|29.22|29.29|29.21|29.3|29.22|29.29|29.21|0
1651758800000|2022-05-05 13:53:20|29.27|29.19|29.29|29.21|29.29|29.21|29.27|29.19|8
1651758810000|2022-05-05 13:53:30|29.27|29.19|29.29|29.21|29.29|29.21|29.27|29.19|10
1651758820000|2022-05-05 13:53:40|29.3|29.22|29.34|29.26|29.34|29.26|29.3|29.22|0
1651758830000|2022-05-05 13:53:50|29.35|29.27|29.39|29.31|29.39|29.31|29.34|29.26|28
1651758840000|2022-05-05 13:54:00|||||||||4
1651758850000|2022-05-05 13:54:10|29.38|29.3|29.34|29.26|29.38|29.3|29.33|29.25|37
1651758860000|2022-05-05 13:54:20|29.33|29.25|29.34|29.26|29.34|29.26|29.33|29.25|5
1651758870000|2022-05-05 13:54:30|29.36|29.28|29.39|29.31|29.39|29.31|29.36|29.28|21
1651758900000|2022-05-05 13:55:00|29.36|29.28|29.34|29.26|29.39|29.31|29.34|29.26|5
1651758910000|2022-05-05 13:55:10|29.35|29.27|29.39|29.31|29.39|29.31|29.34|29.26|2
1651758920000|2022-05-05 13:55:20|29.4|29.32|29.39|29.31|29.4|29.32|29.39|29.31|19
1651758940000|2022-05-05 13:55:40|29.44|29.36|29.43|29.35|29.44|29.36|29.43|29.35|9
1651758950000|2022-05-05 13:55:50|29.39|29.31|29.44|29.36|29.44|29.36|29.39|29.31|24
1651758960000|2022-05-05 13:56:00|29.41|29.33|29.44|29.36|29.44|29.36|29.41|29.33|12
1651758970000|2022-05-05 13:56:10|29.46|29.38|29.46|29.38|29.46|29.38|29.46|29.38|25
1651758980000|2022-05-05 13:56:20|29.45|29.37|29.46|29.38|29.46|29.38|29.45|29.37|4
1651758990000|2022-05-05 13:56:30|29.45|29.37|29.46|29.38|29.46|29.38|29.45|29.37|0
1651759000000|2022-05-05 13:56:40|29.45|29.37|29.46|29.38|29.46|29.38|29.45|29.37|0
1651759010000|2022-05-05 13:56:50|29.47|29.39|29.45|29.37|29.51|29.43|29.44|29.36|7
1651759020000|2022-05-05 13:57:00|29.46|29.38|29.46|29.38|29.46|29.38|29.45|29.37|0
1651759030000|2022-05-05 13:57:10|29.45|29.37|29.46|29.38|29.47|29.39|29.45|29.37|0
1651759040000|2022-05-05 13:57:20|29.47|29.39|29.48|29.4|29.51|29.43|29.46|29.38|2
1651759050000|2022-05-05 13:57:30|29.51|29.43|29.51|29.43|29.51|29.43|29.48|29.4|0
1651759070000|2022-05-05 13:57:50|29.48|29.4|29.46|29.38|29.51|29.43|29.46|29.38|3
1651759090000|2022-05-05 13:58:10|29.45|29.37|29.44|29.36|29.46|29.38|29.44|29.36|14
1651759100000|2022-05-05 13:58:20|29.41|29.33|29.41|29.33|29.42|29.34|29.4|29.32|0
1651759110000|2022-05-05 13:58:30|29.4|29.32|29.39|29.31|29.41|29.33|29.39|29.31|0
1651759120000|2022-05-05 13:58:40|29.37|29.29|29.35|29.27|29.37|29.29|29.34|29.26|4
1651759130000|2022-05-05 13:58:50|29.36|29.28|29.39|29.31|29.39|29.31|29.35|29.27|6
1651759140000|2022-05-05 13:59:00|29.38|29.3|29.37|29.29|29.39|29.31|29.37|29.29|102
1651759150000|2022-05-05 13:59:10|29.38|29.3|29.39|29.31|29.39|29.31|29.38|29.3|2
1651759160000|2022-05-05 13:59:20|29.38|29.3|29.37|29.29|29.38|29.3|29.37|29.29|1
1651759170000|2022-05-05 13:59:30|29.36|29.28|29.32|29.24|29.36|29.28|29.32|29.24|9
1651759190000|2022-05-05 13:59:50|29.34|29.26|29.37|29.29|29.37|29.29|29.32|29.24|7
1651759200000|2022-05-05 14:00:00|29.38|29.3|29.37|29.29|29.4|29.32|29.37|29.29|11
1651759210000|2022-05-05 14:00:10|29.38|29.3|29.37|29.29|29.39|29.31|29.37|29.29|0
1651759220000|2022-05-05 14:00:20|29.38|29.3|29.36|29.28|29.38|29.3|29.34|29.26|1
1651759230000|2022-05-05 14:00:30|29.37|29.29|29.36|29.28|29.37|29.29|29.35|29.27|0
1651759240000|2022-05-05 14:00:40|29.37|29.29|29.37|29.29|29.37|29.29|29.37|29.29|0
1651759250000|2022-05-05 14:00:50|29.39|29.31|29.37|29.29|29.42|29.34|29.37|29.29|7
1651759260000|2022-05-05 14:01:00|29.35|29.27|29.33|29.25|29.35|29.27|29.32|29.24|0
1651759270000|2022-05-05 14:01:10|29.35|29.27|29.35|29.27|29.37|29.29|29.35|29.27|9
1651759280000|2022-05-05 14:01:20|29.36|29.28|29.37|29.29|29.37|29.29|29.35|29.27|2
1651759290000|2022-05-05 14:01:30|29.36|29.28|29.36|29.28|29.37|29.29|29.36|29.28|0
1651759300000|2022-05-05 14:01:40|29.35|29.27|29.37|29.29|29.37|29.29|29.35|29.27|0
1651759310000|2022-05-05 14:01:50|||||||||6
1651759320000|2022-05-05 14:02:00|29.38|29.3|29.4|29.32|29.42|29.34|29.38|29.3|5
1651759330000|2022-05-05 14:02:10|29.42|29.34|29.42|29.34|29.43|29.35|29.41|29.33|1
1651759340000|2022-05-05 14:02:20|29.43|29.35|29.42|29.34|29.43|29.35|29.42|29.34|0
1651759350000|2022-05-05 14:02:30|||||||||5
1651759360000|2022-05-05 14:02:40|29.47|29.39|29.47|29.39|29.47|29.39|29.47|29.39|35
1651759370000|2022-05-05 14:02:50|29.45|29.37|29.45|29.37|29.45|29.37|29.45|29.37|0
1651759380000|2022-05-05 14:03:00|29.47|29.39|29.42|29.34|29.47|29.39|29.42|29.34|4
1651759390000|2022-05-05 14:03:10|29.43|29.35|29.47|29.39|29.47|29.39|29.42|29.34|12
1651759420000|2022-05-05 14:03:40|29.45|29.37|29.47|29.39|29.47|29.39|29.45|29.37|0
1651759430000|2022-05-05 14:03:50|||||||||1
1651759450000|2022-05-05 14:04:10|29.49|29.41|29.49|29.41|29.49|29.41|29.49|29.41|15
1651759460000|2022-05-05 14:04:20|29.52|29.44|29.54|29.46|29.54|29.46|29.52|29.44|30
1651759470000|2022-05-05 14:04:30|29.56|29.48|29.56|29.48|29.59|29.51|29.56|29.48|5
1651759480000|2022-05-05 14:04:40|29.55|29.47|29.55|29.47|29.56|29.48|29.54|29.46|4
1651759490000|2022-05-05 14:04:50|29.54|29.46|29.59|29.51|29.59|29.51|29.54|29.46|1
1651759500000|2022-05-05 14:05:00|29.6|29.52|29.64|29.56|29.66|29.58|29.6|29.52|8
1651759510000|2022-05-05 14:05:10|29.66|29.58|29.71|29.63|29.71|29.63|29.66|29.58|118
1651759520000|2022-05-05 14:05:20|29.7|29.62|29.69|29.61|29.71|29.63|29.69|29.61|8
1651759540000|2022-05-05 14:05:40|29.67|29.59|29.65|29.57|29.67|29.59|29.65|29.57|49
1651759550000|2022-05-05 14:05:50|29.64|29.56|29.64|29.56|29.65|29.57|29.62|29.54|9
1651759560000|2022-05-05 14:06:00|29.65|29.57|29.64|29.56|29.66|29.58|29.64|29.56|43
1651759570000|2022-05-05 14:06:10|29.61|29.53|29.59|29.51|29.61|29.53|29.59|29.51|14
1651759580000|2022-05-05 14:06:20|29.6|29.52|29.61|29.53|29.64|29.56|29.59|29.51|6
1651759590000|2022-05-05 14:06:30|29.6|29.52|29.54|29.46|29.6|29.52|29.54|29.46|0
1651759600000|2022-05-05 14:06:40|29.55|29.47|29.55|29.47|29.57|29.49|29.54|29.46|0
1651759610000|2022-05-05 14:06:50|29.56|29.48|29.59|29.51|29.59|29.51|29.54|29.46|9
1651759620000|2022-05-05 14:07:00|29.57|29.49|29.54|29.46|29.59|29.51|29.54|29.46|5
1651759630000|2022-05-05 14:07:10|29.56|29.48|29.59|29.51|29.59|29.51|29.55|29.47|12
1651759640000|2022-05-05 14:07:20|29.6|29.52|29.6|29.52|29.6|29.52|29.6|29.52|2
1651759650000|2022-05-05 14:07:30|29.59|29.51|29.61|29.53|29.61|29.53|29.59|29.51|15
1651759660000|2022-05-05 14:07:40|29.65|29.57|29.66|29.58|29.66|29.58|29.62|29.54|7
1651759670000|2022-05-05 14:07:50|29.67|29.59|29.71|29.63|29.72|29.64|29.67|29.59|49
1651759680000|2022-05-05 14:08:00|29.73|29.65|29.73|29.65|29.76|29.68|29.71|29.63|20
1651759690000|2022-05-05 14:08:10|29.72|29.64|29.71|29.63|29.73|29.65|29.71|29.63|19
1651759700000|2022-05-05 14:08:20|29.72|29.64|29.71|29.63|29.72|29.64|29.71|29.63|1
1651759710000|2022-05-05 14:08:30|29.69|29.61|29.72|29.64|29.72|29.64|29.69|29.61|0
1651759720000|2022-05-05 14:08:40|29.71|29.63|29.76|29.68|29.77|29.69|29.71|29.63|0
1651759730000|2022-05-05 14:08:50|29.77|29.69|29.78|29.7|29.78|29.7|29.76|29.68|7
1651759740000|2022-05-05 14:09:00|29.76|29.68|29.73|29.65|29.78|29.7|29.73|29.65|37
1651759750000|2022-05-05 14:09:10|29.72|29.64|29.74|29.66|29.76|29.68|29.71|29.63|4
1651759760000|2022-05-05 14:09:20|29.73|29.65|29.78|29.7|29.78|29.7|29.71|29.63|2
1651759770000|2022-05-05 14:09:30|29.77|29.69|29.73|29.65|29.77|29.69|29.73|29.65|2
1651759780000|2022-05-05 14:09:40|29.72|29.64|29.71|29.63|29.73|29.65|29.66|29.58|18
1651759790000|2022-05-05 14:09:50|29.72|29.64|29.73|29.65|29.76|29.68|29.72|29.64|0
1651759800000|2022-05-05 14:10:00|29.76|29.68|29.72|29.64|29.76|29.68|29.71|29.63|13
1651759810000|2022-05-05 14:10:10|29.73|29.65|29.71|29.63|29.75|29.67|29.7|29.62|0
1651759820000|2022-05-05 14:10:20|29.7|29.62|29.71|29.63|29.71|29.63|29.67|29.59|2
1651759830000|2022-05-05 14:10:30|29.7|29.62|29.71|29.63|29.71|29.63|29.69|29.61|0
1651759840000|2022-05-05 14:10:40|29.7|29.62|29.71|29.63|29.71|29.63|29.7|29.62|0
1651759850000|2022-05-05 14:10:50|29.7|29.62|29.76|29.68|29.76|29.68|29.69|29.61|2
1651759860000|2022-05-05 14:11:00|29.75|29.67|29.71|29.63|29.76|29.68|29.71|29.63|4
1651759870000|2022-05-05 14:11:10|29.72|29.64|29.76|29.68|29.76|29.68|29.72|29.64|4
1651759880000|2022-05-05 14:11:20|29.75|29.67|29.75|29.67|29.76|29.68|29.74|29.66|3
1651759890000|2022-05-05 14:11:30|29.74|29.66|29.76|29.68|29.76|29.68|29.72|29.64|3
1651759900000|2022-05-05 14:11:40|29.78|29.7|29.81|29.73|29.83|29.75|29.76|29.68|75
1651759910000|2022-05-05 14:11:50|29.82|29.74|29.88|29.8|29.88|29.8|29.81|29.73|66
1651759920000|2022-05-05 14:12:00|29.85|29.77|29.83|29.75|29.85|29.77|29.81|29.73|4
1651759930000|2022-05-05 14:12:10|29.82|29.74|29.81|29.73|29.83|29.75|29.78|29.7|6
1651759950000|2022-05-05 14:12:30|29.83|29.75|29.88|29.8|29.88|29.8|29.83|29.75|10
1651759960000|2022-05-05 14:12:40|29.87|29.79|29.86|29.78|29.88|29.8|29.81|29.73|14
1651759970000|2022-05-05 14:12:50|29.85|29.77|29.84|29.76|29.85|29.77|29.83|29.75|0
1651759980000|2022-05-05 14:13:00|29.85|29.77|29.84|29.76|29.85|29.77|29.8|29.72|8
1651759990000|2022-05-05 14:13:10|29.82|29.74|29.8|29.72|29.82|29.74|29.8|29.72|2
1651760000000|2022-05-05 14:13:20|29.81|29.73|29.85|29.77|29.86|29.78|29.81|29.73|3
1651760010000|2022-05-05 14:13:30|29.86|29.78|29.8|29.72|29.86|29.78|29.8|29.72|3
1651760020000|2022-05-05 14:13:40|29.79|29.71|29.79|29.71|29.8|29.72|29.79|29.71|0
1651760030000|2022-05-05 14:13:50|29.74|29.66|29.77|29.69|29.79|29.71|29.74|29.66|41
1651760040000|2022-05-05 14:14:00|29.79|29.71|29.75|29.67|29.79|29.71|29.74|29.66|14
1651760050000|2022-05-05 14:14:10|29.76|29.68|29.74|29.66|29.76|29.68|29.71|29.63|6
1651760060000|2022-05-05 14:14:20|||||||||7
1651760070000|2022-05-05 14:14:30|29.71|29.63|29.65|29.57|29.74|29.66|29.64|29.56|79
1651760080000|2022-05-05 14:14:40|29.64|29.56|29.64|29.56|29.68|29.6|29.64|29.56|54
1651760090000|2022-05-05 14:14:50|29.65|29.57|29.62|29.54|29.65|29.57|29.62|29.54|65
1651760100000|2022-05-05 14:15:00|29.63|29.55|29.62|29.54|29.63|29.55|29.62|29.54|2
1651760110000|2022-05-05 14:15:10|29.6|29.52|29.62|29.54|29.63|29.55|29.6|29.52|10
1651760120000|2022-05-05 14:15:20|29.6|29.52|29.62|29.54|29.62|29.54|29.57|29.49|82
1651760130000|2022-05-05 14:15:30|29.63|29.55|29.65|29.57|29.65|29.57|29.62|29.54|10
1651760140000|2022-05-05 14:15:40|29.67|29.59|29.67|29.59|29.69|29.61|29.67|29.59|5
1651760160000|2022-05-05 14:16:00|29.68|29.6|29.69|29.61|29.69|29.61|29.68|29.6|4
1651760170000|2022-05-05 14:16:10|29.72|29.64|29.69|29.61|29.74|29.66|29.69|29.61|3
1651760180000|2022-05-05 14:16:20|29.72|29.64|29.7|29.62|29.73|29.65|29.7|29.62|0
1651760190000|2022-05-05 14:16:30|29.72|29.64|29.69|29.61|29.72|29.64|29.68|29.6|0
1651760200000|2022-05-05 14:16:40|29.68|29.6|29.67|29.59|29.69|29.61|29.64|29.56|8
1651760210000|2022-05-05 14:16:50|29.68|29.6|29.69|29.61|29.7|29.62|29.68|29.6|1
1651760220000|2022-05-05 14:17:00|29.72|29.64|29.7|29.62|29.75|29.67|29.69|29.61|4
1651760230000|2022-05-05 14:17:10|29.72|29.64|29.67|29.59|29.72|29.64|29.65|29.57|0
1651760240000|2022-05-05 14:17:20|29.65|29.57|29.67|29.59|29.67|29.59|29.65|29.57|51
1651760250000|2022-05-05 14:17:30|29.68|29.6|29.7|29.62|29.72|29.64|29.67|29.59|2
1651760260000|2022-05-05 14:17:40|29.72|29.64|29.72|29.64|29.75|29.67|29.72|29.64|26
1651760270000|2022-05-05 14:17:50|29.71|29.63|29.72|29.64|29.72|29.64|29.71|29.63|0
1651760280000|2022-05-05 14:18:00|29.71|29.63|29.67|29.59|29.72|29.64|29.67|29.59|0
1651760290000|2022-05-05 14:18:10|29.66|29.58|29.69|29.61|29.7|29.62|29.65|29.57|18
1651760300000|2022-05-05 14:18:20|29.66|29.58|29.65|29.57|29.66|29.58|29.65|29.57|0
1651760310000|2022-05-05 14:18:30|29.67|29.59|29.7|29.62|29.7|29.62|29.67|29.59|2
1651760320000|2022-05-05 14:18:40|29.75|29.67|29.75|29.67|29.75|29.67|29.7|29.62|74
1651760330000|2022-05-05 14:18:50|29.73|29.65|29.76|29.68|29.76|29.68|29.72|29.64|14
1651760340000|2022-05-05 14:19:00|29.75|29.67|29.75|29.67|29.77|29.69|29.75|29.67|5
1651760350000|2022-05-05 14:19:10|29.73|29.65|29.72|29.64|29.75|29.67|29.71|29.63|0
1651760360000|2022-05-05 14:19:20|29.71|29.63|29.71|29.63|29.72|29.64|29.67|29.59|12
1651760370000|2022-05-05 14:19:30|29.72|29.64|29.72|29.64|29.73|29.65|29.72|29.64|0
1651760380000|2022-05-05 14:19:40|29.73|29.65|29.72|29.64|29.73|29.65|29.72|29.64|0
1651760390000|2022-05-05 14:19:50|29.73|29.65|29.72|29.64|29.74|29.66|29.72|29.64|2
1651760400000|2022-05-05 14:20:00|29.73|29.65|29.73|29.65|29.73|29.65|29.72|29.64|0
1651760410000|2022-05-05 14:20:10|29.72|29.64|29.76|29.68|29.77|29.69|29.72|29.64|2
1651760420000|2022-05-05 14:20:20|29.74|29.66|29.79|29.71|29.79|29.71|29.74|29.66|11
1651760430000|2022-05-05 14:20:30|29.77|29.69|29.79|29.71|29.79|29.71|29.77|29.69|26
1651760440000|2022-05-05 14:20:40|29.8|29.72|29.79|29.71|29.81|29.73|29.79|29.71|0
1651760450000|2022-05-05 14:20:50|29.83|29.75|29.8|29.72|29.83|29.75|29.79|29.71|4
1651760460000|2022-05-05 14:21:00|29.79|29.71|29.82|29.74|29.84|29.76|29.79|29.71|4
1651760470000|2022-05-05 14:21:10|29.8|29.72|29.84|29.76|29.84|29.76|29.79|29.71|4
1651760480000|2022-05-05 14:21:20|29.83|29.75|29.82|29.74|29.83|29.75|29.79|29.71|3
1651760490000|2022-05-05 14:21:30|29.83|29.75|29.88|29.8|29.88|29.8|29.83|29.75|3
1651760500000|2022-05-05 14:21:40|29.89|29.81|29.87|29.79|29.89|29.81|29.85|29.77|0
1651760510000|2022-05-05 14:21:50|29.88|29.8|29.89|29.81|29.89|29.81|29.85|29.77|0
1651760520000|2022-05-05 14:22:00|29.92|29.84|29.92|29.84|29.94|29.86|29.9|29.82|3
1651760530000|2022-05-05 14:22:10|29.93|29.85|29.9|29.82|29.93|29.85|29.89|29.81|0
1651760540000|2022-05-05 14:22:20|29.93|29.85|29.9|29.82|29.93|29.85|29.89|29.81|0
1651760550000|2022-05-05 14:22:30|29.91|29.83|29.94|29.86|29.94|29.86|29.9|29.82|2
1651760560000|2022-05-05 14:22:40|29.95|29.87|30|29.92|30.01|29.93|29.95|29.87|62
1651760570000|2022-05-05 14:22:50|30.01|29.93|30.01|29.93|30.03|29.95|30.01|29.93|0
1651760580000|2022-05-05 14:23:00|30.06|29.98|30.01|29.93|30.06|29.98|30.01|29.93|4
1651760590000|2022-05-05 14:23:10|30.03|29.95|30.06|29.98|30.06|29.98|30.01|29.93|4
1651760600000|2022-05-05 14:23:20|30.09|30.01|30.16|30.08|30.16|30.08|30.09|30.01|80
1651760610000|2022-05-05 14:23:30|30.17|30.09|30.19|30.11|30.19|30.11|30.17|30.09|3
1651760620000|2022-05-05 14:23:40|30.21|30.13|30.18|30.1|30.22|30.14|30.18|30.1|3
1651760630000|2022-05-05 14:23:50|30.17|30.09|30.16|30.08|30.18|30.1|30.16|30.08|81
1651760640000|2022-05-05 14:24:00|30.17|30.09|30.17|30.09|30.18|30.1|30.16|30.08|0
1651760650000|2022-05-05 14:24:10|30.16|30.08|30.16|30.08|30.17|30.09|30.16|30.08|12
1651760660000|2022-05-05 14:24:20|30.17|30.09|30.16|30.08|30.21|30.13|30.16|30.08|1
1651760670000|2022-05-05 14:24:30|30.21|30.13|30.21|30.13|30.21|30.13|30.16|30.08|3
1651760680000|2022-05-05 14:24:40|30.22|30.14|30.21|30.13|30.22|30.14|30.21|30.13|17
1651760690000|2022-05-05 14:24:50|30.18|30.1|30.21|30.13|30.21|30.13|30.17|30.09|3
1651760700000|2022-05-05 14:25:00|30.18|30.1|30.17|30.09|30.21|30.13|30.16|30.08|3
1651760710000|2022-05-05 14:25:10|30.18|30.1|30.17|30.09|30.21|30.13|30.16|30.08|2
1651760720000|2022-05-05 14:25:20|30.16|30.08|30.18|30.1|30.18|30.1|30.16|30.08|0
1651760730000|2022-05-05 14:25:30|30.17|30.09|30.17|30.09|30.19|30.11|30.17|30.09|0
1651760740000|2022-05-05 14:25:40|30.19|30.11|30.21|30.13|30.21|30.13|30.16|30.08|3
1651760760000|2022-05-05 14:26:00|30.24|30.16|30.25|30.17|30.26|30.18|30.23|30.15|7
1651760770000|2022-05-05 14:26:10|30.24|30.16|30.22|30.14|30.25|30.17|30.21|30.13|2
1651760780000|2022-05-05 14:26:20|30.21|30.13|30.2|30.12|30.21|30.13|30.19|30.11|3
1651760790000|2022-05-05 14:26:30|30.19|30.11|30.19|30.11|30.2|30.12|30.17|30.09|0
1651760820000|2022-05-05 14:27:00|30.17|30.09|30.19|30.11|30.19|30.11|30.17|30.09|10
1651760830000|2022-05-05 14:27:10|30.16|30.08|30.14|30.06|30.16|30.08|30.14|30.06|104
1651760860000|2022-05-05 14:27:40|30.13|30.05|30.14|30.06|30.14|30.06|30.13|30.05|5
1651760880000|2022-05-05 14:28:00|30.13|30.05|30.14|30.06|30.14|30.06|30.13|30.05|35
1651760890000|2022-05-05 14:28:10|||||||||1
1651760900000|2022-05-05 14:28:20|30.15|30.07|30.17|30.09|30.17|30.09|30.15|30.07|7
1651760910000|2022-05-05 14:28:30|30.19|30.11|30.19|30.11|30.2|30.12|30.17|30.09|0
1651760920000|2022-05-05 14:28:40|30.2|30.12|30.2|30.12|30.2|30.12|30.17|30.09|2
1651760930000|2022-05-05 14:28:50|30.21|30.13|30.14|30.06|30.21|30.13|30.14|30.06|3
1651760940000|2022-05-05 14:29:00|30.16|30.08|30.17|30.09|30.19|30.11|30.16|30.08|0
1651760950000|2022-05-05 14:29:10|30.19|30.11|30.17|30.09|30.19|30.11|30.17|30.09|0
1651760960000|2022-05-05 14:29:20|30.19|30.11|30.2|30.12|30.2|30.12|30.17|30.09|2
1651760970000|2022-05-05 14:29:30|30.21|30.13|30.26|30.18|30.26|30.18|30.21|30.13|2
1651760980000|2022-05-05 14:29:40|30.28|30.2|30.26|30.18|30.28|30.2|30.26|30.18|19
1651760990000|2022-05-05 14:29:50|||||||||1
1651761000000|2022-05-05 14:30:00|30.31|30.23|30.31|30.23|30.31|30.23|30.31|30.23|8
1651761010000|2022-05-05 14:30:10|30.36|30.28|30.31|30.23|30.36|30.28|30.31|30.23|37
1651761030000|2022-05-05 14:30:30|30.32|30.24|30.32|30.24|30.36|30.28|30.31|30.23|49
1651761040000|2022-05-05 14:30:40|30.31|30.23|30.33|30.25|30.33|30.25|30.31|30.23|2
1651761090000|2022-05-05 14:31:30|||||||||1
1651761100000|2022-05-05 14:31:40|30.32|30.24|30.34|30.26|30.36|30.28|30.32|30.24|14
1651761110000|2022-05-05 14:31:50|30.33|30.25|30.31|30.23|30.33|30.25|30.31|30.23|2
1651761120000|2022-05-05 14:32:00|30.32|30.24|30.31|30.23|30.33|30.25|30.31|30.23|57
1651761130000|2022-05-05 14:32:10|30.32|30.24|30.33|30.25|30.33|30.25|30.32|30.24|25
1651761140000|2022-05-05 14:32:20|30.38|30.3|30.38|30.3|30.38|30.3|30.36|30.28|14
1651761150000|2022-05-05 14:32:30|||||||||1
1651761160000|2022-05-05 14:32:40|30.4|30.32|30.43|30.35|30.43|30.35|30.4|30.32|19
1651761180000|2022-05-05 14:33:00|30.4|30.32|30.39|30.31|30.4|30.32|30.38|30.3|31
1651761190000|2022-05-05 14:33:10|30.38|30.3|30.39|30.31|30.39|30.31|30.38|30.3|6
1651761200000|2022-05-05 14:33:20|30.4|30.32|30.48|30.4|30.48|30.4|30.4|30.32|10
1651761210000|2022-05-05 14:33:30|30.44|30.36|30.43|30.35|30.45|30.37|30.43|30.35|24
1651761230000|2022-05-05 14:33:50|30.48|30.4|30.43|30.35|30.48|30.4|30.43|30.35|27
1651761240000|2022-05-05 14:34:00|30.38|30.3|30.42|30.34|30.43|30.35|30.38|30.3|6
1651761250000|2022-05-05 14:34:10|30.41|30.33|30.41|30.33|30.43|30.35|30.41|30.33|39
1651761260000|2022-05-05 14:34:20|30.42|30.34|30.41|30.33|30.42|30.34|30.41|30.33|3
1651761270000|2022-05-05 14:34:30|||||||||1
1651761290000|2022-05-05 14:34:50|||||||||9
1651761300000|2022-05-05 14:35:00|30.4|30.32|30.41|30.33|30.41|30.33|30.36|30.28|62
1651761310000|2022-05-05 14:35:10|||||||||1
1651761320000|2022-05-05 14:35:20|30.4|30.32|30.39|30.31|30.4|30.32|30.36|30.28|33
1651761330000|2022-05-05 14:35:30|||||||||8
1651761340000|2022-05-05 14:35:40|30.41|30.33|30.4|30.32|30.42|30.34|30.4|30.32|23
1651761350000|2022-05-05 14:35:50|30.39|30.31|30.34|30.26|30.39|30.31|30.34|30.26|98
1651761360000|2022-05-05 14:36:00|||||||||7
1651761370000|2022-05-05 14:36:10|30.35|30.27|30.37|30.29|30.39|30.31|30.34|30.26|25
1651761380000|2022-05-05 14:36:20|30.39|30.31|30.42|30.34|30.42|30.34|30.39|30.31|1
1651761390000|2022-05-05 14:36:30|30.41|30.33|30.46|30.38|30.46|30.38|30.41|30.33|7
1651761400000|2022-05-05 14:36:40|30.51|30.43|30.51|30.43|30.51|30.43|30.5|30.42|12
1651761410000|2022-05-05 14:36:50|30.47|30.39|30.46|30.38|30.47|30.39|30.46|30.38|1
1651761420000|2022-05-05 14:37:00|30.48|30.4|30.51|30.43|30.51|30.43|30.46|30.38|9
1651761430000|2022-05-05 14:37:10|30.5|30.42|30.45|30.37|30.5|30.42|30.45|30.37|0
1651761440000|2022-05-05 14:37:20|30.46|30.38|30.44|30.36|30.46|30.38|30.44|30.36|0
1651761450000|2022-05-05 14:37:30|30.45|30.37|30.46|30.38|30.46|30.38|30.44|30.36|1
1651761460000|2022-05-05 14:37:40|30.45|30.37|30.45|30.37|30.46|30.38|30.45|30.37|4
1651761470000|2022-05-05 14:37:50|30.44|30.36|30.45|30.37|30.45|30.37|30.42|30.34|0
1651761480000|2022-05-05 14:38:00|30.46|30.38|30.5|30.42|30.5|30.42|30.44|30.36|6
1651761490000|2022-05-05 14:38:10|30.51|30.43|30.51|30.43|30.51|30.43|30.5|30.42|0
1651761500000|2022-05-05 14:38:20|30.5|30.42|30.51|30.43|30.51|30.43|30.5|30.42|45
1651761510000|2022-05-05 14:38:30|30.5|30.42|30.5|30.42|30.5|30.42|30.49|30.41|4
1651761520000|2022-05-05 14:38:40|30.49|30.41|30.45|30.37|30.49|30.41|30.45|30.37|18
1651761530000|2022-05-05 14:38:50|30.46|30.38|30.44|30.36|30.46|30.38|30.44|30.36|2
1651761540000|2022-05-05 14:39:00|30.45|30.37|30.46|30.38|30.46|30.38|30.44|30.36|5
1651761550000|2022-05-05 14:39:10|30.45|30.37|30.51|30.43|30.51|30.43|30.45|30.37|33
1651761560000|2022-05-05 14:39:20|30.5|30.42|30.51|30.43|30.51|30.43|30.5|30.42|1
1651761570000|2022-05-05 14:39:30|30.56|30.48|30.58|30.5|30.61|30.53|30.56|30.48|36
1651761580000|2022-05-05 14:39:40|30.6|30.52|30.61|30.53|30.61|30.53|30.57|30.49|5
1651761590000|2022-05-05 14:39:50|30.59|30.51|30.61|30.53|30.61|30.53|30.58|30.5|0
1651761600000|2022-05-05 14:40:00|30.62|30.54|30.61|30.53|30.62|30.54|30.61|30.53|24
1651761610000|2022-05-05 14:40:10|30.59|30.51|30.58|30.5|30.59|30.51|30.56|30.48|27
1651761620000|2022-05-05 14:40:20|30.62|30.54|30.62|30.54|30.62|30.54|30.59|30.51|12
1651761630000|2022-05-05 14:40:30|30.61|30.53|30.57|30.49|30.62|30.54|30.56|30.48|4
1651761640000|2022-05-05 14:40:40|30.58|30.5|30.55|30.47|30.58|30.5|30.55|30.47|11
1651761650000|2022-05-05 14:40:50|30.56|30.48|30.58|30.5|30.58|30.5|30.56|30.48|10
1651761660000|2022-05-05 14:41:00|30.59|30.51|30.59|30.51|30.6|30.52|30.58|30.5|7
1651761670000|2022-05-05 14:41:10|30.58|30.5|30.58|30.5|30.58|30.5|30.58|30.5|0
1651761680000|2022-05-05 14:41:20|30.59|30.51|30.6|30.52|30.6|30.52|30.58|30.5|0
1651761690000|2022-05-05 14:41:30|30.65|30.57|30.67|30.59|30.67|30.59|30.65|30.57|9
1651761700000|2022-05-05 14:41:40|30.66|30.58|30.66|30.58|30.67|30.59|30.65|30.57|10
1651761710000|2022-05-05 14:41:50|30.65|30.57|30.67|30.59|30.67|30.59|30.65|30.57|2
1651761720000|2022-05-05 14:42:00|30.7|30.62|30.7|30.62|30.7|30.62|30.65|30.57|12
1651761730000|2022-05-05 14:42:10|30.68|30.6|30.7|30.62|30.7|30.62|30.65|30.57|3
1651761740000|2022-05-05 14:42:20|30.71|30.63|30.75|30.67|30.75|30.67|30.71|30.63|7
1651761750000|2022-05-05 14:42:30|30.74|30.66|30.7|30.62|30.74|30.66|30.7|30.62|11
1651761760000|2022-05-05 14:42:40|30.71|30.63|30.74|30.66|30.75|30.67|30.71|30.63|7
1651761770000|2022-05-05 14:42:50|30.75|30.67|30.75|30.67|30.75|30.67|30.74|30.66|0
1651761790000|2022-05-05 14:43:10|30.74|30.66|30.69|30.61|30.75|30.67|30.69|30.61|12
1651761800000|2022-05-05 14:43:20|30.68|30.6|30.63|30.55|30.69|30.61|30.63|30.55|49
1651761810000|2022-05-05 14:43:30|30.62|30.54|30.63|30.55|30.63|30.55|30.62|30.54|54
1651761820000|2022-05-05 14:43:40|30.62|30.54|30.58|30.5|30.63|30.55|30.57|30.49|11
1651761830000|2022-05-05 14:43:50|30.59|30.51|30.61|30.53|30.61|30.53|30.58|30.5|0
1651761840000|2022-05-05 14:44:00|30.59|30.51|30.56|30.48|30.62|30.54|30.56|30.48|41
1651761850000|2022-05-05 14:44:10|30.57|30.49|30.57|30.49|30.61|30.53|30.56|30.48|1
1651761860000|2022-05-05 14:44:20|30.58|30.5|30.57|30.49|30.59|30.51|30.56|30.48|1
1651761870000|2022-05-05 14:44:30|30.56|30.48|30.56|30.48|30.56|30.48|30.53|30.45|5
1651761880000|2022-05-05 14:44:40|30.57|30.49|30.52|30.44|30.57|30.49|30.51|30.43|15
1651761890000|2022-05-05 14:44:50|30.53|30.45|30.52|30.44|30.55|30.47|30.51|30.43|0
1651761900000|2022-05-05 14:45:00|30.51|30.43|30.51|30.43|30.55|30.47|30.51|30.43|0
1651761910000|2022-05-05 14:45:10|30.54|30.46|30.49|30.41|30.54|30.46|30.49|30.41|18
1651761920000|2022-05-05 14:45:20|||||||||1
1651761930000|2022-05-05 14:45:30|30.46|30.38|30.49|30.41|30.49|30.41|30.44|30.36|9
1651761940000|2022-05-05 14:45:40|30.5|30.42|30.54|30.46|30.54|30.46|30.5|30.42|64
1651761950000|2022-05-05 14:45:50|30.51|30.43|30.49|30.41|30.53|30.45|30.49|30.41|1
1651761960000|2022-05-05 14:46:00|30.54|30.46|30.48|30.4|30.54|30.46|30.45|30.37|18
1651761970000|2022-05-05 14:46:10|30.49|30.41|30.5|30.42|30.5|30.42|30.48|30.4|0
1651761980000|2022-05-05 14:46:20|30.49|30.41|30.49|30.41|30.52|30.44|30.49|30.41|0
1651761990000|2022-05-05 14:46:30|30.48|30.4|30.47|30.39|30.48|30.4|30.47|30.39|0
1651762000000|2022-05-05 14:46:40|30.49|30.41|30.47|30.39|30.49|30.41|30.47|30.39|64
1651762010000|2022-05-05 14:46:50|30.48|30.4|30.47|30.39|30.48|30.4|30.47|30.39|3
1651762020000|2022-05-05 14:47:00|30.48|30.4|30.48|30.4|30.48|30.4|30.48|30.4|1
1651762030000|2022-05-05 14:47:10|30.47|30.39|30.49|30.41|30.5|30.42|30.47|30.39|1
1651762040000|2022-05-05 14:47:20|30.5|30.42|30.53|30.45|30.54|30.46|30.5|30.42|2
1651762050000|2022-05-05 14:47:30|30.52|30.44|30.54|30.46|30.54|30.46|30.52|30.44|2
1651762060000|2022-05-05 14:47:40|30.53|30.45|30.57|30.49|30.59|30.51|30.53|30.45|4
1651762070000|2022-05-05 14:47:50|30.59|30.51|30.58|30.5|30.59|30.51|30.58|30.5|20
1651762080000|2022-05-05 14:48:00|30.59|30.51|30.59|30.51|30.6|30.52|30.59|30.51|0
1651762090000|2022-05-05 14:48:10|30.6|30.52|30.61|30.53|30.64|30.56|30.6|30.52|16
1651762100000|2022-05-05 14:48:20|30.63|30.55|30.66|30.58|30.66|30.58|30.63|30.55|63
1651762110000|2022-05-05 14:48:30|30.68|30.6|30.71|30.63|30.71|30.63|30.68|30.6|8
1651762120000|2022-05-05 14:48:40|30.69|30.61|30.71|30.63|30.71|30.63|30.69|30.61|3
1651762130000|2022-05-05 14:48:50|30.72|30.64|30.8|30.72|30.8|30.72|30.72|30.64|20
1651762140000|2022-05-05 14:49:00|30.79|30.71|30.79|30.71|30.79|30.71|30.74|30.66|17
1651762150000|2022-05-05 14:49:10|30.8|30.72|30.8|30.72|30.81|30.73|30.79|30.71|5
1651762160000|2022-05-05 14:49:20|30.81|30.73|30.8|30.72|30.85|30.77|30.8|30.72|65
1651762170000|2022-05-05 14:49:30|30.79|30.71|30.74|30.66|30.79|30.71|30.73|30.65|1
1651762180000|2022-05-05 14:49:40|30.75|30.67|30.8|30.72|30.8|30.72|30.75|30.67|0
1651762190000|2022-05-05 14:49:50|30.79|30.71|30.8|30.72|30.81|30.73|30.79|30.71|0
1651762200000|2022-05-05 14:50:00|30.82|30.74|30.84|30.76|30.85|30.77|30.8|30.72|4
1651762210000|2022-05-05 14:50:10|30.85|30.77|30.87|30.79|30.9|30.82|30.85|30.77|22
1651762220000|2022-05-05 14:50:20|30.86|30.78|30.87|30.79|30.9|30.82|30.85|30.77|7
1651762230000|2022-05-05 14:50:30|30.88|30.8|30.9|30.82|30.9|30.82|30.87|30.79|0
1651762240000|2022-05-05 14:50:40|30.89|30.81|30.9|30.82|30.9|30.82|30.86|30.78|0
1651762250000|2022-05-05 14:50:50|30.89|30.81|30.9|30.82|30.9|30.82|30.89|30.81|0
1651762260000|2022-05-05 14:51:00|30.89|30.81|30.9|30.82|30.9|30.82|30.89|30.81|0
1651762270000|2022-05-05 14:51:10|30.91|30.83|30.9|30.82|30.95|30.87|30.9|30.82|9
1651762280000|2022-05-05 14:51:20|30.89|30.81|30.76|30.68|30.89|30.81|30.76|30.68|47
1651762290000|2022-05-05 14:51:30|30.77|30.69|30.82|30.74|30.83|30.75|30.77|30.69|73
1651762300000|2022-05-05 14:51:40|30.83|30.75|30.76|30.68|30.83|30.75|30.76|30.68|26
1651762310000|2022-05-05 14:51:50|30.72|30.64|30.76|30.68|30.76|30.68|30.71|30.63|2
1651762320000|2022-05-05 14:52:00|30.81|30.73|30.78|30.7|30.81|30.73|30.76|30.68|48
1651762330000|2022-05-05 14:52:10|30.77|30.69|30.77|30.69|30.78|30.7|30.76|30.68|1
1651762340000|2022-05-05 14:52:20|30.76|30.68|30.78|30.7|30.81|30.73|30.73|30.65|1
1651762350000|2022-05-05 14:52:30|30.79|30.71|30.88|30.8|30.88|30.8|30.78|30.7|2
1651762360000|2022-05-05 14:52:40|30.87|30.79|30.88|30.8|30.88|30.8|30.85|30.77|0
1651762370000|2022-05-05 14:52:50|30.92|30.84|30.94|30.86|30.98|30.9|30.92|30.84|35
1651762380000|2022-05-05 14:53:00|30.95|30.87|30.95|30.87|30.95|30.87|30.91|30.83|2
1651762390000|2022-05-05 14:53:10|30.94|30.86|30.95|30.87|30.95|30.87|30.91|30.83|2
1651762400000|2022-05-05 14:53:20|30.96|30.88|30.97|30.89|30.98|30.9|30.95|30.87|4
1651762410000|2022-05-05 14:53:30|30.98|30.9|30.95|30.87|31|30.92|30.95|30.87|0
1651762420000|2022-05-05 14:53:40|30.97|30.89|30.96|30.88|30.97|30.89|30.95|30.87|11
1651762430000|2022-05-05 14:53:50|30.97|30.89|30.96|30.88|31|30.92|30.96|30.88|2
1651762440000|2022-05-05 14:54:00|30.98|30.9|31|30.92|31|30.92|30.95|30.87|1
1651762450000|2022-05-05 14:54:10|30.98|30.9|30.98|30.9|30.98|30.9|30.95|30.87|0
1651762460000|2022-05-05 14:54:20|30.97|30.89|30.98|30.9|30.98|30.9|30.96|30.88|4
1651762470000|2022-05-05 14:54:30|31|30.92|30.96|30.88|31|30.92|30.96|30.88|0
1651762480000|2022-05-05 14:54:40|30.98|30.9|30.95|30.87|30.98|30.9|30.95|30.87|0
1651762490000|2022-05-05 14:54:50|30.94|30.86|30.9|30.82|30.95|30.87|30.9|30.82|6
1651762500000|2022-05-05 14:55:00|30.91|30.83|30.86|30.78|30.91|30.83|30.85|30.77|3
1651762510000|2022-05-05 14:55:10|30.88|30.8|30.84|30.76|30.88|30.8|30.84|30.76|4
1651762520000|2022-05-05 14:55:20|30.83|30.75|30.82|30.74|30.84|30.76|30.78|30.7|50
1651762530000|2022-05-05 14:55:30|30.83|30.75|30.82|30.74|30.83|30.75|30.78|30.7|30
1651762540000|2022-05-05 14:55:40|30.81|30.73|30.81|30.73|30.82|30.74|30.79|30.71|0
1651762550000|2022-05-05 14:55:50|30.78|30.7|30.83|30.75|30.83|30.75|30.78|30.7|2
1651762560000|2022-05-05 14:56:00|30.85|30.77|30.93|30.85|30.93|30.85|30.85|30.77|59
1651762570000|2022-05-05 14:56:10|30.9|30.82|30.88|30.8|30.9|30.82|30.87|30.79|6
1651762580000|2022-05-05 14:56:20|30.87|30.79|30.93|30.85|30.93|30.85|30.84|30.76|8
1651762590000|2022-05-05 14:56:30|30.92|30.84|30.9|30.82|30.92|30.84|30.89|30.81|4
1651762600000|2022-05-05 14:56:40|30.92|30.84|30.9|30.82|30.93|30.85|30.88|30.8|2
1651762610000|2022-05-05 14:56:50|30.89|30.81|30.88|30.8|30.89|30.81|30.88|30.8|0
1651762630000|2022-05-05 14:57:10|30.86|30.78|30.93|30.85|30.93|30.85|30.86|30.78|37
1651762640000|2022-05-05 14:57:20|30.9|30.82|30.84|30.76|30.9|30.82|30.84|30.76|25
1651762650000|2022-05-05 14:57:30|30.86|30.78|30.88|30.8|30.88|30.8|30.85|30.77|6
1651762670000|2022-05-05 14:57:50|30.85|30.77|30.83|30.75|30.85|30.77|30.83|30.75|21
1651762680000|2022-05-05 14:58:00|30.86|30.78|30.81|30.73|30.86|30.78|30.81|30.73|21
1651762690000|2022-05-05 14:58:10|30.82|30.74|30.76|30.68|30.82|30.74|30.76|30.68|3
1651762700000|2022-05-05 14:58:20|30.77|30.69|30.81|30.73|30.81|30.73|30.76|30.68|11
1651762720000|2022-05-05 14:58:40|30.79|30.71|30.81|30.73|30.81|30.73|30.79|30.71|34
1651762730000|2022-05-05 14:58:50|30.77|30.69|30.76|30.68|30.77|30.69|30.76|30.68|140
1651762740000|2022-05-05 14:59:00|30.75|30.67|30.75|30.67|30.76|30.68|30.74|30.66|66
1651762750000|2022-05-05 14:59:10|30.74|30.66|30.72|30.64|30.75|30.67|30.7|30.62|2
1651762760000|2022-05-05 14:59:20|30.71|30.63|30.7|30.62|30.72|30.64|30.67|30.59|15
1651762770000|2022-05-05 14:59:30|30.71|30.63|30.7|30.62|30.71|30.63|30.69|30.61|1
1651762780000|2022-05-05 14:59:40|30.69|30.61|30.71|30.63|30.71|30.63|30.69|30.61|1
1651762790000|2022-05-05 14:59:50|30.7|30.62|30.69|30.61|30.71|30.63|30.69|30.61|60
1651762800000|2022-05-05 15:00:00|30.7|30.62|30.77|30.69|30.77|30.69|30.7|30.62|50
1651762810000|2022-05-05 15:00:10|30.76|30.68|30.73|30.65|30.76|30.68|30.73|30.65|22
1651762820000|2022-05-05 15:00:20|30.72|30.64|30.71|30.63|30.72|30.64|30.71|30.63|0
1651762830000|2022-05-05 15:00:30|30.7|30.62|30.71|30.63|30.71|30.63|30.7|30.62|0
1651762840000|2022-05-05 15:00:40|30.7|30.62|30.69|30.61|30.71|30.63|30.69|30.61|66
1651762850000|2022-05-05 15:00:50|30.67|30.59|30.69|30.61|30.69|30.61|30.64|30.56|25
1651762860000|2022-05-05 15:01:00|30.7|30.62|30.7|30.62|30.71|30.63|30.69|30.61|9
1651762870000|2022-05-05 15:01:10|30.69|30.61|30.69|30.61|30.69|30.61|30.69|30.61|0
1651762880000|2022-05-05 15:01:20|30.7|30.62|30.75|30.67|30.77|30.69|30.7|30.62|49
1651762890000|2022-05-05 15:01:30|30.76|30.68|30.75|30.67|30.76|30.68|30.75|30.67|0
1651762900000|2022-05-05 15:01:40|30.76|30.68|30.76|30.68|30.81|30.73|30.76|30.68|4
1651762910000|2022-05-05 15:01:50|30.77|30.69|30.76|30.68|30.77|30.69|30.76|30.68|0
1651762920000|2022-05-05 15:02:00|30.77|30.69|30.75|30.67|30.77|30.69|30.74|30.66|47
1651762930000|2022-05-05 15:02:10|30.74|30.66|30.81|30.73|30.81|30.73|30.74|30.66|21
1651762940000|2022-05-05 15:02:20|30.82|30.74|30.81|30.73|30.82|30.74|30.81|30.73|12
1651762950000|2022-05-05 15:02:30|30.8|30.72|30.81|30.73|30.81|30.73|30.8|30.72|88
1651762960000|2022-05-05 15:02:40|30.82|30.74|30.84|30.76|30.84|30.76|30.81|30.73|22
1651762970000|2022-05-05 15:02:50|30.83|30.75|30.82|30.74|30.86|30.78|30.82|30.74|41
1651762980000|2022-05-05 15:03:00|30.81|30.73|30.81|30.73|30.84|30.76|30.81|30.73|7
1651762990000|2022-05-05 15:03:10|30.82|30.74|30.81|30.73|30.82|30.74|30.81|30.73|4
1651763000000|2022-05-05 15:03:20|30.79|30.71|30.79|30.71|30.79|30.71|30.77|30.69|29
1651763010000|2022-05-05 15:03:30|30.8|30.72|30.81|30.73|30.84|30.76|30.8|30.72|120
1651763030000|2022-05-05 15:03:50|30.78|30.7|30.82|30.74|30.82|30.74|30.78|30.7|7
1651763040000|2022-05-05 15:04:00|30.83|30.75|30.84|30.76|30.86|30.78|30.82|30.74|34
1651763050000|2022-05-05 15:04:10|30.85|30.77|30.86|30.78|30.86|30.78|30.83|30.75|14
1651763060000|2022-05-05 15:04:20|30.88|30.8|30.88|30.8|30.88|30.8|30.83|30.75|78
1651763070000|2022-05-05 15:04:30|30.89|30.81|30.85|30.77|30.89|30.81|30.84|30.76|49
1651763080000|2022-05-05 15:04:40|30.84|30.76|30.85|30.77|30.85|30.77|30.83|30.75|17
1651763090000|2022-05-05 15:04:50|30.86|30.78|30.9|30.82|30.9|30.82|30.85|30.77|0
1651763100000|2022-05-05 15:05:00|30.93|30.85|30.9|30.82|30.95|30.87|30.9|30.82|10
1651763110000|2022-05-05 15:05:10|30.91|30.83|30.85|30.77|30.92|30.84|30.85|30.77|22
1651763120000|2022-05-05 15:05:20|30.86|30.78|30.87|30.79|30.87|30.79|30.86|30.78|11
1651763130000|2022-05-05 15:05:30|30.88|30.8|30.85|30.77|30.88|30.8|30.85|30.77|3
1651763140000|2022-05-05 15:05:40|30.86|30.78|30.87|30.79|30.87|30.79|30.86|30.78|10
1651763150000|2022-05-05 15:05:50|30.86|30.78|30.87|30.79|30.87|30.79|30.85|30.77|5
1651763160000|2022-05-05 15:06:00|30.86|30.78|30.87|30.79|30.9|30.82|30.85|30.77|4
1651763170000|2022-05-05 15:06:10|30.88|30.8|30.92|30.84|30.92|30.84|30.87|30.79|6
1651763180000|2022-05-05 15:06:20|30.91|30.83|30.92|30.84|30.92|30.84|30.9|30.82|7
1651763190000|2022-05-05 15:06:30|30.93|30.85|30.97|30.89|30.97|30.89|30.93|30.85|6
1651763200000|2022-05-05 15:06:40|30.96|30.88|30.97|30.89|30.97|30.89|30.92|30.84|33
1651763210000|2022-05-05 15:06:50|30.98|30.9|31.03|30.95|31.04|30.96|30.97|30.89|31
1651763220000|2022-05-05 15:07:00|31.04|30.96|31.07|30.99|31.07|30.99|31.03|30.95|11
1651763230000|2022-05-05 15:07:10|31.06|30.98|31.07|30.99|31.09|31.01|31.04|30.96|44
1651763240000|2022-05-05 15:07:20|31.09|31.01|31.07|30.99|31.09|31.01|31.06|30.98|16
1651763250000|2022-05-05 15:07:30|31.06|30.98|31.07|30.99|31.07|30.99|31.05|30.97|0
1651763260000|2022-05-05 15:07:40|31.09|31.01|31.11|31.03|31.11|31.03|31.09|31.01|30
1651763270000|2022-05-05 15:07:50|31.1|31.02|31.11|31.03|31.11|31.03|31.1|31.02|7
1651763280000|2022-05-05 15:08:00|31.13|31.05|31.16|31.08|31.16|31.08|31.13|31.05|11
1651763290000|2022-05-05 15:08:10|31.17|31.09|31.21|31.13|31.21|31.13|31.16|31.08|33
1651763300000|2022-05-05 15:08:20|31.23|31.15|31.26|31.18|31.26|31.18|31.21|31.13|31
1651763310000|2022-05-05 15:08:30|31.27|31.19|31.26|31.18|31.28|31.2|31.26|31.18|0
1651763320000|2022-05-05 15:08:40|31.27|31.19|31.31|31.23|31.31|31.23|31.26|31.18|2
1651763330000|2022-05-05 15:08:50|31.33|31.25|31.36|31.28|31.36|31.28|31.33|31.25|58
1651763340000|2022-05-05 15:09:00|31.31|31.23|31.36|31.28|31.36|31.28|31.31|31.23|24
1651763360000|2022-05-05 15:09:20|31.37|31.29|31.36|31.28|31.37|31.29|31.36|31.28|7
1651763370000|2022-05-05 15:09:30|31.31|31.23|31.31|31.23|31.31|31.23|31.31|31.23|15
1651763380000|2022-05-05 15:09:40|||||||||11
1651763390000|2022-05-05 15:09:50|31.29|31.21|31.26|31.18|31.29|31.21|31.26|31.18|12
1651763400000|2022-05-05 15:10:00|||||||||2
1651763410000|2022-05-05 15:10:10|31.28|31.2|31.26|31.18|31.28|31.2|31.26|31.18|19
1651763420000|2022-05-05 15:10:20|31.27|31.19|31.36|31.28|31.36|31.28|31.27|31.19|17
1651763430000|2022-05-05 15:10:30|31.38|31.3|31.33|31.25|31.41|31.33|31.33|31.25|16
1651763440000|2022-05-05 15:10:40|31.35|31.27|31.31|31.23|31.36|31.28|31.31|31.23|8
1651763450000|2022-05-05 15:10:50|31.29|31.21|31.29|31.21|31.3|31.22|31.27|31.19|23
1651763460000|2022-05-05 15:11:00|31.26|31.18|31.36|31.28|31.36|31.28|31.26|31.18|8
1651763470000|2022-05-05 15:11:10|31.37|31.29|31.36|31.28|31.37|31.29|31.36|31.28|8
1651763480000|2022-05-05 15:11:20|31.4|31.32|31.36|31.28|31.41|31.33|31.36|31.28|10
1651763490000|2022-05-05 15:11:30|31.34|31.26|31.34|31.26|31.34|31.26|31.31|31.23|56
1651763500000|2022-05-05 15:11:40|31.35|31.27|31.36|31.28|31.4|31.32|31.35|31.27|84
1651763510000|2022-05-05 15:11:50|||||||||4
1651763520000|2022-05-05 15:12:00|31.34|31.26|31.31|31.23|31.35|31.27|31.31|31.23|27
1651763530000|2022-05-05 15:12:10|31.3|31.22|31.35|31.27|31.35|31.27|31.29|31.21|7
1651763540000|2022-05-05 15:12:20|31.34|31.26|31.3|31.22|31.36|31.28|31.3|31.22|26
1651763550000|2022-05-05 15:12:30|31.29|31.21|31.34|31.26|31.34|31.26|31.29|31.21|0
1651763560000|2022-05-05 15:12:40|31.35|31.27|31.32|31.24|31.35|31.27|31.32|31.24|5
1651763570000|2022-05-05 15:12:50|31.34|31.26|31.32|31.24|31.34|31.26|31.29|31.21|10
1651763580000|2022-05-05 15:13:00|31.34|31.26|31.35|31.27|31.36|31.28|31.34|31.26|10
1651763590000|2022-05-05 15:13:10|31.36|31.28|31.35|31.27|31.36|31.28|31.35|31.27|3
1651763600000|2022-05-05 15:13:20|31.36|31.28|31.4|31.32|31.4|31.32|31.36|31.28|2
1651763610000|2022-05-05 15:13:30|31.41|31.33|31.36|31.28|31.41|31.33|31.36|31.28|2
1651763620000|2022-05-05 15:13:40|31.35|31.27|31.35|31.27|31.37|31.29|31.34|31.26|0
1651763630000|2022-05-05 15:13:50|31.34|31.26|31.36|31.28|31.36|31.28|31.34|31.26|1
1651763640000|2022-05-05 15:14:00|31.35|31.27|31.39|31.31|31.39|31.31|31.34|31.26|11
1651763650000|2022-05-05 15:14:10|31.4|31.32|31.36|31.28|31.4|31.32|31.34|31.26|8
1651763660000|2022-05-05 15:14:20|31.35|31.27|31.34|31.26|31.37|31.29|31.34|31.26|2
1651763670000|2022-05-05 15:14:30|||||||||5
1651763680000|2022-05-05 15:14:40|31.33|31.25|31.31|31.23|31.33|31.25|31.29|31.21|55
1651763690000|2022-05-05 15:14:50|31.3|31.22|31.31|31.23|31.32|31.24|31.28|31.2|4
1651763700000|2022-05-05 15:15:00|31.32|31.24|31.39|31.31|31.39|31.31|31.32|31.24|21
1651763710000|2022-05-05 15:15:10|31.4|31.32|31.4|31.32|31.41|31.33|31.4|31.32|1
1651763720000|2022-05-05 15:15:20|31.41|31.33|31.41|31.33|31.41|31.33|31.39|31.31|13
1651763730000|2022-05-05 15:15:30|31.46|31.38|31.41|31.33|31.46|31.38|31.41|31.33|36
1651763740000|2022-05-05 15:15:40|31.43|31.35|31.46|31.38|31.46|31.38|31.41|31.33|6
1651763750000|2022-05-05 15:15:50|31.45|31.37|31.46|31.38|31.46|31.38|31.43|31.35|4
1651763760000|2022-05-05 15:16:00|31.45|31.37|31.46|31.38|31.46|31.38|31.45|31.37|1
1651763770000|2022-05-05 15:16:10|31.44|31.36|31.46|31.38|31.46|31.38|31.42|31.34|22
1651763780000|2022-05-05 15:16:20|||||||||19
1651763790000|2022-05-05 15:16:30|31.47|31.39|31.46|31.38|31.47|31.39|31.46|31.38|8
1651763800000|2022-05-05 15:16:40|31.44|31.36|31.44|31.36|31.46|31.38|31.44|31.36|9
1651763810000|2022-05-05 15:16:50|31.41|31.33|31.39|31.31|31.42|31.34|31.38|31.3|11
1651763820000|2022-05-05 15:17:00|31.4|31.32|31.45|31.37|31.46|31.38|31.39|31.31|74
1651763830000|2022-05-05 15:17:10|31.44|31.36|31.42|31.34|31.44|31.36|31.4|31.32|7
1651763840000|2022-05-05 15:17:20|31.41|31.33|31.34|31.26|31.41|31.33|31.34|31.26|23
1651763850000|2022-05-05 15:17:30|31.35|31.27|31.34|31.26|31.35|31.27|31.32|31.24|2
1651763860000|2022-05-05 15:17:40|31.35|31.27|31.34|31.26|31.35|31.27|31.34|31.26|4
1651763870000|2022-05-05 15:17:50|31.33|31.25|31.29|31.21|31.33|31.25|31.27|31.19|64
1651763880000|2022-05-05 15:18:00|31.28|31.2|31.28|31.2|31.3|31.22|31.27|31.19|16
1651763890000|2022-05-05 15:18:10|31.27|31.19|31.27|31.19|31.3|31.22|31.27|31.19|0
1651763900000|2022-05-05 15:18:20|31.25|31.17|31.26|31.18|31.27|31.19|31.25|31.17|60
1651763910000|2022-05-05 15:18:30|31.27|31.19|31.27|31.19|31.27|31.19|31.27|31.19|0
1651763920000|2022-05-05 15:18:40|31.28|31.2|31.29|31.21|31.32|31.24|31.27|31.19|1
1651763930000|2022-05-05 15:18:50|31.28|31.2|31.32|31.24|31.32|31.24|31.28|31.2|1
1651763940000|2022-05-05 15:19:00|31.31|31.23|31.32|31.24|31.32|31.24|31.27|31.19|15
1651763950000|2022-05-05 15:19:10|31.33|31.25|31.32|31.24|31.34|31.26|31.32|31.24|6
1651763960000|2022-05-05 15:19:20|31.29|31.21|31.32|31.24|31.32|31.24|31.29|31.21|0
1651763970000|2022-05-05 15:19:30|31.31|31.23|31.32|31.24|31.32|31.24|31.29|31.21|4
1651763980000|2022-05-05 15:19:40|31.31|31.23|31.32|31.24|31.32|31.24|31.29|31.21|12
1651763990000|2022-05-05 15:19:50|31.34|31.26|31.34|31.26|31.35|31.27|31.32|31.24|108
1651764000000|2022-05-05 15:20:00|31.36|31.28|31.38|31.3|31.38|31.3|31.36|31.28|1
1651764010000|2022-05-05 15:20:10|31.39|31.31|31.39|31.31|31.4|31.32|31.38|31.3|21
1651764020000|2022-05-05 15:20:20|31.4|31.32|31.4|31.32|31.42|31.34|31.39|31.31|4
1651764030000|2022-05-05 15:20:30|31.39|31.31|31.39|31.31|31.41|31.33|31.37|31.29|1
1651764040000|2022-05-05 15:20:40|31.36|31.28|31.39|31.31|31.39|31.31|31.34|31.26|12
1651764050000|2022-05-05 15:20:50|31.36|31.28|31.4|31.32|31.41|31.33|31.36|31.28|0
1651764060000|2022-05-05 15:21:00|31.41|31.33|31.39|31.31|31.41|31.33|31.39|31.31|25
1651764070000|2022-05-05 15:21:10|31.4|31.32|31.39|31.31|31.4|31.32|31.39|31.31|4
1651764080000|2022-05-05 15:21:20|31.4|31.32|31.39|31.31|31.4|31.32|31.38|31.3|11
1651764090000|2022-05-05 15:21:30|31.4|31.32|31.39|31.31|31.4|31.32|31.39|31.31|12
1651764100000|2022-05-05 15:21:40|31.34|31.26|31.34|31.26|31.36|31.28|31.33|31.25|5
1651764110000|2022-05-05 15:21:50|31.33|31.25|31.34|31.26|31.38|31.3|31.33|31.25|14
1651764120000|2022-05-05 15:22:00|31.35|31.27|31.34|31.26|31.39|31.31|31.34|31.26|12
1651764130000|2022-05-05 15:22:10|31.32|31.24|31.32|31.24|31.34|31.26|31.32|31.24|26
1651764140000|2022-05-05 15:22:20|31.33|31.25|31.32|31.24|31.33|31.25|31.32|31.24|8
1651764150000|2022-05-05 15:22:30|31.34|31.26|31.39|31.31|31.39|31.31|31.32|31.24|30
1651764160000|2022-05-05 15:22:40|31.4|31.32|31.38|31.3|31.4|31.32|31.38|31.3|24
1651764170000|2022-05-05 15:22:50|31.39|31.31|31.39|31.31|31.44|31.36|31.38|31.3|15
1651764180000|2022-05-05 15:23:00|31.4|31.32|31.44|31.36|31.44|31.36|31.39|31.31|6
1651764190000|2022-05-05 15:23:10|31.41|31.33|31.41|31.33|31.42|31.34|31.4|31.32|3
1651764200000|2022-05-05 15:23:20|31.42|31.34|31.39|31.31|31.44|31.36|31.39|31.31|1
1651764210000|2022-05-05 15:23:30|31.35|31.27|31.39|31.31|31.39|31.31|31.35|31.27|8
1651764220000|2022-05-05 15:23:40|31.4|31.32|31.39|31.31|31.4|31.32|31.39|31.31|0
1651764230000|2022-05-05 15:23:50|31.41|31.33|31.39|31.31|31.41|31.33|31.39|31.31|10
1651764240000|2022-05-05 15:24:00|||||||||20
1651764250000|2022-05-05 15:24:10|31.4|31.32|31.4|31.32|31.41|31.33|31.39|31.31|8
1651764260000|2022-05-05 15:24:20|31.41|31.33|31.41|31.33|31.44|31.36|31.4|31.32|0
1651764270000|2022-05-05 15:24:30|31.4|31.32|31.41|31.33|31.41|31.33|31.39|31.31|0
1651764280000|2022-05-05 15:24:40|31.42|31.34|31.44|31.36|31.46|31.38|31.41|31.33|44
1651764290000|2022-05-05 15:24:50|31.45|31.37|31.45|31.37|31.46|31.38|31.45|31.37|16
1651764300000|2022-05-05 15:25:00|31.46|31.38|31.45|31.37|31.47|31.39|31.45|31.37|0
1651764310000|2022-05-05 15:25:10|31.46|31.38|31.47|31.39|31.47|31.39|31.45|31.37|0
1651764320000|2022-05-05 15:25:20|31.49|31.41|31.49|31.41|31.51|31.43|31.47|31.39|22
1651764330000|2022-05-05 15:25:30|31.47|31.39|31.5|31.42|31.5|31.42|31.47|31.39|11
1651764340000|2022-05-05 15:25:40|31.51|31.43|31.51|31.43|31.51|31.43|31.5|31.42|1
1651764350000|2022-05-05 15:25:50|31.49|31.41|31.51|31.43|31.51|31.43|31.49|31.41|8
1651764360000|2022-05-05 15:26:00|31.5|31.42|31.5|31.42|31.51|31.43|31.49|31.41|20
1651764370000|2022-05-05 15:26:10|31.49|31.41|31.44|31.36|31.49|31.41|31.44|31.36|26
1651764380000|2022-05-05 15:26:20|31.42|31.34|31.4|31.32|31.42|31.34|31.39|31.31|87
1651764390000|2022-05-05 15:26:30|31.39|31.31|31.39|31.31|31.4|31.32|31.37|31.29|9
1651764400000|2022-05-05 15:26:40|31.4|31.32|31.44|31.36|31.44|31.36|31.39|31.31|30
1651764410000|2022-05-05 15:26:50|31.45|31.37|31.44|31.36|31.45|31.37|31.44|31.36|21
1651764420000|2022-05-05 15:27:00|31.45|31.37|31.42|31.34|31.46|31.38|31.41|31.33|15
1651764430000|2022-05-05 15:27:10|31.41|31.33|31.39|31.31|31.42|31.34|31.39|31.31|36
1651764440000|2022-05-05 15:27:20|31.38|31.3|31.4|31.32|31.44|31.36|31.38|31.3|8
1651764450000|2022-05-05 15:27:30|31.43|31.35|31.43|31.35|31.44|31.36|31.39|31.31|8
1651764460000|2022-05-05 15:27:40|31.4|31.32|31.38|31.3|31.4|31.32|31.38|31.3|0
1651764470000|2022-05-05 15:27:50|31.39|31.31|31.38|31.3|31.39|31.31|31.37|31.29|18
1651764480000|2022-05-05 15:28:00|31.37|31.29|31.37|31.29|31.38|31.3|31.37|31.29|4
1651764490000|2022-05-05 15:28:10|31.32|31.24|31.32|31.24|31.32|31.24|31.32|31.24|53
1651764500000|2022-05-05 15:28:20|31.36|31.28|31.37|31.29|31.37|31.29|31.36|31.28|68
1651764510000|2022-05-05 15:28:30|31.4|31.32|31.39|31.31|31.44|31.36|31.39|31.31|63
1651764530000|2022-05-05 15:28:50|31.4|31.32|31.44|31.36|31.44|31.36|31.39|31.31|14
1651764540000|2022-05-05 15:29:00|31.42|31.34|31.35|31.27|31.44|31.36|31.35|31.27|36
1651764550000|2022-05-05 15:29:10|31.37|31.29|31.39|31.31|31.44|31.36|31.37|31.29|7
1651764560000|2022-05-05 15:29:20|31.38|31.3|31.32|31.24|31.39|31.31|31.32|31.24|23
1651764570000|2022-05-05 15:29:30|31.33|31.25|31.32|31.24|31.33|31.25|31.3|31.22|18
1651764580000|2022-05-05 15:29:40|31.35|31.27|31.32|31.24|31.35|31.27|31.32|31.24|25
1651764590000|2022-05-05 15:29:50|31.3|31.22|31.29|31.21|31.32|31.24|31.26|31.18|21
1651764600000|2022-05-05 15:30:00|31.27|31.19|31.25|31.17|31.27|31.19|31.21|31.13|21
1651764610000|2022-05-05 15:30:10|31.26|31.18|31.21|31.13|31.27|31.19|31.21|31.13|16
1651764620000|2022-05-05 15:30:20|31.24|31.16|31.24|31.16|31.25|31.17|31.23|31.15|32
1651764630000|2022-05-05 15:30:30|31.25|31.17|31.26|31.18|31.3|31.22|31.25|31.17|6
1651764640000|2022-05-05 15:30:40|31.27|31.19|31.31|31.23|31.32|31.24|31.27|31.19|10
1651764650000|2022-05-05 15:30:50|31.32|31.24|31.32|31.24|31.32|31.24|31.31|31.23|17
1651764660000|2022-05-05 15:31:00|31.33|31.25|31.32|31.24|31.34|31.26|31.32|31.24|21
1651764670000|2022-05-05 15:31:10|31.33|31.25|31.29|31.21|31.33|31.25|31.29|31.21|10
1651764680000|2022-05-05 15:31:20|31.3|31.22|31.27|31.19|31.32|31.24|31.25|31.17|5
1651764690000|2022-05-05 15:31:30|31.23|31.15|31.22|31.14|31.27|31.19|31.22|31.14|28
1651764700000|2022-05-05 15:31:40|31.21|31.13|31.11|31.03|31.21|31.13|31.11|31.03|10
1651764710000|2022-05-05 15:31:50|31.12|31.04|31.06|30.98|31.14|31.06|31.06|30.98|9
1651764720000|2022-05-05 15:32:00|31.05|30.97|31.03|30.95|31.1|31.02|31.03|30.95|18
1651764730000|2022-05-05 15:32:10|31.05|30.97|31.07|30.99|31.07|30.99|31.04|30.96|25
1651764740000|2022-05-05 15:32:20|31.1|31.02|31.05|30.97|31.1|31.02|31.04|30.96|5
1651764750000|2022-05-05 15:32:30|31.04|30.96|31.05|30.97|31.05|30.97|31.03|30.95|4
1651764760000|2022-05-05 15:32:40|31.04|30.96|30.93|30.85|31.04|30.96|30.93|30.85|32
1651764770000|2022-05-05 15:32:50|30.94|30.86|30.91|30.83|30.98|30.9|30.91|30.83|107
1651764780000|2022-05-05 15:33:00|30.89|30.81|30.91|30.83|30.93|30.85|30.89|30.81|2
1651764790000|2022-05-05 15:33:10|30.92|30.84|30.91|30.83|30.94|30.86|30.91|30.83|0
1651764800000|2022-05-05 15:33:20|30.86|30.78|30.93|30.85|30.93|30.85|30.86|30.78|97
1651764810000|2022-05-05 15:33:30|30.92|30.84|31|30.92|31|30.92|30.92|30.84|18
1651764820000|2022-05-05 15:33:40|30.99|30.91|30.96|30.88|31|30.92|30.96|30.88|21
1651764830000|2022-05-05 15:33:50|30.95|30.87|31|30.92|31|30.92|30.95|30.87|7
1651764840000|2022-05-05 15:34:00|30.99|30.91|31|30.92|31|30.92|30.97|30.89|13
1651764850000|2022-05-05 15:34:10|31.02|30.94|31.05|30.97|31.05|30.97|31.02|30.94|1
1651764860000|2022-05-05 15:34:20|31.08|31|31.07|30.99|31.12|31.04|31.07|30.99|13
1651764870000|2022-05-05 15:34:30|31.05|30.97|31.08|31|31.1|31.02|31.05|30.97|7
1651764880000|2022-05-05 15:34:40|31.07|30.99|31.06|30.98|31.08|31|31.05|30.97|6
1651764890000|2022-05-05 15:34:50|31.08|31|31.08|31|31.1|31.02|31.05|30.97|3
1651764900000|2022-05-05 15:35:00|31.07|30.99|31.04|30.96|31.12|31.04|31.04|30.96|22
1651764910000|2022-05-05 15:35:10|31.03|30.95|30.99|30.91|31.05|30.97|30.99|30.91|2
1651764920000|2022-05-05 15:35:20|31|30.92|31|30.92|31.02|30.94|31|30.92|13
1651764930000|2022-05-05 15:35:30|31.01|30.93|31.06|30.98|31.07|30.99|31.01|30.93|12
1651764940000|2022-05-05 15:35:40|31.07|30.99|31.06|30.98|31.07|30.99|31.06|30.98|3
1651764950000|2022-05-05 15:35:50|31.05|30.97|31|30.92|31.05|30.97|31|30.92|16
1651764960000|2022-05-05 15:36:00|31.03|30.95|31.05|30.97|31.05|30.97|31|30.92|8
1651764970000|2022-05-05 15:36:10|31.03|30.95|31.01|30.93|31.05|30.97|31.01|30.93|18
1651764980000|2022-05-05 15:36:20|31|30.92|30.97|30.89|31.02|30.94|30.96|30.88|2
1651764990000|2022-05-05 15:36:30|30.98|30.9|30.89|30.81|31|30.92|30.89|30.81|35
1651765000000|2022-05-05 15:36:40|30.88|30.8|30.9|30.82|30.91|30.83|30.87|30.79|0
1651765010000|2022-05-05 15:36:50|30.91|30.83|30.9|30.82|30.91|30.83|30.9|30.82|1
1651765020000|2022-05-05 15:37:00|30.88|30.8|30.88|30.8|30.89|30.81|30.88|30.8|24
1651765030000|2022-05-05 15:37:10|30.89|30.81|30.89|30.81|30.9|30.82|30.88|30.8|8
1651765040000|2022-05-05 15:37:20|30.88|30.8|30.88|30.8|30.89|30.81|30.88|30.8|1
1651765050000|2022-05-05 15:37:30|30.86|30.78|30.78|30.7|30.86|30.78|30.78|30.7|34
1651765060000|2022-05-05 15:37:40|30.76|30.68|30.74|30.66|30.78|30.7|30.74|30.66|54
1651765070000|2022-05-05 15:37:50|30.73|30.65|30.74|30.66|30.74|30.66|30.73|30.65|0
1651765080000|2022-05-05 15:38:00|30.73|30.65|30.76|30.68|30.76|30.68|30.73|30.65|6
1651765090000|2022-05-05 15:38:10|30.78|30.7|30.81|30.73|30.83|30.75|30.78|30.7|50
1651765100000|2022-05-05 15:38:20|30.78|30.7|30.78|30.7|30.78|30.7|30.78|30.7|8
1651765110000|2022-05-05 15:38:30|30.76|30.68|30.73|30.65|30.78|30.7|30.73|30.65|8
1651765120000|2022-05-05 15:38:40|30.74|30.66|30.73|30.65|30.78|30.7|30.73|30.65|5
1651765130000|2022-05-05 15:38:50|30.71|30.63|30.71|30.63|30.71|30.63|30.69|30.61|23
1651765140000|2022-05-05 15:39:00|30.69|30.61|30.73|30.65|30.73|30.65|30.66|30.58|26
1651765150000|2022-05-05 15:39:10|30.74|30.66|30.75|30.67|30.75|30.67|30.74|30.66|6
1651765160000|2022-05-05 15:39:20|30.74|30.66|30.78|30.7|30.78|30.7|30.73|30.65|3
1651765170000|2022-05-05 15:39:30|30.81|30.73|30.83|30.75|30.83|30.75|30.8|30.72|23
1651765180000|2022-05-05 15:39:40|30.81|30.73|30.82|30.74|30.84|30.76|30.79|30.71|75
1651765190000|2022-05-05 15:39:50|30.8|30.72|30.79|30.71|30.8|30.72|30.78|30.7|6
1651765200000|2022-05-05 15:40:00|30.8|30.72|30.74|30.66|30.8|30.72|30.69|30.61|97
1651765210000|2022-05-05 15:40:10|30.73|30.65|30.77|30.69|30.78|30.7|30.73|30.65|5
1651765220000|2022-05-05 15:40:20|30.76|30.68|30.77|30.69|30.77|30.69|30.74|30.66|0
1651765230000|2022-05-05 15:40:30|30.76|30.68|30.71|30.63|30.77|30.69|30.71|30.63|12
1651765240000|2022-05-05 15:40:40|30.72|30.64|30.76|30.68|30.76|30.68|30.72|30.64|0
1651765250000|2022-05-05 15:40:50|30.78|30.7|30.77|30.69|30.78|30.7|30.76|30.68|6
1651765260000|2022-05-05 15:41:00|30.78|30.7|30.81|30.73|30.81|30.73|30.77|30.69|0
1651765270000|2022-05-05 15:41:10|30.8|30.72|30.8|30.72|30.81|30.73|30.76|30.68|14
1651765280000|2022-05-05 15:41:20|30.79|30.71|30.82|30.74|30.82|30.74|30.79|30.71|10
1651765290000|2022-05-05 15:41:30|30.83|30.75|30.81|30.73|30.83|30.75|30.81|30.73|2
1651765300000|2022-05-05 15:41:40|30.82|30.74|30.82|30.74|30.82|30.74|30.81|30.73|0
1651765310000|2022-05-05 15:41:50|30.81|30.73|30.81|30.73|30.82|30.74|30.81|30.73|0
1651765320000|2022-05-05 15:42:00|30.8|30.72|30.77|30.69|30.8|30.72|30.77|30.69|18
1651765330000|2022-05-05 15:42:10|30.8|30.72|30.8|30.72|30.8|30.72|30.77|30.69|2
1651765340000|2022-05-05 15:42:20|30.81|30.73|30.87|30.79|30.87|30.79|30.81|30.73|10
1651765350000|2022-05-05 15:42:30|30.86|30.78|30.86|30.78|30.86|30.78|30.86|30.78|0
1651765360000|2022-05-05 15:42:40|30.84|30.76|30.88|30.8|30.88|30.8|30.84|30.76|0
1651765370000|2022-05-05 15:42:50|30.87|30.79|30.85|30.77|30.9|30.82|30.85|30.77|17
1651765380000|2022-05-05 15:43:00|30.84|30.76|30.88|30.8|30.9|30.82|30.84|30.76|0
1651765390000|2022-05-05 15:43:10|30.9|30.82|30.88|30.8|30.93|30.85|30.88|30.8|21
1651765400000|2022-05-05 15:43:20|30.87|30.79|30.87|30.79|30.88|30.8|30.87|30.79|0
1651765410000|2022-05-05 15:43:30|30.88|30.8|30.88|30.8|30.88|30.8|30.87|30.79|0
1651765430000|2022-05-05 15:43:50|30.9|30.82|30.88|30.8|30.91|30.83|30.88|30.8|1
1651765440000|2022-05-05 15:44:00|30.85|30.77|30.84|30.76|30.87|30.79|30.84|30.76|3
1651765450000|2022-05-05 15:44:10|30.85|30.77|30.87|30.79|30.88|30.8|30.84|30.76|1
1651765460000|2022-05-05 15:44:20|30.88|30.8|30.9|30.82|30.9|30.82|30.88|30.8|0
1651765470000|2022-05-05 15:44:30|30.93|30.85|30.93|30.85|30.95|30.87|30.9|30.82|0
1651765490000|2022-05-05 15:44:50|30.94|30.86|30.96|30.88|30.96|30.88|30.93|30.85|0
1651765500000|2022-05-05 15:45:00|30.95|30.87|30.99|30.91|31.01|30.93|30.95|30.87|7
1651765510000|2022-05-05 15:45:10|30.98|30.9|30.99|30.91|31|30.92|30.98|30.9|0
1651765520000|2022-05-05 15:45:20|31|30.92|31.04|30.96|31.05|30.97|31|30.92|5
1651765530000|2022-05-05 15:45:30|31.05|30.97|31.12|31.04|31.12|31.04|31.05|30.97|22
1651765540000|2022-05-05 15:45:40|31.11|31.03|31.09|31.01|31.12|31.04|31.08|31|1
1651765550000|2022-05-05 15:45:50|31.1|31.02|31.1|31.02|31.11|31.03|31.1|31.02|9
1651765560000|2022-05-05 15:46:00|31.11|31.03|31.14|31.06|31.14|31.06|31.1|31.02|0
1651765570000|2022-05-05 15:46:10|31.15|31.07|31.14|31.06|31.15|31.07|31.14|31.06|0
1651765580000|2022-05-05 15:46:20|31.15|31.07|31.16|31.08|31.17|31.09|31.15|31.07|20
1651765590000|2022-05-05 15:46:30|31.17|31.09|31.14|31.06|31.17|31.09|31.14|31.06|0
1651765600000|2022-05-05 15:46:40|31.15|31.07|31.14|31.06|31.15|31.07|31.13|31.05|0
1651765610000|2022-05-05 15:46:50|31.15|31.07|31.19|31.11|31.19|31.11|31.15|31.07|0
1651765620000|2022-05-05 15:47:00|31.2|31.12|31.17|31.09|31.2|31.12|31.15|31.07|9
1651765630000|2022-05-05 15:47:10|31.18|31.1|31.2|31.12|31.21|31.13|31.18|31.1|1
1651765640000|2022-05-05 15:47:20|31.19|31.11|31.15|31.07|31.19|31.11|31.15|31.07|0
1651765650000|2022-05-05 15:47:30|31.16|31.08|31.15|31.07|31.16|31.08|31.14|31.06|0
1651765660000|2022-05-05 15:47:40|31.14|31.06|31.09|31.01|31.14|31.06|31.09|31.01|0
1651765670000|2022-05-05 15:47:50|31.1|31.02|31.1|31.02|31.12|31.04|31.09|31.01|0
1651765680000|2022-05-05 15:48:00|||||||||8
1651765690000|2022-05-05 15:48:10|31.11|31.03|31.1|31.02|31.12|31.04|31.1|31.02|0
1651765700000|2022-05-05 15:48:20|31.09|31.01|31.09|31.01|31.09|31.01|31.08|31|0
1651765710000|2022-05-05 15:48:30|31.08|31|31.11|31.03|31.11|31.03|31.08|31|0
1651765720000|2022-05-05 15:48:40|31.13|31.05|31.14|31.06|31.14|31.06|31.11|31.03|0
1651765730000|2022-05-05 15:48:50|31.15|31.07|31.16|31.08|31.16|31.08|31.15|31.07|0
1651765740000|2022-05-05 15:49:00|31.17|31.09|31.15|31.07|31.17|31.09|31.14|31.06|1
1651765760000|2022-05-05 15:49:20|31.16|31.08|31.14|31.06|31.16|31.08|31.14|31.06|0
1651765770000|2022-05-05 15:49:30|31.15|31.07|31.11|31.03|31.15|31.07|31.11|31.03|3
1651765780000|2022-05-05 15:49:40|31.1|31.02|31.11|31.03|31.13|31.05|31.09|31.01|0
1651765790000|2022-05-05 15:49:50|31.13|31.05|31.11|31.03|31.14|31.06|31.11|31.03|4
1651765800000|2022-05-05 15:50:00|31.1|31.02|31.11|31.03|31.15|31.07|31.09|31.01|0
1651765810000|2022-05-05 15:50:10|31.12|31.04|31.16|31.08|31.16|31.08|31.11|31.03|0
1651765820000|2022-05-05 15:50:20|31.15|31.07|31.15|31.07|31.15|31.07|31.15|31.07|0
1651765830000|2022-05-05 15:50:30|31.17|31.09|31.14|31.06|31.17|31.09|31.14|31.06|1
1651765840000|2022-05-05 15:50:40|31.15|31.07|31.19|31.11|31.19|31.11|31.15|31.07|1
1651765850000|2022-05-05 15:50:50|31.17|31.09|31.18|31.1|31.2|31.12|31.17|31.09|2
1651765860000|2022-05-05 15:51:00|31.19|31.11|31.22|31.14|31.24|31.16|31.19|31.11|8
1651765870000|2022-05-05 15:51:10|31.21|31.13|31.19|31.11|31.22|31.14|31.18|31.1|0
1651765880000|2022-05-05 15:51:20|31.21|31.13|31.22|31.14|31.22|31.14|31.21|31.13|0
1651765890000|2022-05-05 15:51:30|31.23|31.15|31.24|31.16|31.25|31.17|31.22|31.14|1
1651765900000|2022-05-05 15:51:40|31.22|31.14|31.28|31.2|31.28|31.2|31.22|31.14|2
1651765910000|2022-05-05 15:51:50|31.29|31.21|31.31|31.23|31.31|31.23|31.29|31.21|0
1651765920000|2022-05-05 15:52:00|31.34|31.26|31.39|31.31|31.39|31.31|31.34|31.26|1
1651765930000|2022-05-05 15:52:10|31.4|31.32|31.42|31.34|31.42|31.34|31.39|31.31|5
1651765940000|2022-05-05 15:52:20|31.4|31.32|31.39|31.31|31.41|31.33|31.39|31.31|0
1651765960000|2022-05-05 15:52:40|||||||||2
1651765970000|2022-05-05 15:52:50|31.41|31.33|31.41|31.33|31.44|31.36|31.41|31.33|1
1651765980000|2022-05-05 15:53:00|31.42|31.34|31.45|31.37|31.45|31.37|31.41|31.33|18
1651765990000|2022-05-05 15:53:10|31.44|31.36|31.49|31.41|31.49|31.41|31.44|31.36|0
1651766000000|2022-05-05 15:53:20|31.46|31.38|31.47|31.39|31.49|31.41|31.46|31.38|0
1651766010000|2022-05-05 15:53:30|31.49|31.41|31.5|31.42|31.52|31.44|31.49|31.41|1
1651766020000|2022-05-05 15:53:40|31.49|31.41|31.47|31.39|31.51|31.43|31.47|31.39|0
1651766030000|2022-05-05 15:53:50|31.45|31.37|31.43|31.35|31.45|31.37|31.43|31.35|7
1651766040000|2022-05-05 15:54:00|31.44|31.36|31.49|31.41|31.49|31.41|31.44|31.36|0
1651766050000|2022-05-05 15:54:10|31.5|31.42|31.5|31.42|31.52|31.44|31.5|31.42|0
1651766060000|2022-05-05 15:54:20|31.51|31.43|31.55|31.47|31.55|31.47|31.49|31.41|0
1651766070000|2022-05-05 15:54:30|31.54|31.46|31.55|31.47|31.56|31.48|31.54|31.46|30
1651766080000|2022-05-05 15:54:40|31.56|31.48|31.55|31.47|31.56|31.48|31.55|31.47|1
1651766090000|2022-05-05 15:54:50|31.56|31.48|31.56|31.48|31.58|31.5|31.56|31.48|4
1651766100000|2022-05-05 15:55:00|31.58|31.5|31.53|31.45|31.58|31.5|31.52|31.44|0
1651766110000|2022-05-05 15:55:10|31.52|31.44|31.5|31.42|31.52|31.44|31.5|31.42|28
1651766120000|2022-05-05 15:55:20|31.52|31.44|31.49|31.41|31.52|31.44|31.49|31.41|0
1651766130000|2022-05-05 15:55:30|31.5|31.42|31.46|31.38|31.5|31.42|31.46|31.38|42
1651766140000|2022-05-05 15:55:40|31.47|31.39|31.45|31.37|31.49|31.41|31.45|31.37|2
1651766150000|2022-05-05 15:55:50|31.46|31.38|31.49|31.41|31.5|31.42|31.46|31.38|3
1651766160000|2022-05-05 15:56:00|31.5|31.42|31.55|31.47|31.56|31.48|31.49|31.41|3
1651766170000|2022-05-05 15:56:10|31.54|31.46|31.56|31.48|31.58|31.5|31.54|31.46|0
1651766180000|2022-05-05 15:56:20|31.58|31.5|31.58|31.5|31.58|31.5|31.56|31.48|1
1651766190000|2022-05-05 15:56:30|31.59|31.51|31.58|31.5|31.61|31.53|31.58|31.5|1
1651766200000|2022-05-05 15:56:40|31.56|31.48|31.56|31.48|31.56|31.48|31.55|31.47|0
1651766210000|2022-05-05 15:56:50|31.55|31.47|31.48|31.4|31.55|31.47|31.46|31.38|0
1651766220000|2022-05-05 15:57:00|31.47|31.39|31.5|31.42|31.51|31.43|31.47|31.39|0
1651766230000|2022-05-05 15:57:10|31.49|31.41|31.49|31.41|31.5|31.42|31.45|31.37|0
1651766240000|2022-05-05 15:57:20|31.5|31.42|31.5|31.42|31.5|31.42|31.46|31.38|0
1651766250000|2022-05-05 15:57:30|31.49|31.41|31.45|31.37|31.49|31.41|31.44|31.36|60
1651766260000|2022-05-05 15:57:40|31.43|31.35|31.42|31.34|31.43|31.35|31.42|31.34|11
1651766270000|2022-05-05 15:57:50|31.38|31.3|31.43|31.35|31.43|31.35|31.38|31.3|110
1651766280000|2022-05-05 15:58:00|31.44|31.36|31.43|31.35|31.45|31.37|31.43|31.35|0
1651766290000|2022-05-05 15:58:10|31.42|31.34|31.44|31.36|31.45|31.37|31.42|31.34|1
1651766300000|2022-05-05 15:58:20|31.45|31.37|31.44|31.36|31.45|31.37|31.44|31.36|0
1651766310000|2022-05-05 15:58:30|31.43|31.35|31.39|31.31|31.44|31.36|31.38|31.3|3
1651766320000|2022-05-05 15:58:40|31.42|31.34|31.44|31.36|31.44|31.36|31.42|31.34|2
1651766330000|2022-05-05 15:58:50|31.45|31.37|31.5|31.42|31.5|31.42|31.45|31.37|0
1651766340000|2022-05-05 15:59:00|31.49|31.41|31.49|31.41|31.5|31.42|31.49|31.41|0
1651766350000|2022-05-05 15:59:10|31.48|31.4|31.48|31.4|31.48|31.4|31.44|31.36|0
1651766360000|2022-05-05 15:59:20|31.49|31.41|31.51|31.43|31.54|31.46|31.49|31.41|2
1651766370000|2022-05-05 15:59:30|31.5|31.42|31.53|31.45|31.54|31.46|31.5|31.42|0
1651766380000|2022-05-05 15:59:40|31.54|31.46|31.53|31.45|31.55|31.47|31.49|31.41|0
1651766390000|2022-05-05 15:59:50|31.54|31.46|31.55|31.47|31.55|31.47|31.53|31.45|0
1651766400000|2022-05-05 16:00:00|31.56|31.48|31.6|31.52|31.61|31.53|31.56|31.48|0
1651766410000|2022-05-05 16:00:10|31.61|31.53|31.62|31.54|31.65|31.57|31.61|31.53|0
1651766420000|2022-05-05 16:00:20|31.64|31.56|31.65|31.57|31.67|31.59|31.62|31.54|2
1651766430000|2022-05-05 16:00:30|31.66|31.58|31.7|31.62|31.7|31.62|31.66|31.58|0
1651766440000|2022-05-05 16:00:40|31.67|31.59|31.7|31.62|31.72|31.64|31.67|31.59|0
1651766450000|2022-05-05 16:00:50|31.72|31.64|31.7|31.62|31.72|31.64|31.7|31.62|15
1651766460000|2022-05-05 16:01:00|31.71|31.63|31.71|31.63|31.73|31.65|31.7|31.62|6
1651766470000|2022-05-05 16:01:10|31.7|31.62|31.68|31.6|31.7|31.62|31.68|31.6|0
1651766480000|2022-05-05 16:01:20|31.67|31.59|31.71|31.63|31.71|31.63|31.67|31.59|0
1651766490000|2022-05-05 16:01:30|31.72|31.64|31.76|31.68|31.76|31.68|31.7|31.62|0
1651766500000|2022-05-05 16:01:40|31.73|31.65|31.76|31.68|31.76|31.68|31.73|31.65|0
1651766510000|2022-05-05 16:01:50|31.75|31.67|31.76|31.68|31.76|31.68|31.73|31.65|0
1651766520000|2022-05-05 16:02:00|31.77|31.69|31.73|31.65|31.77|31.69|31.72|31.64|2
1651766530000|2022-05-05 16:02:10|31.72|31.64|31.71|31.63|31.73|31.65|31.71|31.63|0
1651766540000|2022-05-05 16:02:20|31.68|31.6|31.64|31.56|31.7|31.62|31.64|31.56|19
1651766550000|2022-05-05 16:02:30|31.61|31.53|31.58|31.5|31.61|31.53|31.58|31.5|0
1651766560000|2022-05-05 16:02:40|31.55|31.47|31.59|31.51|31.59|31.51|31.55|31.47|0
1651766570000|2022-05-05 16:02:50|31.61|31.53|31.66|31.58|31.66|31.58|31.61|31.53|0
1651766580000|2022-05-05 16:03:00|31.64|31.56|31.65|31.57|31.7|31.62|31.64|31.56|1
1651766590000|2022-05-05 16:03:10|31.64|31.56|31.61|31.53|31.65|31.57|31.6|31.52|0
1651766600000|2022-05-05 16:03:20|31.65|31.57|31.62|31.54|31.66|31.58|31.62|31.54|1
1651766610000|2022-05-05 16:03:30|31.61|31.53|31.58|31.5|31.62|31.54|31.54|31.46|23
1651766620000|2022-05-05 16:03:40|31.6|31.52|31.6|31.52|31.6|31.52|31.56|31.48|13
1651766630000|2022-05-05 16:03:50|31.57|31.49|31.55|31.47|31.61|31.53|31.55|31.47|3
1651766640000|2022-05-05 16:04:00|31.57|31.49|31.55|31.47|31.57|31.49|31.52|31.44|2
1651766650000|2022-05-05 16:04:10|31.56|31.48|31.56|31.48|31.58|31.5|31.55|31.47|9
1651766660000|2022-05-05 16:04:20|31.55|31.47|31.53|31.45|31.56|31.48|31.51|31.43|9
1651766670000|2022-05-05 16:04:30|31.51|31.43|31.52|31.44|31.53|31.45|31.51|31.43|0
1651766680000|2022-05-05 16:04:40|31.53|31.45|31.58|31.5|31.58|31.5|31.51|31.43|8
1651766690000|2022-05-05 16:04:50|31.59|31.51|31.55|31.47|31.61|31.53|31.55|31.47|4
1651766700000|2022-05-05 16:05:00|31.56|31.48|31.48|31.4|31.56|31.48|31.48|31.4|2
1651766710000|2022-05-05 16:05:10|31.49|31.41|31.5|31.42|31.51|31.43|31.48|31.4|5
1651766720000|2022-05-05 16:05:20|31.49|31.41|31.41|31.33|31.49|31.41|31.41|31.33|0
1651766730000|2022-05-05 16:05:30|31.42|31.34|31.31|31.23|31.42|31.34|31.31|31.23|34
1651766740000|2022-05-05 16:05:40|31.33|31.25|31.38|31.3|31.41|31.33|31.31|31.23|15
1651766750000|2022-05-05 16:05:50|31.37|31.29|31.38|31.3|31.41|31.33|31.35|31.27|9
1651766760000|2022-05-05 16:06:00|31.39|31.31|31.41|31.33|31.41|31.33|31.38|31.3|6
1651766770000|2022-05-05 16:06:10|31.4|31.32|31.33|31.25|31.41|31.33|31.31|31.23|0
1651766780000|2022-05-05 16:06:20|31.36|31.28|31.31|31.23|31.36|31.28|31.31|31.23|0
1651766790000|2022-05-05 16:06:30|31.33|31.25|31.31|31.23|31.33|31.25|31.31|31.23|0
1651766800000|2022-05-05 16:06:40|31.25|31.17|31.26|31.18|31.26|31.18|31.23|31.15|27
1651766810000|2022-05-05 16:06:50|31.27|31.19|31.31|31.23|31.36|31.28|31.27|31.19|12
1651766820000|2022-05-05 16:07:00|31.3|31.22|31.31|31.23|31.31|31.23|31.28|31.2|0
1651766830000|2022-05-05 16:07:10|31.28|31.2|31.25|31.17|31.31|31.23|31.23|31.15|0
1651766840000|2022-05-05 16:07:20|31.26|31.18|31.36|31.28|31.36|31.28|31.26|31.18|5
1651766850000|2022-05-05 16:07:30|31.33|31.25|31.31|31.23|31.33|31.25|31.31|31.23|6
1651766860000|2022-05-05 16:07:40|31.3|31.22|31.31|31.23|31.31|31.23|31.26|31.18|4
1651766870000|2022-05-05 16:07:50|31.28|31.2|31.31|31.23|31.31|31.23|31.28|31.2|0
1651766880000|2022-05-05 16:08:00|31.3|31.22|31.31|31.23|31.31|31.23|31.28|31.2|0
1651766890000|2022-05-05 16:08:10|31.3|31.22|31.31|31.23|31.31|31.23|31.28|31.2|0
1651766900000|2022-05-05 16:08:20|31.28|31.2|31.36|31.28|31.36|31.28|31.28|31.2|2
1651766910000|2022-05-05 16:08:30|31.37|31.29|31.41|31.33|31.41|31.33|31.37|31.29|3
1651766920000|2022-05-05 16:08:40|31.4|31.32|31.36|31.28|31.41|31.33|31.33|31.25|1
1651766930000|2022-05-05 16:08:50|31.38|31.3|31.41|31.33|31.41|31.33|31.38|31.3|1
1651766940000|2022-05-05 16:09:00|31.42|31.34|31.36|31.28|31.46|31.38|31.36|31.28|5
1651766950000|2022-05-05 16:09:10|31.35|31.27|31.31|31.23|31.35|31.27|31.28|31.2|0
1651766960000|2022-05-05 16:09:20|31.3|31.22|31.26|31.18|31.3|31.22|31.25|31.17|0
1651766970000|2022-05-05 16:09:30|31.27|31.19|31.31|31.23|31.31|31.23|31.27|31.19|0
1651766980000|2022-05-05 16:09:40|31.3|31.22|31.26|31.18|31.3|31.22|31.2|31.12|0
1651766990000|2022-05-05 16:09:50|31.28|31.2|31.26|31.18|31.28|31.2|31.25|31.17|1
1651767000000|2022-05-05 16:10:00|31.3|31.22|31.35|31.27|31.36|31.28|31.3|31.22|6
1651767010000|2022-05-05 16:10:10|31.33|31.25|31.36|31.28|31.36|31.28|31.33|31.25|0
1651767020000|2022-05-05 16:10:20|31.33|31.25|31.3|31.22|31.33|31.25|31.28|31.2|0
1651767030000|2022-05-05 16:10:30|31.32|31.24|31.3|31.22|31.33|31.25|31.3|31.22|0
1651767040000|2022-05-05 16:10:40|31.28|31.2|31.26|31.18|31.28|31.2|31.25|31.17|0
1651767050000|2022-05-05 16:10:50|31.28|31.2|31.3|31.22|31.31|31.23|31.28|31.2|0
1651767060000|2022-05-05 16:11:00|31.28|31.2|31.3|31.22|31.36|31.28|31.28|31.2|0
1651767070000|2022-05-05 16:11:10|31.31|31.23|31.28|31.2|31.31|31.23|31.27|31.19|0
1651767080000|2022-05-05 16:11:20|31.31|31.23|31.28|31.2|31.31|31.23|31.28|31.2|0
1651767090000|2022-05-05 16:11:30|31.27|31.19|31.31|31.23|31.31|31.23|31.27|31.19|0
1651767100000|2022-05-05 16:11:40|31.32|31.24|31.38|31.3|31.39|31.31|31.32|31.24|2
1651767110000|2022-05-05 16:11:50|31.36|31.28|31.4|31.32|31.41|31.33|31.36|31.28|2
1651767120000|2022-05-05 16:12:00|31.38|31.3|31.38|31.3|31.41|31.33|31.36|31.28|1
1651767130000|2022-05-05 16:12:10|31.41|31.33|31.41|31.33|31.41|31.33|31.37|31.29|1
1651767140000|2022-05-05 16:12:20|31.39|31.31|31.29|31.21|31.39|31.31|31.28|31.2|0
1651767150000|2022-05-05 16:12:30|31.31|31.23|31.25|31.17|31.31|31.23|31.25|31.17|0
1651767160000|2022-05-05 16:12:40|31.22|31.14|31.17|31.09|31.22|31.14|31.16|31.08|2
1651767170000|2022-05-05 16:12:50|31.16|31.08|31.12|31.04|31.19|31.11|31.11|31.03|0
1651767180000|2022-05-05 16:13:00|31.14|31.06|31.07|30.99|31.19|31.11|31.06|30.98|1
1651767190000|2022-05-05 16:13:10|31.09|31.01|31.05|30.97|31.1|31.02|31.05|30.97|0
1651767200000|2022-05-05 16:13:20|31.06|30.98|31.09|31.01|31.09|31.01|31.05|30.97|1
1651767210000|2022-05-05 16:13:30|31.11|31.03|31.14|31.06|31.15|31.07|31.11|31.03|0
1651767220000|2022-05-05 16:13:40|31.13|31.05|31.14|31.06|31.14|31.06|31.11|31.03|0
1651767230000|2022-05-05 16:13:50|31.13|31.05|31.16|31.08|31.19|31.11|31.13|31.05|0
1651767240000|2022-05-05 16:14:00|31.17|31.09|31.19|31.11|31.2|31.12|31.16|31.08|0
1651767250000|2022-05-05 16:14:10|31.17|31.09|31.16|31.08|31.2|31.12|31.16|31.08|1
1651767260000|2022-05-05 16:14:20|31.17|31.09|31.16|31.08|31.19|31.11|31.16|31.08|11
1651767270000|2022-05-05 16:14:30|31.18|31.1|31.16|31.08|31.18|31.1|31.16|31.08|4
1651767280000|2022-05-05 16:14:40|31.13|31.05|31.07|30.99|31.13|31.05|31.06|30.98|0
1651767290000|2022-05-05 16:14:50|31.11|31.03|31.13|31.05|31.13|31.05|31.11|31.03|1
1651767300000|2022-05-05 16:15:00|31.11|31.03|31.16|31.08|31.17|31.09|31.11|31.03|20
1651767310000|2022-05-05 16:15:10|31.15|31.07|31.11|31.03|31.15|31.07|31.11|31.03|1
1651767320000|2022-05-05 16:15:20|31.14|31.06|31.16|31.08|31.17|31.09|31.13|31.05|26
1651767330000|2022-05-05 16:15:30|31.17|31.09|31.16|31.08|31.18|31.1|31.16|31.08|10
1651767340000|2022-05-05 16:15:40|31.2|31.12|31.21|31.13|31.21|31.13|31.18|31.1|9
1651767350000|2022-05-05 16:15:50|31.18|31.1|31.15|31.07|31.21|31.13|31.15|31.07|4
1651767360000|2022-05-05 16:16:00|31.16|31.08|31.14|31.06|31.16|31.08|31.14|31.06|0
1651767370000|2022-05-05 16:16:10|31.13|31.05|31.13|31.05|31.16|31.08|31.11|31.03|3
1651767380000|2022-05-05 16:16:20|31.12|31.04|30.99|30.91|31.12|31.04|30.99|30.91|2
1651767390000|2022-05-05 16:16:30|31.02|30.94|31.12|31.04|31.12|31.04|31.02|30.94|6
1651767400000|2022-05-05 16:16:40|31.13|31.05|31.11|31.03|31.13|31.05|31.1|31.02|0
1651767410000|2022-05-05 16:16:50|31.13|31.05|31.13|31.05|31.14|31.06|31.09|31.01|0
1651767420000|2022-05-05 16:17:00|31.1|31.02|31.1|31.02|31.13|31.05|31.08|31|1
1651767430000|2022-05-05 16:17:10|31.11|31.03|31.08|31|31.13|31.05|31.04|30.96|10
1651767440000|2022-05-05 16:17:20|31.07|30.99|31.07|30.99|31.08|31|31.02|30.94|0
1651767450000|2022-05-05 16:17:30|31.08|31|31.05|30.97|31.08|31|31.04|30.96|0
1651767460000|2022-05-05 16:17:40|31.04|30.96|31.04|30.96|31.05|30.97|31.01|30.93|3
1651767470000|2022-05-05 16:17:50|31.07|30.99|31.07|30.99|31.08|31|31.06|30.98|0
1651767480000|2022-05-05 16:18:00|31.08|31|31.06|30.98|31.08|31|31.04|30.96|0
1651767490000|2022-05-05 16:18:10|31.04|30.96|31.04|30.96|31.04|30.96|31.03|30.95|2
1651767500000|2022-05-05 16:18:20|31.03|30.95|31.07|30.99|31.09|31.01|31.03|30.95|2
1651767510000|2022-05-05 16:18:30|31.08|31|31.08|31|31.08|31|31.07|30.99|0
1651767520000|2022-05-05 16:18:40|31.07|30.99|31.06|30.98|31.07|30.99|31.04|30.96|0
1651767530000|2022-05-05 16:18:50|31.01|30.93|31.06|30.98|31.06|30.98|31.01|30.93|1
1651767540000|2022-05-05 16:19:00|31.08|31|31.07|30.99|31.11|31.03|31.06|30.98|0
1651767550000|2022-05-05 16:19:10|31.08|31|31.01|30.93|31.08|31|30.96|30.88|2
1651767560000|2022-05-05 16:19:20|31|30.92|31|30.92|31.01|30.93|30.96|30.88|1
1651767570000|2022-05-05 16:19:30|30.97|30.89|30.98|30.9|31|30.92|30.96|30.88|0
1651767580000|2022-05-05 16:19:40|30.97|30.89|31.03|30.95|31.03|30.95|30.97|30.89|0
1651767590000|2022-05-05 16:19:50|31.02|30.94|30.96|30.88|31.02|30.94|30.96|30.88|5
1651767600000|2022-05-05 16:20:00|30.92|30.84|30.9|30.82|30.97|30.89|30.9|30.82|12
1651767610000|2022-05-05 16:20:10|30.89|30.81|30.91|30.83|30.91|30.83|30.84|30.76|10
1651767620000|2022-05-05 16:20:20|30.92|30.84|30.93|30.85|30.98|30.9|30.92|30.84|8
1651767630000|2022-05-05 16:20:30|30.92|30.84|30.91|30.83|30.92|30.84|30.91|30.83|0
1651767640000|2022-05-05 16:20:40|30.88|30.8|30.9|30.82|30.91|30.83|30.88|30.8|0
1651767650000|2022-05-05 16:20:50|30.91|30.83|30.86|30.78|30.91|30.83|30.86|30.78|1
1651767660000|2022-05-05 16:21:00|30.87|30.79|30.85|30.77|30.87|30.79|30.83|30.75|0
1651767670000|2022-05-05 16:21:10|30.83|30.75|30.91|30.83|30.91|30.83|30.83|30.75|3
1651767680000|2022-05-05 16:21:20|30.89|30.81|30.9|30.82|30.91|30.83|30.88|30.8|0
1651767690000|2022-05-05 16:21:30|30.91|30.83|30.86|30.78|30.91|30.83|30.86|30.78|0
1651767700000|2022-05-05 16:21:40|30.88|30.8|30.93|30.85|30.94|30.86|30.88|30.8|20
1651767710000|2022-05-05 16:21:50|30.92|30.84|30.93|30.85|30.94|30.86|30.92|30.84|0
1651767720000|2022-05-05 16:22:00|30.92|30.84|30.87|30.79|30.93|30.85|30.86|30.78|2
1651767730000|2022-05-05 16:22:10|30.86|30.78|30.94|30.86|30.96|30.88|30.85|30.77|18
1651767740000|2022-05-05 16:22:20|30.93|30.85|31.05|30.97|31.08|31|30.93|30.85|16
1651767750000|2022-05-05 16:22:30|31.04|30.96|31.03|30.95|31.07|30.99|31.03|30.95|0
1651767760000|2022-05-05 16:22:40|31.05|30.97|31.07|30.99|31.08|31|31.05|30.97|13
1651767770000|2022-05-05 16:22:50|31.06|30.98|31.03|30.95|31.08|31|31.03|30.95|3
1651767780000|2022-05-05 16:23:00|31.04|30.96|31.09|31.01|31.11|31.03|31.04|30.96|1
1651767790000|2022-05-05 16:23:10|31.06|30.98|31.05|30.97|31.11|31.03|31.04|30.96|0
1651767800000|2022-05-05 16:23:20|31.06|30.98|31.11|31.03|31.11|31.03|31.04|30.96|1
1651767810000|2022-05-05 16:23:30|31.1|31.02|31.14|31.06|31.14|31.06|31.1|31.02|0
1651767820000|2022-05-05 16:23:40|31.13|31.05|31.13|31.05|31.15|31.07|31.11|31.03|0
1651767830000|2022-05-05 16:23:50|31.12|31.04|31.13|31.05|31.13|31.05|31.12|31.04|0
1651767840000|2022-05-05 16:24:00|31.15|31.07|31.15|31.07|31.18|31.1|31.14|31.06|0
1651767850000|2022-05-05 16:24:10|31.16|31.08|31.16|31.08|31.18|31.1|31.14|31.06|0
1651767860000|2022-05-05 16:24:20|31.15|31.07|31.16|31.08|31.19|31.11|31.15|31.07|0
1651767870000|2022-05-05 16:24:30|31.15|31.07|31.12|31.04|31.15|31.07|31.08|31|19
1651767880000|2022-05-05 16:24:40|31.13|31.05|31.15|31.07|31.17|31.09|31.11|31.03|0
1651767890000|2022-05-05 16:24:50|31.14|31.06|31.12|31.04|31.15|31.07|31.1|31.02|0
1651767900000|2022-05-05 16:25:00|31.14|31.06|31.1|31.02|31.14|31.06|31.02|30.94|0
1651767910000|2022-05-05 16:25:10|31.11|31.03|31.09|31.01|31.14|31.06|31.08|31|0
1651767920000|2022-05-05 16:25:20|31.08|31|31.09|31.01|31.1|31.02|31.04|30.96|0
1651767930000|2022-05-05 16:25:30|31.08|31|31.09|31.01|31.09|31.01|31.04|30.96|0
1651767940000|2022-05-05 16:25:40|31.08|31|31.05|30.97|31.09|31.01|31.05|30.97|0
1651767950000|2022-05-05 16:25:50|31.02|30.94|30.96|30.88|31.02|30.94|30.94|30.86|1
1651767960000|2022-05-05 16:26:00|30.98|30.9|30.89|30.81|30.98|30.9|30.89|30.81|0
1651767970000|2022-05-05 16:26:10|30.91|30.83|30.99|30.91|31|30.92|30.91|30.83|0
1651767980000|2022-05-05 16:26:20|31|30.92|30.98|30.9|31.01|30.93|30.98|30.9|0
1651767990000|2022-05-05 16:26:30|30.97|30.89|31|30.92|31.03|30.95|30.97|30.89|0
1651768000000|2022-05-05 16:26:40|31.01|30.93|30.97|30.89|31.01|30.93|30.97|30.89|1
1651768010000|2022-05-05 16:26:50|30.94|30.86|30.95|30.87|30.95|30.87|30.89|30.81|19
1651768020000|2022-05-05 16:27:00|30.96|30.88|30.97|30.89|30.98|30.9|30.95|30.87|2
1651768030000|2022-05-05 16:27:10|30.98|30.9|30.89|30.81|30.98|30.9|30.89|30.81|0
1651768040000|2022-05-05 16:27:20|30.9|30.82|30.9|30.82|30.93|30.85|30.88|30.8|1
1651768050000|2022-05-05 16:27:30|30.89|30.81|30.9|30.82|30.93|30.85|30.88|30.8|0
1651768060000|2022-05-05 16:27:40|30.93|30.85|30.95|30.87|30.95|30.87|30.9|30.82|0
1651768070000|2022-05-05 16:27:50|30.94|30.86|30.9|30.82|30.95|30.87|30.89|30.81|0
1651768080000|2022-05-05 16:28:00|30.88|30.8|30.88|30.8|30.89|30.81|30.81|30.73|15
1651768090000|2022-05-05 16:28:10|30.87|30.79|30.86|30.78|30.89|30.81|30.85|30.77|0
1651768100000|2022-05-05 16:28:20|30.87|30.79|30.88|30.8|30.91|30.83|30.85|30.77|0
1651768110000|2022-05-05 16:28:30|30.87|30.79|30.85|30.77|30.88|30.8|30.84|30.76|2
1651768120000|2022-05-05 16:28:40|30.84|30.76|30.85|30.77|30.86|30.78|30.82|30.74|0
1651768130000|2022-05-05 16:28:50|30.87|30.79|30.9|30.82|30.91|30.83|30.85|30.77|2
1651768140000|2022-05-05 16:29:00|30.91|30.83|30.88|30.8|30.91|30.83|30.87|30.79|0
1651768150000|2022-05-05 16:29:10|30.9|30.82|30.97|30.89|30.97|30.89|30.9|30.82|0
1651768160000|2022-05-05 16:29:20|30.98|30.9|31.02|30.94|31.04|30.96|30.96|30.88|2
1651768170000|2022-05-05 16:29:30|30.99|30.91|30.98|30.9|30.99|30.91|30.96|30.88|0
1651768180000|2022-05-05 16:29:40|30.99|30.91|30.97|30.89|30.99|30.91|30.97|30.89|0
1651768190000|2022-05-05 16:29:50|30.98|30.9|30.97|30.89|30.99|30.91|30.97|30.89|0
1651768200000|2022-05-05 16:30:00|30.99|30.91|31.02|30.94|31.04|30.96|30.97|30.89|0
1651768210000|2022-05-05 16:30:10|31.01|30.93|30.99|30.91|31.03|30.95|30.97|30.89|0
1651768220000|2022-05-05 16:30:20|31|30.92|30.91|30.83|31|30.92|30.9|30.82|1
1651768230000|2022-05-05 16:30:30|30.92|30.84|30.93|30.85|30.94|30.86|30.92|30.84|0
1651768240000|2022-05-05 16:30:40|30.92|30.84|30.9|30.82|30.94|30.86|30.9|30.82|0
1651768250000|2022-05-05 16:30:50|30.89|30.81|30.91|30.83|30.93|30.85|30.87|30.79|4
1651768260000|2022-05-05 16:31:00|30.92|30.84|30.92|30.84|30.96|30.88|30.9|30.82|1
1651768270000|2022-05-05 16:31:10|30.91|30.83|30.91|30.83|30.94|30.86|30.9|30.82|0
1651768280000|2022-05-05 16:31:20|30.92|30.84|30.86|30.78|30.95|30.87|30.84|30.76|0
1651768290000|2022-05-05 16:31:30|30.85|30.77|30.88|30.8|30.88|30.8|30.85|30.77|0
1651768300000|2022-05-05 16:31:40|30.87|30.79|30.85|30.77|30.88|30.8|30.82|30.74|14
1651768310000|2022-05-05 16:31:50|30.88|30.8|30.88|30.8|30.9|30.82|30.87|30.79|2
1651768320000|2022-05-05 16:32:00|30.87|30.79|30.88|30.8|30.94|30.86|30.87|30.79|3
1651768330000|2022-05-05 16:32:10|30.89|30.81|30.92|30.84|30.92|30.84|30.87|30.79|0
1651768340000|2022-05-05 16:32:20|30.91|30.83|30.95|30.87|30.97|30.89|30.89|30.81|0
1651768350000|2022-05-05 16:32:30|30.96|30.88|31|30.92|31|30.92|30.96|30.88|0
1651768360000|2022-05-05 16:32:40|30.99|30.91|30.99|30.91|31|30.92|30.97|30.89|0
1651768370000|2022-05-05 16:32:50|30.98|30.9|31|30.92|31|30.92|30.98|30.9|1
1651768380000|2022-05-05 16:33:00|30.99|30.91|30.98|30.9|30.99|30.91|30.94|30.86|0
1651768390000|2022-05-05 16:33:10|30.96|30.88|30.96|30.88|30.98|30.9|30.95|30.87|0
1651768400000|2022-05-05 16:33:20|30.95|30.87|31.04|30.96|31.04|30.96|30.95|30.87|11
1651768410000|2022-05-05 16:33:30|31.03|30.95|30.98|30.9|31.03|30.95|30.96|30.88|2
1651768420000|2022-05-05 16:33:40|30.99|30.91|30.96|30.88|30.99|30.91|30.89|30.81|0
1651768430000|2022-05-05 16:33:50|30.98|30.9|30.98|30.9|31|30.92|30.98|30.9|9
1651768440000|2022-05-05 16:34:00|30.99|30.91|30.99|30.91|30.99|30.91|30.98|30.9|0
1651768450000|2022-05-05 16:34:10|30.98|30.9|30.98|30.9|30.99|30.91|30.98|30.9|0
1651768460000|2022-05-05 16:34:20|31.01|30.93|31.06|30.98|31.07|30.99|31|30.92|0
1651768470000|2022-05-05 16:34:30|31.05|30.97|31.03|30.95|31.06|30.98|31.03|30.95|0
1651768480000|2022-05-05 16:34:40|31.01|30.93|31.05|30.97|31.06|30.98|31|30.92|0
1651768490000|2022-05-05 16:34:50|31.06|30.98|31.06|30.98|31.09|31.01|31.06|30.98|0
1651768500000|2022-05-05 16:35:00|31.07|30.99|31.09|31.01|31.15|31.07|31.07|30.99|1
1651768510000|2022-05-05 16:35:10|31.1|31.02|31.16|31.08|31.16|31.08|31.09|31.01|0
1651768520000|2022-05-05 16:35:20|31.15|31.07|31.21|31.13|31.21|31.13|31.15|31.07|7
1651768530000|2022-05-05 16:35:30|31.22|31.14|31.25|31.17|31.25|31.17|31.21|31.13|0
1651768540000|2022-05-05 16:35:40|31.23|31.15|31.23|31.15|31.26|31.18|31.22|31.14|0
1651768550000|2022-05-05 16:35:50|31.21|31.13|31.22|31.14|31.25|31.17|31.21|31.13|0
1651768560000|2022-05-05 16:36:00|31.23|31.15|31.26|31.18|31.26|31.18|31.22|31.14|0
1651768570000|2022-05-05 16:36:10|31.27|31.19|31.27|31.19|31.27|31.19|31.27|31.19|0
1651768580000|2022-05-05 16:36:20|31.31|31.23|31.28|31.2|31.32|31.24|31.27|31.19|1
1651768590000|2022-05-05 16:36:30|31.29|31.21|31.34|31.26|31.36|31.28|31.29|31.21|0
1651768600000|2022-05-05 16:36:40|31.36|31.28|31.34|31.26|31.36|31.28|31.34|31.26|0
1651768610000|2022-05-05 16:36:50|31.36|31.28|31.32|31.24|31.36|31.28|31.32|31.24|0
1651768620000|2022-05-05 16:37:00|31.31|31.23|31.26|31.18|31.32|31.24|31.24|31.16|0
1651768630000|2022-05-05 16:37:10|31.27|31.19|31.31|31.23|31.32|31.24|31.27|31.19|0
1651768640000|2022-05-05 16:37:20|31.29|31.21|31.34|31.26|31.34|31.26|31.29|31.21|0
1651768650000|2022-05-05 16:37:30|31.36|31.28|31.35|31.27|31.39|31.31|31.34|31.26|6
1651768660000|2022-05-05 16:37:40|31.37|31.29|31.33|31.25|31.37|31.29|31.29|31.21|0
1651768670000|2022-05-05 16:37:50|31.32|31.24|31.27|31.19|31.32|31.24|31.27|31.19|0
1651768690000|2022-05-05 16:38:10|31.26|31.18|31.27|31.19|31.28|31.2|31.26|31.18|0
1651768700000|2022-05-05 16:38:20|31.28|31.2|31.28|31.2|31.28|31.2|31.27|31.19|0
1651768710000|2022-05-05 16:38:30|31.33|31.25|31.27|31.19|31.33|31.25|31.27|31.19|0
1651768720000|2022-05-05 16:38:40|31.26|31.18|31.29|31.21|31.29|31.21|31.26|31.18|0
1651768730000|2022-05-05 16:38:50|31.28|31.2|31.26|31.18|31.28|31.2|31.26|31.18|0
1651768740000|2022-05-05 16:39:00|31.22|31.14|31.23|31.15|31.24|31.16|31.21|31.13|1
1651768750000|2022-05-05 16:39:10|31.22|31.14|31.25|31.17|31.25|31.17|31.19|31.11|0
1651768760000|2022-05-05 16:39:20|31.27|31.19|31.22|31.14|31.28|31.2|31.22|31.14|0
1651768770000|2022-05-05 16:39:30|31.24|31.16|31.24|31.16|31.26|31.18|31.22|31.14|0
1651768780000|2022-05-05 16:39:40|31.23|31.15|31.23|31.15|31.27|31.19|31.22|31.14|0
1651768790000|2022-05-05 16:39:50|31.22|31.14|31.21|31.13|31.22|31.14|31.18|31.1|0
1651768800000|2022-05-05 16:40:00|31.22|31.14|31.24|31.16|31.24|31.16|31.22|31.14|1
1651768810000|2022-05-05 16:40:10|31.23|31.15|31.27|31.19|31.27|31.19|31.21|31.13|0
1651768820000|2022-05-05 16:40:20|31.28|31.2|31.26|31.18|31.3|31.22|31.26|31.18|0
1651768830000|2022-05-05 16:40:30|31.27|31.19|31.27|31.19|31.28|31.2|31.23|31.15|0
1651768840000|2022-05-05 16:40:40|31.28|31.2|31.27|31.19|31.28|31.2|31.27|31.19|0
1651768850000|2022-05-05 16:40:50|31.28|31.2|31.25|31.17|31.28|31.2|31.25|31.17|0
1651768860000|2022-05-05 16:41:00|31.27|31.19|31.26|31.18|31.28|31.2|31.26|31.18|0
1651768870000|2022-05-05 16:41:10|31.27|31.19|31.31|31.23|31.31|31.23|31.27|31.19|0
1651768880000|2022-05-05 16:41:20|31.32|31.24|31.32|31.24|31.34|31.26|31.29|31.21|13
1651768890000|2022-05-05 16:41:30|31.33|31.25|31.34|31.26|31.34|31.26|31.32|31.24|0
1651768900000|2022-05-05 16:41:40|31.33|31.25|31.34|31.26|31.34|31.26|31.32|31.24|0
1651768910000|2022-05-05 16:41:50|31.33|31.25|31.3|31.22|31.33|31.25|31.3|31.22|0
1651768920000|2022-05-05 16:42:00|31.28|31.2|31.29|31.21|31.29|31.21|31.26|31.18|0
1651768930000|2022-05-05 16:42:10|31.28|31.2|31.32|31.24|31.34|31.26|31.28|31.2|0
1651768940000|2022-05-05 16:42:20|31.33|31.25|31.33|31.25|31.34|31.26|31.33|31.25|0
1651768950000|2022-05-05 16:42:30|31.34|31.26|31.32|31.24|31.34|31.26|31.32|31.24|0
1651768960000|2022-05-05 16:42:40|31.33|31.25|31.32|31.24|31.34|31.26|31.29|31.21|0
1651768970000|2022-05-05 16:42:50|31.29|31.21|31.24|31.16|31.32|31.24|31.24|31.16|0
1651768980000|2022-05-05 16:43:00|31.26|31.18|31.27|31.19|31.28|31.2|31.26|31.18|1
1651768990000|2022-05-05 16:43:10|31.26|31.18|31.22|31.14|31.26|31.18|31.21|31.13|1
1651769000000|2022-05-05 16:43:20|31.25|31.17|31.28|31.2|31.28|31.2|31.25|31.17|0
1651769010000|2022-05-05 16:43:30|31.29|31.21|31.28|31.2|31.31|31.23|31.28|31.2|0
1651769020000|2022-05-05 16:43:40|31.26|31.18|31.21|31.13|31.26|31.18|31.21|31.13|1
1651769030000|2022-05-05 16:43:50|31.22|31.14|31.23|31.15|31.25|31.17|31.21|31.13|0
1651769040000|2022-05-05 16:44:00|31.25|31.17|31.28|31.2|31.32|31.24|31.25|31.17|0
1651769050000|2022-05-05 16:44:10|31.29|31.21|31.28|31.2|31.32|31.24|31.28|31.2|0
1651769060000|2022-05-05 16:44:20|31.29|31.21|31.2|31.12|31.29|31.21|31.2|31.12|1
1651769070000|2022-05-05 16:44:30|31.22|31.14|31.25|31.17|31.27|31.19|31.22|31.14|0
1651769080000|2022-05-05 16:44:40|31.27|31.19|31.25|31.17|31.27|31.19|31.25|31.17|0
1651769090000|2022-05-05 16:44:50|31.26|31.18|31.25|31.17|31.27|31.19|31.25|31.17|0
1651769100000|2022-05-05 16:45:00|31.26|31.18|31.26|31.18|31.3|31.22|31.26|31.18|0
1651769110000|2022-05-05 16:45:10|31.27|31.19|31.26|31.18|31.27|31.19|31.25|31.17|0
1651769120000|2022-05-05 16:45:20|31.25|31.17|31.21|31.13|31.26|31.18|31.19|31.11|0
1651769130000|2022-05-05 16:45:30|31.2|31.12|31.21|31.13|31.21|31.13|31.2|31.12|0
1651769140000|2022-05-05 16:45:40|31.22|31.14|31.26|31.18|31.27|31.19|31.21|31.13|0
1651769150000|2022-05-05 16:45:50|31.25|31.17|31.26|31.18|31.26|31.18|31.24|31.16|0
1651769160000|2022-05-05 16:46:00|31.25|31.17|31.25|31.17|31.26|31.18|31.21|31.13|2
1651769170000|2022-05-05 16:46:10|31.24|31.16|31.25|31.17|31.25|31.17|31.21|31.13|0
1651769180000|2022-05-05 16:46:20|31.24|31.16|31.25|31.17|31.27|31.19|31.24|31.16|0
1651769190000|2022-05-05 16:46:30|31.26|31.18|31.22|31.14|31.26|31.18|31.21|31.13|0
1651769200000|2022-05-05 16:46:40|31.24|31.16|31.22|31.14|31.25|31.17|31.21|31.13|0
1651769210000|2022-05-05 16:46:50|31.21|31.13|31.27|31.19|31.27|31.19|31.21|31.13|0
1651769220000|2022-05-05 16:47:00|31.29|31.21|31.35|31.27|31.36|31.28|31.29|31.21|0
1651769230000|2022-05-05 16:47:10|31.34|31.26|31.32|31.24|31.34|31.26|31.32|31.24|0
1651769240000|2022-05-05 16:47:20|31.33|31.25|31.33|31.25|31.36|31.28|31.3|31.22|0
1651769250000|2022-05-05 16:47:30|31.35|31.27|31.35|31.27|31.36|31.28|31.33|31.25|0
1651769260000|2022-05-05 16:47:40|31.36|31.28|31.35|31.27|31.36|31.28|31.33|31.25|0
1651769270000|2022-05-05 16:47:50|31.36|31.28|31.36|31.28|31.37|31.29|31.35|31.27|1
1651769280000|2022-05-05 16:48:00|31.37|31.29|31.38|31.3|31.42|31.34|31.37|31.29|0
1651769290000|2022-05-05 16:48:10|31.39|31.31|31.31|31.23|31.41|31.33|31.3|31.22|0
1651769300000|2022-05-05 16:48:20|31.3|31.22|31.35|31.27|31.36|31.28|31.3|31.22|0
1651769310000|2022-05-05 16:48:30|31.33|31.25|31.33|31.25|31.33|31.25|31.31|31.23|0
1651769320000|2022-05-05 16:48:40|31.32|31.24|31.28|31.2|31.32|31.24|31.28|31.2|0
1651769330000|2022-05-05 16:48:50|31.29|31.21|31.19|31.11|31.31|31.23|31.19|31.11|0
1651769340000|2022-05-05 16:49:00|31.2|31.12|31.21|31.13|31.21|31.13|31.19|31.11|0
1651769350000|2022-05-05 16:49:10|31.22|31.14|31.26|31.18|31.27|31.19|31.22|31.14|0
1651769360000|2022-05-05 16:49:20|31.27|31.19|31.27|31.19|31.28|31.2|31.26|31.18|0
1651769370000|2022-05-05 16:49:30|31.26|31.18|31.21|31.13|31.27|31.19|31.21|31.13|0
1651769380000|2022-05-05 16:49:40|31.22|31.14|31.26|31.18|31.27|31.19|31.22|31.14|0
1651769390000|2022-05-05 16:49:50|31.27|31.19|31.3|31.22|31.3|31.22|31.27|31.19|0
1651769400000|2022-05-05 16:50:00|31.28|31.2|31.25|31.17|31.28|31.2|31.22|31.14|0
1651769410000|2022-05-05 16:50:10|31.27|31.19|31.26|31.18|31.3|31.22|31.26|31.18|0
1651769420000|2022-05-05 16:50:20|31.27|31.19|31.21|31.13|31.28|31.2|31.2|31.12|0
1651769430000|2022-05-05 16:50:30|31.22|31.14|31.23|31.15|31.25|31.17|31.2|31.12|0
1651769440000|2022-05-05 16:50:40|31.25|31.17|31.2|31.12|31.25|31.17|31.2|31.12|0
1651769450000|2022-05-05 16:50:50|31.17|31.09|31.19|31.11|31.2|31.12|31.17|31.09|0
1651769460000|2022-05-05 16:51:00|31.17|31.09|31.14|31.06|31.17|31.09|31.13|31.05|1
1651769470000|2022-05-05 16:51:10|31.16|31.08|31.14|31.06|31.16|31.08|31.14|31.06|0
1651769480000|2022-05-05 16:51:20|31.12|31.04|31.07|30.99|31.12|31.04|31.05|30.97|15
1651769490000|2022-05-05 16:51:30|31.08|31|31.1|31.02|31.11|31.03|31.08|31|0
1651769500000|2022-05-05 16:51:40|31.11|31.03|31.1|31.02|31.13|31.05|31.1|31.02|3
1651769510000|2022-05-05 16:51:50|31.13|31.05|31.13|31.05|31.13|31.05|31.1|31.02|0
1651769520000|2022-05-05 16:52:00|31.11|31.03|31.11|31.03|31.13|31.05|31.09|31.01|1
1651769530000|2022-05-05 16:52:10|31.1|31.02|31.08|31|31.13|31.05|31.08|31|0
1651769540000|2022-05-05 16:52:20|31.05|30.97|31.1|31.02|31.1|31.02|31.05|30.97|0
1651769550000|2022-05-05 16:52:30|31.09|31.01|31.03|30.95|31.13|31.05|31.03|30.95|1
1651769560000|2022-05-05 16:52:40|31.02|30.94|31.04|30.96|31.04|30.96|31.01|30.93|0
1651769570000|2022-05-05 16:52:50|31.07|30.99|31.04|30.96|31.07|30.99|31.04|30.96|0
1651769580000|2022-05-05 16:53:00|31.01|30.93|30.97|30.89|31.02|30.94|30.97|30.89|0
1651769590000|2022-05-05 16:53:10|30.95|30.87|30.96|30.88|30.98|30.9|30.93|30.85|1
1651769600000|2022-05-05 16:53:20|30.95|30.87|30.93|30.85|30.95|30.87|30.92|30.84|0
1651769610000|2022-05-05 16:53:30|30.94|30.86|30.95|30.87|30.98|30.9|30.94|30.86|0
1651769620000|2022-05-05 16:53:40|30.96|30.88|31.04|30.96|31.04|30.96|30.96|30.88|0
1651769630000|2022-05-05 16:53:50|31.07|30.99|31.02|30.94|31.07|30.99|31.01|30.93|0
1651769640000|2022-05-05 16:54:00|31.03|30.95|31.04|30.96|31.04|30.96|31.03|30.95|0
1651769650000|2022-05-05 16:54:10|31.06|30.98|31.04|30.96|31.07|30.99|31.04|30.96|0
1651769660000|2022-05-05 16:54:20|31.03|30.95|31.02|30.94|31.07|30.99|31.02|30.94|0
1651769670000|2022-05-05 16:54:30|31.01|30.93|30.91|30.83|31.01|30.93|30.91|30.83|0
1651769680000|2022-05-05 16:54:40|30.92|30.84|30.89|30.81|30.92|30.84|30.87|30.79|23
1651769690000|2022-05-05 16:54:50|30.9|30.82|30.88|30.8|30.91|30.83|30.88|30.8|2
1651769700000|2022-05-05 16:55:00|30.86|30.78|30.86|30.78|30.89|30.81|30.85|30.77|6
1651769710000|2022-05-05 16:55:10|30.85|30.77|30.85|30.77|30.86|30.78|30.83|30.75|4
1651769720000|2022-05-05 16:55:20|30.86|30.78|30.86|30.78|30.89|30.81|30.86|30.78|0
1651769730000|2022-05-05 16:55:30|30.88|30.8|30.86|30.78|30.88|30.8|30.85|30.77|0
1651769740000|2022-05-05 16:55:40|30.88|30.8|30.88|30.8|30.89|30.81|30.85|30.77|0
1651769750000|2022-05-05 16:55:50|30.89|30.81|30.86|30.78|30.89|30.81|30.86|30.78|0
1651769760000|2022-05-05 16:56:00|30.88|30.8|30.88|30.8|30.88|30.8|30.88|30.8|0
1651769770000|2022-05-05 16:56:10|30.89|30.81|30.86|30.78|30.89|30.81|30.86|30.78|1
1651769780000|2022-05-05 16:56:20|30.88|30.8|30.88|30.8|30.89|30.81|30.87|30.79|0
1651769790000|2022-05-05 16:56:30|30.89|30.81|30.89|30.81|30.89|30.81|30.88|30.8|0
1651769800000|2022-05-05 16:56:40|30.88|30.8|30.89|30.81|30.89|30.81|30.88|30.8|0
1651769810000|2022-05-05 16:56:50|30.88|30.8|30.8|30.72|30.88|30.8|30.8|30.72|7
1651769820000|2022-05-05 16:57:00|30.81|30.73|30.76|30.68|30.83|30.75|30.76|30.68|0
1651769830000|2022-05-05 16:57:10|30.75|30.67|30.78|30.7|30.78|30.7|30.75|30.67|0
1651769840000|2022-05-05 16:57:20|30.79|30.71|30.78|30.7|30.79|30.71|30.78|30.7|1
1651769850000|2022-05-05 16:57:30|30.76|30.68|30.73|30.65|30.78|30.7|30.73|30.65|37
1651769860000|2022-05-05 16:57:40|30.71|30.63|30.73|30.65|30.74|30.66|30.71|30.63|0
1651769870000|2022-05-05 16:57:50|30.74|30.66|30.76|30.68|30.76|30.68|30.74|30.66|0
1651769880000|2022-05-05 16:58:00|30.78|30.7|30.85|30.77|30.85|30.77|30.78|30.7|2
1651769890000|2022-05-05 16:58:10|30.88|30.8|30.9|30.82|30.91|30.83|30.86|30.78|8
1651769900000|2022-05-05 16:58:20|30.91|30.83|30.9|30.82|30.91|30.83|30.9|30.82|0
1651769910000|2022-05-05 16:58:30|30.91|30.83|30.91|30.83|30.91|30.83|30.91|30.83|0
1651769920000|2022-05-05 16:58:40|30.9|30.82|30.89|30.81|30.91|30.83|30.89|30.81|33
1651769930000|2022-05-05 16:58:50|30.9|30.82|30.9|30.82|30.9|30.82|30.89|30.81|0
1651769940000|2022-05-05 16:59:00|30.91|30.83|30.92|30.84|30.93|30.85|30.91|30.83|1
1651769950000|2022-05-05 16:59:10|30.93|30.85|30.9|30.82|30.93|30.85|30.9|30.82|0
1651769960000|2022-05-05 16:59:20|30.86|30.78|30.91|30.83|30.91|30.83|30.86|30.78|13
1651769970000|2022-05-05 16:59:30|30.89|30.81|30.83|30.75|30.89|30.81|30.83|30.75|17
1651769980000|2022-05-05 16:59:40|30.84|30.76|30.84|30.76|30.84|30.76|30.83|30.75|0
1651769990000|2022-05-05 16:59:50|30.83|30.75|30.79|30.71|30.83|30.75|30.79|30.71|12
1651770000000|2022-05-05 17:00:00|30.78|30.7|30.78|30.7|30.78|30.7|30.74|30.66|28
1651770010000|2022-05-05 17:00:10|30.76|30.68|30.74|30.66|30.76|30.68|30.73|30.65|7
1651770020000|2022-05-05 17:00:20|30.73|30.65|30.74|30.66|30.74|30.66|30.73|30.65|11
1651770030000|2022-05-05 17:00:30|30.72|30.64|30.71|30.63|30.72|30.64|30.71|30.63|7
1651770040000|2022-05-05 17:00:40|||||||||1
1651770050000|2022-05-05 17:00:50|30.7|30.62|30.69|30.61|30.7|30.62|30.69|30.61|8
1651770060000|2022-05-05 17:01:00|30.66|30.58|30.65|30.57|30.66|30.58|30.62|30.54|12
1651770070000|2022-05-05 17:01:10|30.62|30.54|30.62|30.54|30.65|30.57|30.62|30.54|0
1651770080000|2022-05-05 17:01:20|30.66|30.58|30.66|30.58|30.66|30.58|30.63|30.55|17
1651770090000|2022-05-05 17:01:30|30.65|30.57|30.66|30.58|30.66|30.58|30.65|30.57|0
1651770100000|2022-05-05 17:01:40|30.64|30.56|30.66|30.58|30.66|30.58|30.64|30.56|10
1651770110000|2022-05-05 17:01:50|30.65|30.57|30.66|30.58|30.66|30.58|30.65|30.57|0
1651770120000|2022-05-05 17:02:00|30.65|30.57|30.64|30.56|30.65|30.57|30.64|30.56|0
1651770130000|2022-05-05 17:02:10|30.65|30.57|30.64|30.56|30.66|30.58|30.64|30.56|2
1651770140000|2022-05-05 17:02:20|30.59|30.51|30.54|30.46|30.61|30.53|30.54|30.46|14
1651770150000|2022-05-05 17:02:30|30.55|30.47|30.52|30.44|30.57|30.49|30.52|30.44|10
1651770160000|2022-05-05 17:02:40|30.53|30.45|30.52|30.44|30.53|30.45|30.5|30.42|1
1651770170000|2022-05-05 17:02:50|30.5|30.42|30.54|30.46|30.54|30.46|30.5|30.42|9
1651770180000|2022-05-05 17:03:00|30.55|30.47|30.56|30.48|30.58|30.5|30.55|30.47|0
1651770190000|2022-05-05 17:03:10|30.55|30.47|30.55|30.47|30.56|30.48|30.54|30.46|0
1651770210000|2022-05-05 17:03:30|30.59|30.51|30.59|30.51|30.59|30.51|30.59|30.51|5
1651770220000|2022-05-05 17:03:40|30.58|30.5|30.56|30.48|30.59|30.51|30.56|30.48|7
1651770230000|2022-05-05 17:03:50|30.55|30.47|30.53|30.45|30.55|30.47|30.5|30.42|9
1651770240000|2022-05-05 17:04:00|30.52|30.44|30.54|30.46|30.54|30.46|30.52|30.44|9
1651770250000|2022-05-05 17:04:10|30.53|30.45|30.53|30.45|30.54|30.46|30.53|30.45|0
1651770260000|2022-05-05 17:04:20|30.54|30.46|30.54|30.46|30.54|30.46|30.53|30.45|0
1651770300000|2022-05-05 17:05:00|30.55|30.47|30.53|30.45|30.55|30.47|30.52|30.44|13
1651770310000|2022-05-05 17:05:10|30.52|30.44|30.57|30.49|30.57|30.49|30.52|30.44|0
1651770330000|2022-05-05 17:05:30|30.59|30.51|30.58|30.5|30.59|30.51|30.58|30.5|10
1651770340000|2022-05-05 17:05:40|30.59|30.51|30.58|30.5|30.59|30.51|30.58|30.5|0
1651770350000|2022-05-05 17:05:50|30.57|30.49|30.57|30.49|30.58|30.5|30.57|30.49|0
1651770360000|2022-05-05 17:06:00|30.58|30.5|30.58|30.5|30.59|30.51|30.57|30.49|9
1651770370000|2022-05-05 17:06:10|30.57|30.49|30.57|30.49|30.57|30.49|30.55|30.47|0
1651770380000|2022-05-05 17:06:20|30.53|30.45|30.5|30.42|30.53|30.45|30.48|30.4|31
1651770390000|2022-05-05 17:06:30|30.48|30.4|30.48|30.4|30.48|30.4|30.48|30.4|9
1651770400000|2022-05-05 17:06:40|30.47|30.39|30.43|30.35|30.48|30.4|30.42|30.34|3
1651770420000|2022-05-05 17:07:00|30.45|30.37|30.43|30.35|30.46|30.38|30.43|30.35|9
1651770430000|2022-05-05 17:07:10|30.44|30.36|30.47|30.39|30.47|30.39|30.44|30.36|0
1651770440000|2022-05-05 17:07:20|30.48|30.4|30.47|30.39|30.48|30.4|30.47|30.39|0
1651770450000|2022-05-05 17:07:30|30.45|30.37|30.47|30.39|30.47|30.39|30.45|30.37|0
1651770460000|2022-05-05 17:07:40|30.45|30.37|30.46|30.38|30.47|30.39|30.43|30.35|10
1651770470000|2022-05-05 17:07:50|30.47|30.39|30.45|30.37|30.47|30.39|30.45|30.37|0
1651770480000|2022-05-05 17:08:00|30.46|30.38|30.45|30.37|30.46|30.38|30.45|30.37|2
1651770490000|2022-05-05 17:08:10|30.46|30.38|30.45|30.37|30.46|30.38|30.45|30.37|0
1651770500000|2022-05-05 17:08:20|30.4|30.32|30.43|30.35|30.45|30.37|30.4|30.32|16
1651770510000|2022-05-05 17:08:30|30.45|30.37|30.47|30.39|30.47|30.39|30.44|30.36|9
1651770520000|2022-05-05 17:08:40|30.45|30.37|30.47|30.39|30.47|30.39|30.45|30.37|0
1651770530000|2022-05-05 17:08:50|30.45|30.37|30.47|30.39|30.47|30.39|30.45|30.37|0
1651770550000|2022-05-05 17:09:10|30.46|30.38|30.45|30.37|30.47|30.39|30.44|30.36|0
1651770560000|2022-05-05 17:09:20|30.47|30.39|30.47|30.39|30.47|30.39|30.47|30.39|0
1651770570000|2022-05-05 17:09:30|30.44|30.36|30.47|30.39|30.47|30.39|30.44|30.36|0
1651770580000|2022-05-05 17:09:40|30.44|30.36|30.53|30.45|30.54|30.46|30.44|30.36|14
1651770590000|2022-05-05 17:09:50|30.51|30.43|30.53|30.45|30.54|30.46|30.5|30.42|10
1651770600000|2022-05-05 17:10:00|30.54|30.46|30.53|30.45|30.54|30.46|30.53|30.45|0
1651770610000|2022-05-05 17:10:10|30.52|30.44|30.52|30.44|30.53|30.45|30.52|30.44|0
1651770620000|2022-05-05 17:10:20|30.53|30.45|30.54|30.46|30.54|30.46|30.53|30.45|1
1651770650000|2022-05-05 17:10:50|30.6|30.52|30.59|30.51|30.6|30.52|30.58|30.5|13
1651770660000|2022-05-05 17:11:00|30.6|30.52|30.64|30.56|30.65|30.57|30.6|30.52|10
1651770670000|2022-05-05 17:11:10|30.65|30.57|30.67|30.59|30.67|30.59|30.65|30.57|0
1651770680000|2022-05-05 17:11:20|30.66|30.58|30.64|30.56|30.66|30.58|30.64|30.56|0
1651770690000|2022-05-05 17:11:30|30.62|30.54|30.59|30.51|30.62|30.54|30.59|30.51|11
1651770700000|2022-05-05 17:11:40|30.58|30.5|30.61|30.53|30.62|30.54|30.58|30.5|3
1651770710000|2022-05-05 17:11:50|30.62|30.54|30.64|30.56|30.64|30.56|30.61|30.53|0
1651770720000|2022-05-05 17:12:00|30.63|30.55|30.61|30.53|30.64|30.56|30.61|30.53|0
1651770730000|2022-05-05 17:12:10|30.6|30.52|30.59|30.51|30.6|30.52|30.59|30.51|0
1651770740000|2022-05-05 17:12:20|30.61|30.53|30.64|30.56|30.64|30.56|30.61|30.53|2
1651770750000|2022-05-05 17:12:30|30.62|30.54|30.64|30.56|30.64|30.56|30.62|30.54|0
1651770760000|2022-05-05 17:12:40|30.66|30.58|30.66|30.58|30.69|30.61|30.66|30.58|9
1651770770000|2022-05-05 17:12:50|30.67|30.59|30.66|30.58|30.67|30.59|30.65|30.57|10
1651770780000|2022-05-05 17:13:00|30.67|30.59|30.68|30.6|30.69|30.61|30.66|30.58|0
1651770790000|2022-05-05 17:13:10|30.66|30.58|30.69|30.61|30.69|30.61|30.65|30.57|0
1651770800000|2022-05-05 17:13:20|30.71|30.63|30.7|30.62|30.72|30.64|30.69|30.61|8
1651770810000|2022-05-05 17:13:30|30.69|30.61|30.7|30.62|30.7|30.62|30.69|30.61|0
1651770820000|2022-05-05 17:13:40|30.71|30.63|30.7|30.62|30.71|30.63|30.7|30.62|0
1651770830000|2022-05-05 17:13:50|30.71|30.63|30.71|30.63|30.75|30.67|30.7|30.62|0
1651770840000|2022-05-05 17:14:00|30.72|30.64|30.72|30.64|30.72|30.64|30.72|30.64|0
1651770850000|2022-05-05 17:14:10|30.75|30.67|30.8|30.72|30.8|30.72|30.75|30.67|0
1651770860000|2022-05-05 17:14:20|30.78|30.7|30.75|30.67|30.78|30.7|30.74|30.66|0
1651770870000|2022-05-05 17:14:30|30.74|30.66|30.77|30.69|30.77|30.69|30.74|30.66|0
1651770880000|2022-05-05 17:14:40|30.76|30.68|30.79|30.71|30.79|30.71|30.76|30.68|0
1651770890000|2022-05-05 17:14:50|30.8|30.72|30.8|30.72|30.81|30.73|30.8|30.72|0
1651770900000|2022-05-05 17:15:00|30.79|30.71|30.77|30.69|30.79|30.71|30.77|30.69|0
1651770910000|2022-05-05 17:15:10|30.75|30.67|30.74|30.66|30.75|30.67|30.74|30.66|2
1651770920000|2022-05-05 17:15:20|30.75|30.67|30.75|30.67|30.76|30.68|30.75|30.67|1
1651770930000|2022-05-05 17:15:30|30.76|30.68|30.8|30.72|30.81|30.73|30.76|30.68|0
1651770940000|2022-05-05 17:15:40|30.81|30.73|30.82|30.74|30.83|30.75|30.8|30.72|0
1651770950000|2022-05-05 17:15:50|30.83|30.75|30.82|30.74|30.83|30.75|30.8|30.72|0
1651770960000|2022-05-05 17:16:00|30.83|30.75|30.88|30.8|30.88|30.8|30.83|30.75|10
1651770970000|2022-05-05 17:16:10|30.89|30.81|30.93|30.85|30.94|30.86|30.89|30.81|10
1651770980000|2022-05-05 17:16:20|30.94|30.86|30.99|30.91|31|30.92|30.94|30.86|0
1651770990000|2022-05-05 17:16:30|31|30.92|31|30.92|31.04|30.96|30.99|30.91|0
1651771000000|2022-05-05 17:16:40|30.99|30.91|30.97|30.89|31|30.92|30.97|30.89|0
1651771010000|2022-05-05 17:16:50|30.98|30.9|30.98|30.9|30.99|30.91|30.97|30.89|0
1651771020000|2022-05-05 17:17:00|30.99|30.91|30.98|30.9|30.99|30.91|30.98|30.9|0
1651771030000|2022-05-05 17:17:10|30.99|30.91|31|30.92|31.04|30.96|30.98|30.9|0
1651771040000|2022-05-05 17:17:20|30.99|30.91|30.97|30.89|30.99|30.91|30.97|30.89|0
1651771050000|2022-05-05 17:17:30|30.99|30.91|30.97|30.89|30.99|30.91|30.97|30.89|0
1651771060000|2022-05-05 17:17:40|30.98|30.9|30.96|30.88|30.98|30.9|30.96|30.88|0
1651771070000|2022-05-05 17:17:50|30.94|30.86|30.93|30.85|30.94|30.86|30.93|30.85|0
1651771080000|2022-05-05 17:18:00|30.92|30.84|30.76|30.68|30.92|30.84|30.76|30.68|10
1651771090000|2022-05-05 17:18:10|30.77|30.69|30.83|30.75|30.83|30.75|30.77|30.69|0
1651771100000|2022-05-05 17:18:20|30.82|30.74|30.83|30.75|30.83|30.75|30.82|30.74|0
1651771110000|2022-05-05 17:18:30|30.82|30.74|30.83|30.75|30.83|30.75|30.8|30.72|0
1651771120000|2022-05-05 17:18:40|30.85|30.77|30.84|30.76|30.88|30.8|30.83|30.75|0
1651771130000|2022-05-05 17:18:50|30.83|30.75|30.84|30.76|30.84|30.76|30.83|30.75|0
1651771140000|2022-05-05 17:19:00|30.83|30.75|30.86|30.78|30.87|30.79|30.83|30.75|0
1651771150000|2022-05-05 17:19:10|30.85|30.77|30.8|30.72|30.85|30.77|30.8|30.72|0
1651771160000|2022-05-05 17:19:20|30.79|30.71|30.82|30.74|30.82|30.74|30.77|30.69|0
1651771170000|2022-05-05 17:19:30|30.84|30.76|30.83|30.75|30.87|30.79|30.83|30.75|0
1651771180000|2022-05-05 17:19:40|30.84|30.76|30.78|30.7|30.84|30.76|30.77|30.69|0
1651771190000|2022-05-05 17:19:50|30.77|30.69|30.78|30.7|30.78|30.7|30.77|30.69|0
1651771200000|2022-05-05 17:20:00|30.8|30.72|30.89|30.81|30.89|30.81|30.8|30.72|0
1651771210000|2022-05-05 17:20:10|30.88|30.8|30.88|30.8|30.89|30.81|30.86|30.78|0
1651771220000|2022-05-05 17:20:20|30.89|30.81|30.87|30.79|30.89|30.81|30.87|30.79|0
1651771230000|2022-05-05 17:20:30|30.86|30.78|30.82|30.74|30.87|30.79|30.8|30.72|0
1651771240000|2022-05-05 17:20:40|30.83|30.75|30.89|30.81|30.89|30.81|30.83|30.75|0
1651771250000|2022-05-05 17:20:50|30.9|30.82|30.84|30.76|30.9|30.82|30.84|30.76|4
1651771260000|2022-05-05 17:21:00|30.83|30.75|30.82|30.74|30.83|30.75|30.81|30.73|0
1651771270000|2022-05-05 17:21:10|30.83|30.75|30.85|30.77|30.88|30.8|30.82|30.74|0
1651771280000|2022-05-05 17:21:20|30.82|30.74|30.77|30.69|30.83|30.75|30.77|30.69|0
1651771290000|2022-05-05 17:21:30|30.76|30.68|30.78|30.7|30.78|30.7|30.76|30.68|0
1651771300000|2022-05-05 17:21:40|30.79|30.71|30.8|30.72|30.81|30.73|30.79|30.71|0
1651771310000|2022-05-05 17:21:50|30.79|30.71|30.74|30.66|30.79|30.71|30.74|30.66|0
1651771320000|2022-05-05 17:22:00|30.73|30.65|30.76|30.68|30.76|30.68|30.73|30.65|3
1651771330000|2022-05-05 17:22:10|30.75|30.67|30.74|30.66|30.75|30.67|30.74|30.66|0
1651771340000|2022-05-05 17:22:20|30.73|30.65|30.73|30.65|30.75|30.67|30.72|30.64|1
1651771350000|2022-05-05 17:22:30|30.74|30.66|30.76|30.68|30.77|30.69|30.72|30.64|0
1651771360000|2022-05-05 17:22:40|30.77|30.69|30.79|30.71|30.8|30.72|30.76|30.68|0
1651771370000|2022-05-05 17:22:50|30.8|30.72|30.76|30.68|30.8|30.72|30.75|30.67|0
1651771380000|2022-05-05 17:23:00|30.77|30.69|30.83|30.75|30.83|30.75|30.76|30.68|0
1651771390000|2022-05-05 17:23:10|30.81|30.73|30.86|30.78|30.86|30.78|30.81|30.73|0
1651771400000|2022-05-05 17:23:20|30.87|30.79|30.91|30.83|30.91|30.83|30.87|30.79|1
1651771410000|2022-05-05 17:23:30|30.88|30.8|30.88|30.8|30.88|30.8|30.87|30.79|0
1651771420000|2022-05-05 17:23:40|30.87|30.79|30.88|30.8|30.91|30.83|30.86|30.78|0
1651771430000|2022-05-05 17:23:50|30.87|30.79|30.83|30.75|30.87|30.79|30.81|30.73|0
1651771440000|2022-05-05 17:24:00|30.82|30.74|30.83|30.75|30.83|30.75|30.82|30.74|0
1651771450000|2022-05-05 17:24:10|30.82|30.74|30.85|30.77|30.88|30.8|30.82|30.74|1
1651771460000|2022-05-05 17:24:20|30.83|30.75|30.85|30.77|30.87|30.79|30.83|30.75|0
1651771470000|2022-05-05 17:24:30|30.86|30.78|30.87|30.79|30.88|30.8|30.85|30.77|0
1651771480000|2022-05-05 17:24:40|30.86|30.78|30.85|30.77|30.87|30.79|30.85|30.77|0
1651771490000|2022-05-05 17:24:50|30.84|30.76|30.82|30.74|30.85|30.77|30.8|30.72|0
1651771500000|2022-05-05 17:25:00|30.81|30.73|30.86|30.78|30.87|30.79|30.81|30.73|0
1651771510000|2022-05-05 17:25:10|30.84|30.76|30.82|30.74|30.85|30.77|30.82|30.74|0
1651771520000|2022-05-05 17:25:20|30.83|30.75|30.83|30.75|30.83|30.75|30.81|30.73|0
1651771530000|2022-05-05 17:25:30|30.86|30.78|30.9|30.82|30.91|30.83|30.86|30.78|0
1651771540000|2022-05-05 17:25:40|30.91|30.83|30.88|30.8|30.92|30.84|30.88|30.8|0
1651771550000|2022-05-05 17:25:50|30.89|30.81|30.86|30.78|30.91|30.83|30.86|30.78|0
1651771560000|2022-05-05 17:26:00|30.85|30.77|30.85|30.77|30.85|30.77|30.8|30.72|0
1651771570000|2022-05-05 17:26:10|30.84|30.76|30.8|30.72|30.85|30.77|30.79|30.71|0
1651771580000|2022-05-05 17:26:20|30.79|30.71|30.88|30.8|30.91|30.83|30.79|30.71|0
1651771590000|2022-05-05 17:26:30|30.91|30.83|30.94|30.86|30.94|30.86|30.88|30.8|0
1651771600000|2022-05-05 17:26:40|30.95|30.87|30.95|30.87|30.98|30.9|30.94|30.86|0
1651771610000|2022-05-05 17:26:50|30.94|30.86|30.98|30.9|30.98|30.9|30.92|30.84|0
1651771620000|2022-05-05 17:27:00|31|30.92|31|30.92|31|30.92|30.99|30.91|0
1651771630000|2022-05-05 17:27:10|30.99|30.91|30.94|30.86|31|30.92|30.94|30.86|0
1651771640000|2022-05-05 17:27:20|30.93|30.85|30.95|30.87|30.95|30.87|30.93|30.85|0
1651771650000|2022-05-05 17:27:30|30.94|30.86|30.99|30.91|30.99|30.91|30.94|30.86|0
1651771660000|2022-05-05 17:27:40|30.98|30.9|30.97|30.89|31|30.92|30.95|30.87|0
1651771670000|2022-05-05 17:27:50|30.96|30.88|30.98|30.9|31|30.92|30.95|30.87|0
1651771680000|2022-05-05 17:28:00|30.95|30.87|30.95|30.87|30.98|30.9|30.92|30.84|4
1651771690000|2022-05-05 17:28:10|30.94|30.86|30.94|30.86|30.94|30.86|30.92|30.84|0
1651771700000|2022-05-05 17:28:20|30.95|30.87|30.95|30.87|30.95|30.87|30.94|30.86|0
1651771710000|2022-05-05 17:28:30|30.98|30.9|30.97|30.89|30.98|30.9|30.97|30.89|0
1651771720000|2022-05-05 17:28:40|30.96|30.88|30.93|30.85|30.96|30.88|30.91|30.83|0
1651771730000|2022-05-05 17:28:50|30.92|30.84|30.89|30.81|30.92|30.84|30.89|30.81|0
1651771740000|2022-05-05 17:29:00|30.86|30.78|30.89|30.81|30.89|30.81|30.86|30.78|0
1651771750000|2022-05-05 17:29:10|30.9|30.82|30.82|30.74|30.9|30.82|30.81|30.73|4
1651771760000|2022-05-05 17:29:20|30.81|30.73|30.82|30.74|30.82|30.74|30.81|30.73|0
1651771770000|2022-05-05 17:29:30|30.84|30.76|30.87|30.79|30.88|30.8|30.84|30.76|0
1651771780000|2022-05-05 17:29:40|30.85|30.77|30.85|30.77|30.85|30.77|30.84|30.76|0
1651771800000|2022-05-05 17:30:00|30.86|30.78|30.95|30.87|30.98|30.9|30.86|30.78|1
1651771810000|2022-05-05 17:30:10|30.93|30.85|30.97|30.89|30.98|30.9|30.93|30.85|0
1651771820000|2022-05-05 17:30:20|30.98|30.9|31.04|30.96|31.05|30.97|30.97|30.89|0
1651771830000|2022-05-05 17:30:30|31.03|30.95|31.04|30.96|31.08|31|31.03|30.95|0
1651771840000|2022-05-05 17:30:40|31.06|30.98|31.03|30.95|31.06|30.98|31.01|30.93|0
1651771850000|2022-05-05 17:30:50|31.01|30.93|30.97|30.89|31.01|30.93|30.97|30.89|2
1651771860000|2022-05-05 17:31:00|30.96|30.88|30.99|30.91|31.01|30.93|30.95|30.87|0
1651771870000|2022-05-05 17:31:10|31|30.92|31|30.92|31.01|30.93|31|30.92|0
1651771880000|2022-05-05 17:31:20|30.98|30.9|30.98|30.9|30.99|30.91|30.98|30.9|0
1651771890000|2022-05-05 17:31:30|30.96|30.88|30.91|30.83|30.96|30.88|30.84|30.76|0
1651771900000|2022-05-05 17:31:40|30.9|30.82|31|30.92|31|30.92|30.9|30.82|0
1651771910000|2022-05-05 17:31:50|31.01|30.93|30.99|30.91|31.01|30.93|30.99|30.91|0
1651771920000|2022-05-05 17:32:00|31|30.92|31.01|30.93|31.01|30.93|30.99|30.91|0
1651771930000|2022-05-05 17:32:10|31|30.92|31.01|30.93|31.01|30.93|30.99|30.91|0
1651771940000|2022-05-05 17:32:20|31.02|30.94|31.02|30.94|31.05|30.97|31.02|30.94|0
1651771950000|2022-05-05 17:32:30|31.01|30.93|30.95|30.87|31.02|30.94|30.95|30.87|0
1651771960000|2022-05-05 17:32:40|30.96|30.88|31.01|30.93|31.02|30.94|30.96|30.88|0
1651771970000|2022-05-05 17:32:50|31.02|30.94|31.05|30.97|31.05|30.97|31.01|30.93|0
1651771980000|2022-05-05 17:33:00|31.02|30.94|31.01|30.93|31.02|30.94|30.99|30.91|0
1651771990000|2022-05-05 17:33:10|30.99|30.91|30.99|30.91|31.01|30.93|30.98|30.9|0
1651772000000|2022-05-05 17:33:20|30.96|30.88|31.02|30.94|31.02|30.94|30.96|30.88|0
1651772010000|2022-05-05 17:33:30|31.01|30.93|31.02|30.94|31.02|30.94|31.01|30.93|0
1651772020000|2022-05-05 17:33:40|31.01|30.93|30.97|30.89|31.02|30.94|30.96|30.88|0
1651772030000|2022-05-05 17:33:50|30.99|30.91|30.95|30.87|30.99|30.91|30.91|30.83|0
1651772040000|2022-05-05 17:34:00|30.92|30.84|30.89|30.81|30.92|30.84|30.85|30.77|0
1651772050000|2022-05-05 17:34:10|30.9|30.82|30.89|30.81|30.91|30.83|30.86|30.78|0
1651772060000|2022-05-05 17:34:20|30.91|30.83|30.94|30.86|30.94|30.86|30.91|30.83|0
1651772070000|2022-05-05 17:34:30|30.95|30.87|30.93|30.85|30.95|30.87|30.93|30.85|0
1651772080000|2022-05-05 17:34:40|30.91|30.83|30.92|30.84|30.94|30.86|30.91|30.83|0
1651772090000|2022-05-05 17:34:50|30.94|30.86|30.94|30.86|30.96|30.88|30.94|30.86|0
1651772100000|2022-05-05 17:35:00|30.91|30.83|30.91|30.83|30.91|30.83|30.86|30.78|10
1651772110000|2022-05-05 17:35:10|30.9|30.82|30.93|30.85|30.94|30.86|30.9|30.82|0
1651772120000|2022-05-05 17:35:20|30.91|30.83|30.9|30.82|30.91|30.83|30.88|30.8|0
1651772130000|2022-05-05 17:35:30|30.91|30.83|30.92|30.84|30.95|30.87|30.9|30.82|0
1651772140000|2022-05-05 17:35:40|30.91|30.83|30.91|30.83|30.92|30.84|30.9|30.82|0
1651772150000|2022-05-05 17:35:50|30.9|30.82|30.85|30.77|30.91|30.83|30.8|30.72|0
1651772160000|2022-05-05 17:36:00|30.83|30.75|30.74|30.66|30.86|30.78|30.74|30.66|0
1651772170000|2022-05-05 17:36:10|30.73|30.65|30.69|30.61|30.73|30.65|30.68|30.6|1
1651772180000|2022-05-05 17:36:20|30.7|30.62|30.72|30.64|30.72|30.64|30.7|30.62|0
1651772190000|2022-05-05 17:36:30|30.71|30.63|30.74|30.66|30.75|30.67|30.68|30.6|0
1651772200000|2022-05-05 17:36:40|30.73|30.65|30.69|30.61|30.74|30.66|30.66|30.58|0
1651772210000|2022-05-05 17:36:50|30.68|30.6|30.67|30.59|30.69|30.61|30.67|30.59|0
1651772220000|2022-05-05 17:37:00|30.65|30.57|30.65|30.57|30.65|30.57|30.59|30.51|6
1651772230000|2022-05-05 17:37:10|30.66|30.58|30.6|30.52|30.66|30.58|30.6|30.52|0
1651772240000|2022-05-05 17:37:20|30.59|30.51|30.61|30.53|30.61|30.53|30.59|30.51|0
1651772250000|2022-05-05 17:37:30|30.6|30.52|30.62|30.54|30.62|30.54|30.55|30.47|17
1651772260000|2022-05-05 17:37:40|30.61|30.53|30.62|30.54|30.62|30.54|30.61|30.53|6
1651772270000|2022-05-05 17:37:50|30.64|30.56|30.65|30.57|30.69|30.61|30.64|30.56|0
1651772280000|2022-05-05 17:38:00|30.66|30.58|30.67|30.59|30.67|30.59|30.65|30.57|0
1651772290000|2022-05-05 17:38:10|30.66|30.58|30.7|30.62|30.71|30.63|30.66|30.58|0
1651772300000|2022-05-05 17:38:20|30.71|30.63|30.72|30.64|30.72|30.64|30.71|30.63|0
1651772310000|2022-05-05 17:38:30|30.73|30.65|30.73|30.65|30.76|30.68|30.72|30.64|0
1651772320000|2022-05-05 17:38:40|30.74|30.66|30.81|30.73|30.83|30.75|30.74|30.66|11
1651772330000|2022-05-05 17:38:50|30.8|30.72|30.85|30.77|30.86|30.78|30.8|30.72|0
1651772340000|2022-05-05 17:39:00|30.86|30.78|30.88|30.8|30.89|30.81|30.85|30.77|2
1651772350000|2022-05-05 17:39:10|30.86|30.78|30.85|30.77|30.88|30.8|30.84|30.76|0
1651772360000|2022-05-05 17:39:20|30.86|30.78|30.92|30.84|30.93|30.85|30.85|30.77|11
1651772370000|2022-05-05 17:39:30|30.91|30.83|30.9|30.82|30.92|30.84|30.9|30.82|0
1651772380000|2022-05-05 17:39:40|30.88|30.8|30.86|30.78|30.89|30.81|30.85|30.77|0
1651772390000|2022-05-05 17:39:50|30.89|30.81|30.89|30.81|30.9|30.82|30.86|30.78|0
1651772400000|2022-05-05 17:40:00|30.87|30.79|30.92|30.84|30.93|30.85|30.87|30.79|0
1651772410000|2022-05-05 17:40:10|30.93|30.85|30.98|30.9|30.98|30.9|30.91|30.83|0
1651772420000|2022-05-05 17:40:20|31.02|30.94|30.97|30.89|31.02|30.94|30.97|30.89|10
1651772430000|2022-05-05 17:40:30|31|30.92|30.97|30.89|31|30.92|30.96|30.88|0
1651772440000|2022-05-05 17:40:40|30.98|30.9|30.87|30.79|31|30.92|30.87|30.79|0
1651772450000|2022-05-05 17:40:50|30.86|30.78|30.87|30.79|30.89|30.81|30.86|30.78|0
1651772460000|2022-05-05 17:41:00|30.86|30.78|30.95|30.87|30.96|30.88|30.86|30.78|0
1651772470000|2022-05-05 17:41:10|30.94|30.86|30.91|30.83|30.95|30.87|30.91|30.83|0
1651772480000|2022-05-05 17:41:20|30.92|30.84|30.89|30.81|30.92|30.84|30.86|30.78|0
1651772490000|2022-05-05 17:41:30|30.9|30.82|30.88|30.8|30.92|30.84|30.88|30.8|0
1651772500000|2022-05-05 17:41:40|30.85|30.77|30.87|30.79|30.87|30.79|30.85|30.77|0
1651772510000|2022-05-05 17:41:50|30.89|30.81|30.87|30.79|30.89|30.81|30.86|30.78|0
1651772520000|2022-05-05 17:42:00|30.86|30.78|30.91|30.83|30.91|30.83|30.83|30.75|0
1651772530000|2022-05-05 17:42:10|30.9|30.82|30.91|30.83|30.92|30.84|30.89|30.81|0
1651772540000|2022-05-05 17:42:20|30.9|30.82|30.85|30.77|30.9|30.82|30.83|30.75|0
1651772550000|2022-05-05 17:42:30|30.84|30.76|30.85|30.77|30.86|30.78|30.83|30.75|0
1651772560000|2022-05-05 17:42:40|30.86|30.78|30.75|30.67|30.89|30.81|30.74|30.66|2
1651772570000|2022-05-05 17:42:50|30.74|30.66|30.74|30.66|30.8|30.72|30.74|30.66|0
1651772580000|2022-05-05 17:43:00|30.73|30.65|30.73|30.65|30.75|30.67|30.69|30.61|0
1651772590000|2022-05-05 17:43:10|30.71|30.63|30.68|30.6|30.72|30.64|30.67|30.59|0
1651772600000|2022-05-05 17:43:20|30.67|30.59|30.68|30.6|30.7|30.62|30.67|30.59|0
1651772610000|2022-05-05 17:43:30|30.67|30.59|30.73|30.65|30.74|30.66|30.67|30.59|0
1651772620000|2022-05-05 17:43:40|30.74|30.66|30.74|30.66|30.74|30.66|30.73|30.65|0
1651772630000|2022-05-05 17:43:50|30.73|30.65|30.74|30.66|30.77|30.69|30.73|30.65|0
1651772640000|2022-05-05 17:44:00|30.76|30.68|30.74|30.66|30.79|30.71|30.74|30.66|0
1651772650000|2022-05-05 17:44:10|30.75|30.67|30.66|30.58|30.78|30.7|30.66|30.58|0
1651772660000|2022-05-05 17:44:20|30.63|30.55|30.67|30.59|30.67|30.59|30.63|30.55|0
1651772670000|2022-05-05 17:44:30|30.68|30.6|30.73|30.65|30.73|30.65|30.68|30.6|0
1651772680000|2022-05-05 17:44:40|30.74|30.66|30.79|30.71|30.8|30.72|30.73|30.65|0
1651772690000|2022-05-05 17:44:50|30.8|30.72|30.8|30.72|30.83|30.75|30.79|30.71|0
1651772700000|2022-05-05 17:45:00|30.79|30.71|30.8|30.72|30.8|30.72|30.74|30.66|0
1651772710000|2022-05-05 17:45:10|30.79|30.71|30.72|30.64|30.8|30.72|30.72|30.64|0
1651772720000|2022-05-05 17:45:20|30.73|30.65|30.75|30.67|30.75|30.67|30.72|30.64|0
1651772730000|2022-05-05 17:45:30|30.74|30.66|30.75|30.67|30.75|30.67|30.74|30.66|0
1651772740000|2022-05-05 17:45:40|30.74|30.66|30.73|30.65|30.74|30.66|30.67|30.59|0
1651772750000|2022-05-05 17:45:50|30.74|30.66|30.77|30.69|30.78|30.7|30.73|30.65|0
1651772760000|2022-05-05 17:46:00|30.78|30.7|30.77|30.69|30.79|30.71|30.74|30.66|0
1651772770000|2022-05-05 17:46:10|30.78|30.7|30.8|30.72|30.81|30.73|30.78|30.7|0
1651772780000|2022-05-05 17:46:20|30.79|30.71|30.8|30.72|30.81|30.73|30.78|30.7|0
1651772790000|2022-05-05 17:46:30|30.79|30.71|30.72|30.64|30.79|30.71|30.68|30.6|0
1651772800000|2022-05-05 17:46:40|30.73|30.65|30.72|30.64|30.73|30.65|30.7|30.62|0
1651772810000|2022-05-05 17:46:50|30.73|30.65|30.75|30.67|30.75|30.67|30.73|30.65|0
1651772820000|2022-05-05 17:47:00|30.76|30.68|30.75|30.67|30.78|30.7|30.75|30.67|0
1651772830000|2022-05-05 17:47:10|30.74|30.66|30.72|30.64|30.74|30.66|30.69|30.61|0
1651772840000|2022-05-05 17:47:20|30.73|30.65|30.79|30.71|30.79|30.71|30.73|30.65|0
1651772850000|2022-05-05 17:47:30|30.8|30.72|30.8|30.72|30.8|30.72|30.75|30.67|0
1651772860000|2022-05-05 17:47:40|30.79|30.71|30.77|30.69|30.8|30.72|30.77|30.69|0
1651772870000|2022-05-05 17:47:50|30.78|30.7|30.78|30.7|30.78|30.7|30.77|30.69|0
1651772880000|2022-05-05 17:48:00|30.77|30.69|30.87|30.79|30.89|30.81|30.77|30.69|0
1651772890000|2022-05-05 17:48:10|30.88|30.8|30.84|30.76|30.89|30.81|30.84|30.76|0
1651772900000|2022-05-05 17:48:20|30.85|30.77|30.85|30.77|30.85|30.77|30.83|30.75|0
1651772910000|2022-05-05 17:48:30|30.84|30.76|30.86|30.78|30.86|30.78|30.82|30.74|0
1651772920000|2022-05-05 17:48:40|30.85|30.77|30.85|30.77|30.85|30.77|30.85|30.77|0
1651772930000|2022-05-05 17:48:50|30.86|30.78|30.85|30.77|30.89|30.81|30.85|30.77|0
1651772940000|2022-05-05 17:49:00|30.86|30.78|30.9|30.82|30.91|30.83|30.86|30.78|1
1651772950000|2022-05-05 17:49:10|30.91|30.83|30.96|30.88|30.96|30.88|30.9|30.82|3
1651772960000|2022-05-05 17:49:20|30.97|30.89|30.96|30.88|31|30.92|30.96|30.88|10
1651772970000|2022-05-05 17:49:30|30.97|30.89|30.97|30.89|30.97|30.89|30.96|30.88|0
1651772980000|2022-05-05 17:49:40|30.96|30.88|30.96|30.88|30.97|30.89|30.96|30.88|0
1651772990000|2022-05-05 17:49:50|30.97|30.89|31.01|30.93|31.01|30.93|30.97|30.89|0
1651773000000|2022-05-05 17:50:00|30.99|30.91|31.06|30.98|31.06|30.98|30.99|30.91|2
1651773010000|2022-05-05 17:50:10|31.05|30.97|31.06|30.98|31.07|30.99|31.05|30.97|0
1651773020000|2022-05-05 17:50:20|31.07|30.99|31.08|31|31.08|31|31.05|30.97|2
1651773030000|2022-05-05 17:50:30|31.09|31.01|31.12|31.04|31.13|31.05|31.08|31|0
1651773040000|2022-05-05 17:50:40|31.13|31.05|31.13|31.05|31.18|31.1|31.13|31.05|2
1651773050000|2022-05-05 17:50:50|31.12|31.04|31.13|31.05|31.14|31.06|31.12|31.04|0
1651773060000|2022-05-05 17:51:00|31.14|31.06|31.17|31.09|31.19|31.11|31.13|31.05|0
1651773070000|2022-05-05 17:51:10|31.18|31.1|31.18|31.1|31.19|31.11|31.18|31.1|0
1651773080000|2022-05-05 17:51:20|31.19|31.11|31.14|31.06|31.19|31.11|31.13|31.05|0
1651773090000|2022-05-05 17:51:30|31.17|31.09|31.16|31.08|31.17|31.09|31.14|31.06|0
1651773100000|2022-05-05 17:51:40|31.15|31.07|31.14|31.06|31.18|31.1|31.13|31.05|0
1651773110000|2022-05-05 17:51:50|31.17|31.09|31.19|31.11|31.2|31.12|31.16|31.08|0
1651773120000|2022-05-05 17:52:00|31.18|31.1|31.21|31.13|31.21|31.13|31.18|31.1|20
1651773130000|2022-05-05 17:52:10|31.23|31.15|31.2|31.12|31.23|31.15|31.19|31.11|0
1651773140000|2022-05-05 17:52:20|31.19|31.11|31.19|31.11|31.2|31.12|31.19|31.11|0
1651773150000|2022-05-05 17:52:30|31.2|31.12|31.19|31.11|31.2|31.12|31.19|31.11|0
1651773160000|2022-05-05 17:52:40|31.2|31.12|31.19|31.11|31.2|31.12|31.19|31.11|0
1651773170000|2022-05-05 17:52:50|31.2|31.12|31.21|31.13|31.23|31.15|31.2|31.12|0
1651773180000|2022-05-05 17:53:00|31.2|31.12|31.15|31.07|31.2|31.12|31.15|31.07|9
1651773190000|2022-05-05 17:53:10|31.16|31.08|31.18|31.1|31.19|31.11|31.16|31.08|0
1651773200000|2022-05-05 17:53:20|31.19|31.11|31.15|31.07|31.19|31.11|31.15|31.07|2
1651773210000|2022-05-05 17:53:30|31.14|31.06|31.13|31.05|31.14|31.06|31.04|30.96|0
1651773220000|2022-05-05 17:53:40|31.14|31.06|31.15|31.07|31.15|31.07|31.14|31.06|0
1651773230000|2022-05-05 17:53:50|31.14|31.06|31.16|31.08|31.16|31.08|31.14|31.06|0
1651773240000|2022-05-05 17:54:00|31.15|31.07|31.15|31.07|31.16|31.08|31.15|31.07|0
1651773250000|2022-05-05 17:54:10|31.17|31.09|31.2|31.12|31.21|31.13|31.17|31.09|1
1651773260000|2022-05-05 17:54:20|31.21|31.13|31.21|31.13|31.21|31.13|31.2|31.12|0
1651773270000|2022-05-05 17:54:30|31.2|31.12|31.16|31.08|31.21|31.13|31.15|31.07|0
1651773290000|2022-05-05 17:54:50|31.15|31.07|31.16|31.08|31.16|31.08|31.15|31.07|0
1651773300000|2022-05-05 17:55:00|31.15|31.07|31.16|31.08|31.16|31.08|31.15|31.07|0
1651773310000|2022-05-05 17:55:10|31.17|31.09|31.17|31.09|31.18|31.1|31.17|31.09|0
1651773320000|2022-05-05 17:55:20|31.18|31.1|31.17|31.09|31.18|31.1|31.17|31.09|0
1651773340000|2022-05-05 17:55:40|31.21|31.13|31.22|31.14|31.22|31.14|31.21|31.13|0
1651773350000|2022-05-05 17:55:50|31.24|31.16|31.26|31.18|31.27|31.19|31.24|31.16|0
1651773360000|2022-05-05 17:56:00|31.27|31.19|31.22|31.14|31.27|31.19|31.21|31.13|0
1651773370000|2022-05-05 17:56:10|31.23|31.15|31.23|31.15|31.23|31.15|31.22|31.14|0
1651773380000|2022-05-05 17:56:20|31.24|31.16|31.26|31.18|31.27|31.19|31.24|31.16|0
1651773390000|2022-05-05 17:56:30|31.24|31.16|31.24|31.16|31.25|31.17|31.24|31.16|0
1651773400000|2022-05-05 17:56:40|31.22|31.14|31.24|31.16|31.24|31.16|31.22|31.14|0
1651773410000|2022-05-05 17:56:50|31.22|31.14|31.19|31.11|31.22|31.14|31.19|31.11|0
1651773420000|2022-05-05 17:57:00|31.11|31.03|31.16|31.08|31.16|31.08|31.08|31|18
1651773430000|2022-05-05 17:57:10|31.13|31.05|31.15|31.07|31.16|31.08|31.11|31.03|0
1651773440000|2022-05-05 17:57:20|31.14|31.06|31.11|31.03|31.14|31.06|31.09|31.01|0
1651773450000|2022-05-05 17:57:30|31.15|31.07|31.16|31.08|31.16|31.08|31.15|31.07|0
1651773460000|2022-05-05 17:57:40|31.15|31.07|31.16|31.08|31.16|31.08|31.15|31.07|0
1651773470000|2022-05-05 17:57:50|31.15|31.07|31.16|31.08|31.16|31.08|31.15|31.07|0
1651773480000|2022-05-05 17:58:00|31.17|31.09|31.16|31.08|31.17|31.09|31.16|31.08|2
1651773490000|2022-05-05 17:58:10|31.17|31.09|31.21|31.13|31.21|31.13|31.17|31.09|7
1651773500000|2022-05-05 17:58:20|31.2|31.12|31.15|31.07|31.21|31.13|31.15|31.07|0
1651773510000|2022-05-05 17:58:30|31.16|31.08|31.21|31.13|31.21|31.13|31.15|31.07|0
1651773520000|2022-05-05 17:58:40|31.2|31.12|31.2|31.12|31.21|31.13|31.2|31.12|0
1651773530000|2022-05-05 17:58:50|31.16|31.08|31.16|31.08|31.17|31.09|31.16|31.08|0
1651773540000|2022-05-05 17:59:00|31.17|31.09|31.16|31.08|31.17|31.09|31.16|31.08|0
1651773550000|2022-05-05 17:59:10|31.17|31.09|31.14|31.06|31.18|31.1|31.14|31.06|10
1651773560000|2022-05-05 17:59:20|31.15|31.07|31.15|31.07|31.16|31.08|31.13|31.05|0
1651773570000|2022-05-05 17:59:30|31.16|31.08|31.16|31.08|31.18|31.1|31.14|31.06|0
1651773580000|2022-05-05 17:59:40|31.17|31.09|31.15|31.07|31.2|31.12|31.13|31.05|0
1651773590000|2022-05-05 17:59:50|31.14|31.06|31.17|31.09|31.17|31.09|31.14|31.06|0
1651773600000|2022-05-05 18:00:00|31.18|31.1|31.18|31.1|31.18|31.1|31.15|31.07|0
1651773610000|2022-05-05 18:00:10|31.17|31.09|31.18|31.1|31.18|31.1|31.17|31.09|0
1651773620000|2022-05-05 18:00:20|31.17|31.09|31.17|31.09|31.18|31.1|31.16|31.08|0
1651773630000|2022-05-05 18:00:30|31.18|31.1|31.22|31.14|31.22|31.14|31.18|31.1|0
1651773640000|2022-05-05 18:00:40|31.21|31.13|31.22|31.14|31.22|31.14|31.19|31.11|0
1651773650000|2022-05-05 18:00:50|31.21|31.13|31.21|31.13|31.21|31.13|31.21|31.13|0
1651773660000|2022-05-05 18:01:00|31.18|31.1|31.15|31.07|31.18|31.1|31.14|31.06|0
1651773670000|2022-05-05 18:01:10|31.14|31.06|31.21|31.13|31.21|31.13|31.14|31.06|0
1651773680000|2022-05-05 18:01:20|31.22|31.14|31.25|31.17|31.25|31.17|31.22|31.14|0
1651773710000|2022-05-05 18:01:50|31.24|31.16|31.24|31.16|31.25|31.17|31.23|31.15|3
1651773720000|2022-05-05 18:02:00|31.25|31.17|31.26|31.18|31.27|31.19|31.25|31.17|2
1651773730000|2022-05-05 18:02:10|31.27|31.19|31.28|31.2|31.28|31.2|31.26|31.18|0
1651773740000|2022-05-05 18:02:20|31.31|31.23|31.32|31.24|31.32|31.24|31.31|31.23|2
1651773750000|2022-05-05 18:02:30|31.33|31.25|31.33|31.25|31.33|31.25|31.33|31.25|0
1651773760000|2022-05-05 18:02:40|31.32|31.24|31.32|31.24|31.32|31.24|31.32|31.24|0
1651773770000|2022-05-05 18:02:50|31.33|31.25|31.32|31.24|31.33|31.25|31.32|31.24|0
1651773780000|2022-05-05 18:03:00|31.31|31.23|31.31|31.23|31.31|31.23|31.31|31.23|0
1651773790000|2022-05-05 18:03:10|31.3|31.22|31.31|31.23|31.31|31.23|31.3|31.22|10
1651773800000|2022-05-05 18:03:20|31.32|31.24|31.32|31.24|31.32|31.24|31.32|31.24|2
1651773810000|2022-05-05 18:03:30|31.31|31.23|31.3|31.22|31.32|31.24|31.29|31.21|0
1651773820000|2022-05-05 18:03:40|31.32|31.24|31.32|31.24|31.32|31.24|31.32|31.24|0
1651773840000|2022-05-05 18:04:00|31.31|31.23|31.31|31.23|31.32|31.24|31.29|31.21|0
1651773850000|2022-05-05 18:04:10|31.32|31.24|31.32|31.24|31.32|31.24|31.31|31.23|0
1651773860000|2022-05-05 18:04:20|31.31|31.23|31.32|31.24|31.32|31.24|31.31|31.23|0
1651773870000|2022-05-05 18:04:30|31.31|31.23|31.32|31.24|31.32|31.24|31.31|31.23|0
1651773880000|2022-05-05 18:04:40|31.31|31.23|31.28|31.2|31.32|31.24|31.27|31.19|0
1651773900000|2022-05-05 18:05:00|31.3|31.22|31.23|31.15|31.3|31.22|31.23|31.15|0
1651773910000|2022-05-05 18:05:10|31.26|31.18|31.31|31.23|31.31|31.23|31.26|31.18|0
1651773920000|2022-05-05 18:05:20|31.3|31.22|31.32|31.24|31.32|31.24|31.3|31.22|9
1651773930000|2022-05-05 18:05:30|31.31|31.23|31.28|31.2|31.32|31.24|31.28|31.2|3
1651773940000|2022-05-05 18:05:40|31.29|31.21|31.32|31.24|31.32|31.24|31.29|31.21|0
1651773950000|2022-05-05 18:05:50|31.31|31.23|31.3|31.22|31.32|31.24|31.28|31.2|0
1651773960000|2022-05-05 18:06:00|31.31|31.23|31.28|31.2|31.31|31.23|31.27|31.19|0
1651773970000|2022-05-05 18:06:10|31.27|31.19|31.29|31.21|31.29|31.21|31.27|31.19|0
1651773980000|2022-05-05 18:06:20|31.31|31.23|31.3|31.22|31.31|31.23|31.3|31.22|0
1651773990000|2022-05-05 18:06:30|31.29|31.21|31.26|31.18|31.29|31.21|31.26|31.18|0
1651774000000|2022-05-05 18:06:40|31.27|31.19|31.27|31.19|31.27|31.19|31.27|31.19|0
1651774010000|2022-05-05 18:06:50|31.26|31.18|31.23|31.15|31.26|31.18|31.22|31.14|11
1651774020000|2022-05-05 18:07:00|31.22|31.14|31.25|31.17|31.25|31.17|31.21|31.13|0
1651774030000|2022-05-05 18:07:10|31.26|31.18|31.23|31.15|31.26|31.18|31.21|31.13|1
1651774040000|2022-05-05 18:07:20|31.24|31.16|31.26|31.18|31.29|31.21|31.23|31.15|0
1651774050000|2022-05-05 18:07:30|31.25|31.17|31.23|31.15|31.26|31.18|31.21|31.13|3
1651774060000|2022-05-05 18:07:40|31.22|31.14|31.16|31.08|31.22|31.14|31.14|31.06|2
1651774070000|2022-05-05 18:07:50|31.19|31.11|31.25|31.17|31.25|31.17|31.19|31.11|0
1651774080000|2022-05-05 18:08:00|31.26|31.18|31.22|31.14|31.27|31.19|31.2|31.12|0
1651774090000|2022-05-05 18:08:10|31.23|31.15|31.21|31.13|31.26|31.18|31.21|31.13|0
1651774100000|2022-05-05 18:08:20|31.2|31.12|31.2|31.12|31.2|31.12|31.19|31.11|0
1651774110000|2022-05-05 18:08:30|31.19|31.11|31.19|31.11|31.23|31.15|31.18|31.1|1
1651774120000|2022-05-05 18:08:40|31.18|31.1|31.19|31.11|31.19|31.11|31.18|31.1|0
1651774130000|2022-05-05 18:08:50|31.18|31.1|31.17|31.09|31.18|31.1|31.14|31.06|0
1651774140000|2022-05-05 18:09:00|31.14|31.06|31.2|31.12|31.23|31.15|31.14|31.06|0
1651774150000|2022-05-05 18:09:10|31.21|31.13|31.2|31.12|31.25|31.17|31.2|31.12|0
1651774160000|2022-05-05 18:09:20|31.21|31.13|31.25|31.17|31.25|31.17|31.2|31.12|0
1651774170000|2022-05-05 18:09:30|31.26|31.18|31.25|31.17|31.26|31.18|31.24|31.16|0
1651774180000|2022-05-05 18:09:40|31.26|31.18|31.26|31.18|31.26|31.18|31.24|31.16|0
1651774190000|2022-05-05 18:09:50|31.25|31.17|31.23|31.15|31.25|31.17|31.23|31.15|0
1651774200000|2022-05-05 18:10:00|31.24|31.16|31.18|31.1|31.24|31.16|31.18|31.1|0
1651774210000|2022-05-05 18:10:10|31.19|31.11|31.2|31.12|31.22|31.14|31.13|31.05|0
1651774220000|2022-05-05 18:10:20|31.22|31.14|31.24|31.16|31.24|31.16|31.22|31.14|0
1651774230000|2022-05-05 18:10:30|31.23|31.15|31.24|31.16|31.24|31.16|31.23|31.15|0
1651774240000|2022-05-05 18:10:40|31.23|31.15|31.29|31.21|31.29|31.21|31.23|31.15|0
1651774250000|2022-05-05 18:10:50|31.28|31.2|31.28|31.2|31.29|31.21|31.28|31.2|0
1651774260000|2022-05-05 18:11:00|31.29|31.21|31.34|31.26|31.35|31.27|31.28|31.2|0
1651774270000|2022-05-05 18:11:10|31.35|31.27|31.35|31.27|31.35|31.27|31.34|31.26|0
1651774280000|2022-05-05 18:11:20|31.34|31.26|31.35|31.27|31.36|31.28|31.34|31.26|0
1651774290000|2022-05-05 18:11:30|31.36|31.28|31.4|31.32|31.4|31.32|31.36|31.28|0
1651774300000|2022-05-05 18:11:40|31.39|31.31|31.39|31.31|31.4|31.32|31.39|31.31|0
1651774310000|2022-05-05 18:11:50|31.4|31.32|31.4|31.32|31.4|31.32|31.39|31.31|0
1651774330000|2022-05-05 18:12:10|31.41|31.33|31.4|31.32|31.41|31.33|31.4|31.32|0
1651774350000|2022-05-05 18:12:30|31.41|31.33|31.4|31.32|31.41|31.33|31.4|31.32|0
1651774360000|2022-05-05 18:12:40|31.35|31.27|31.36|31.28|31.36|31.28|31.35|31.27|3
1651774370000|2022-05-05 18:12:50|31.35|31.27|31.33|31.25|31.36|31.28|31.31|31.23|0
1651774380000|2022-05-05 18:13:00|31.32|31.24|31.32|31.24|31.33|31.25|31.32|31.24|0
1651774390000|2022-05-05 18:13:10|31.31|31.23|31.26|31.18|31.31|31.23|31.24|31.16|4
1651774400000|2022-05-05 18:13:20|31.25|31.17|31.29|31.21|31.3|31.22|31.25|31.17|0
1651774410000|2022-05-05 18:13:30|31.3|31.22|31.28|31.2|31.35|31.27|31.28|31.2|0
1651774420000|2022-05-05 18:13:40|31.27|31.19|31.27|31.19|31.29|31.21|31.27|31.19|0
1651774430000|2022-05-05 18:13:50|31.28|31.2|31.28|31.2|31.28|31.2|31.27|31.19|0
1651774440000|2022-05-05 18:14:00|31.29|31.21|31.34|31.26|31.34|31.26|31.28|31.2|0
1651774450000|2022-05-05 18:14:10|31.33|31.25|31.28|31.2|31.33|31.25|31.28|31.2|2
1651774460000|2022-05-05 18:14:20|31.26|31.18|31.28|31.2|31.29|31.21|31.26|31.18|0
1651774470000|2022-05-05 18:14:30|31.29|31.21|31.26|31.18|31.29|31.21|31.26|31.18|0
1651774480000|2022-05-05 18:14:40|31.25|31.17|31.25|31.17|31.25|31.17|31.24|31.16|0
1651774490000|2022-05-05 18:14:50|31.26|31.18|31.27|31.19|31.27|31.19|31.26|31.18|0
1651774500000|2022-05-05 18:15:00|31.28|31.2|31.23|31.15|31.28|31.2|31.23|31.15|0
1651774510000|2022-05-05 18:15:10|31.24|31.16|31.21|31.13|31.24|31.16|31.18|31.1|2
1651774520000|2022-05-05 18:15:20|31.19|31.11|31.22|31.14|31.22|31.14|31.18|31.1|0
1651774530000|2022-05-05 18:15:30|31.23|31.15|31.23|31.15|31.23|31.15|31.22|31.14|0
1651774540000|2022-05-05 18:15:40|31.22|31.14|31.21|31.13|31.23|31.15|31.21|31.13|0
1651774550000|2022-05-05 18:15:50|31.19|31.11|31.18|31.1|31.2|31.12|31.18|31.1|0
1651774560000|2022-05-05 18:16:00|31.17|31.09|31.12|31.04|31.17|31.09|31.1|31.02|6
1651774570000|2022-05-05 18:16:10|31.13|31.05|31.15|31.07|31.15|31.07|31.11|31.03|2
1651774590000|2022-05-05 18:16:30|31.16|31.08|31.22|31.14|31.22|31.14|31.16|31.08|0
1651774600000|2022-05-05 18:16:40|31.21|31.13|31.2|31.12|31.22|31.14|31.19|31.11|0
1651774610000|2022-05-05 18:16:50|31.21|31.13|31.22|31.14|31.22|31.14|31.2|31.12|0
1651774620000|2022-05-05 18:17:00|31.21|31.13|31.2|31.12|31.21|31.13|31.19|31.11|0
1651774630000|2022-05-05 18:17:10|31.21|31.13|31.2|31.12|31.21|31.13|31.2|31.12|0
1651774640000|2022-05-05 18:17:20|31.21|31.13|31.26|31.18|31.26|31.18|31.2|31.12|1
1651774650000|2022-05-05 18:17:30|31.25|31.17|31.19|31.11|31.25|31.17|31.16|31.08|0
1651774660000|2022-05-05 18:17:40|31.2|31.12|31.19|31.11|31.2|31.12|31.18|31.1|0
1651774670000|2022-05-05 18:17:50|31.18|31.1|31.14|31.06|31.2|31.12|31.14|31.06|5
1651774680000|2022-05-05 18:18:00|31.13|31.05|31.08|31|31.13|31.05|31.07|30.99|9
1651774690000|2022-05-05 18:18:10|31.09|31.01|31.12|31.04|31.12|31.04|31.09|31.01|0
1651774700000|2022-05-05 18:18:20|31.13|31.05|31.12|31.04|31.13|31.05|31.11|31.03|0
1651774710000|2022-05-05 18:18:30|31.1|31.02|31.11|31.03|31.11|31.03|31.09|31.01|0
1651774720000|2022-05-05 18:18:40|31.1|31.02|31.03|30.95|31.1|31.02|31.03|30.95|1
1651774730000|2022-05-05 18:18:50|31.06|30.98|31.07|30.99|31.07|30.99|31.06|30.98|0
1651774740000|2022-05-05 18:19:00|31.06|30.98|31.05|30.97|31.06|30.98|31.03|30.95|0
1651774750000|2022-05-05 18:19:10|31.06|30.98|31|30.92|31.08|31|30.98|30.9|1
1651774760000|2022-05-05 18:19:20|31.01|30.93|31|30.92|31.01|30.93|30.98|30.9|0
1651774770000|2022-05-05 18:19:30|31.01|30.93|31.01|30.93|31.01|30.93|31.01|30.93|0
1651774780000|2022-05-05 18:19:40|31|30.92|31.01|30.93|31.01|30.93|31|30.92|0
1651774800000|2022-05-05 18:20:00|30.99|30.91|31.01|30.93|31.02|30.94|30.97|30.89|0
1651774850000|2022-05-05 18:20:50|31.06|30.98|31.06|30.98|31.06|30.98|31.06|30.98|0
1651774860000|2022-05-05 18:21:00|31.07|30.99|31.06|30.98|31.07|30.99|31.06|30.98|0
1651774870000|2022-05-05 18:21:10|31.07|30.99|31.1|31.02|31.1|31.02|31.07|30.99|1
1651774880000|2022-05-05 18:21:20|31.13|31.05|31.12|31.04|31.13|31.05|31.12|31.04|0
1651774890000|2022-05-05 18:21:30|31.11|31.03|31.06|30.98|31.11|31.03|31.06|30.98|0
1651774900000|2022-05-05 18:21:40|31.07|30.99|31.06|30.98|31.07|30.99|31.06|30.98|0
1651774910000|2022-05-05 18:21:50|31.07|30.99|31.1|31.02|31.1|31.02|31.07|30.99|0
1651774920000|2022-05-05 18:22:00|31.11|31.03|31.08|31|31.11|31.03|31.07|30.99|12
1651774930000|2022-05-05 18:22:10|31.07|30.99|31.08|31|31.08|31|31.07|30.99|0
1651774940000|2022-05-05 18:22:20|31.1|31.02|31.08|31|31.1|31.02|31.08|31|0
1651774950000|2022-05-05 18:22:30|31.06|30.98|31.06|30.98|31.06|30.98|31.06|30.98|0
1651774960000|2022-05-05 18:22:40|31.07|30.99|31.06|30.98|31.07|30.99|31.06|30.98|0
1651774970000|2022-05-05 18:22:50|31.07|30.99|31.06|30.98|31.07|30.99|31.06|30.98|0
1651774980000|2022-05-05 18:23:00|31.07|30.99|31.08|31|31.08|31|31.06|30.98|0
1651774990000|2022-05-05 18:23:10|31.12|31.04|31.13|31.05|31.15|31.07|31.12|31.04|0
1651775000000|2022-05-05 18:23:20|31.14|31.06|31.14|31.06|31.15|31.07|31.14|31.06|0
1651775010000|2022-05-05 18:23:30|31.15|31.07|31.22|31.14|31.22|31.14|31.13|31.05|4
1651775020000|2022-05-05 18:23:40|31.26|31.18|31.26|31.18|31.26|31.18|31.26|31.18|0
1651775030000|2022-05-05 18:23:50|31.25|31.17|31.23|31.15|31.25|31.17|31.23|31.15|0
1651775040000|2022-05-05 18:24:00|31.24|31.16|31.32|31.24|31.32|31.24|31.21|31.13|1
1651775050000|2022-05-05 18:24:10|31.33|31.25|31.33|31.25|31.34|31.26|31.33|31.25|3
1651775060000|2022-05-05 18:24:20|31.34|31.26|31.37|31.29|31.37|31.29|31.33|31.25|0
1651775070000|2022-05-05 18:24:30|31.38|31.3|31.38|31.3|31.39|31.31|31.38|31.3|0
1651775080000|2022-05-05 18:24:40|31.39|31.31|31.38|31.3|31.39|31.31|31.38|31.3|0
1651775090000|2022-05-05 18:24:50|31.37|31.29|31.38|31.3|31.38|31.3|31.37|31.29|0
1651775100000|2022-05-05 18:25:00|31.37|31.29|31.41|31.33|31.41|31.33|31.37|31.29|41
1651775110000|2022-05-05 18:25:10|31.42|31.34|31.39|31.31|31.42|31.34|31.38|31.3|1
1651775120000|2022-05-05 18:25:20|31.38|31.3|31.39|31.31|31.39|31.31|31.38|31.3|0
1651775150000|2022-05-05 18:25:50|31.4|31.32|31.39|31.31|31.4|31.32|31.39|31.31|0
1651775160000|2022-05-05 18:26:00|31.4|31.32|31.43|31.35|31.43|31.35|31.4|31.32|0
1651775170000|2022-05-05 18:26:10|31.4|31.32|31.4|31.32|31.4|31.32|31.4|31.32|0
1651775180000|2022-05-05 18:26:20|31.39|31.31|31.46|31.38|31.46|31.38|31.39|31.31|1
1651775190000|2022-05-05 18:26:30|31.47|31.39|31.45|31.37|31.47|31.39|31.45|31.37|3
1651775200000|2022-05-05 18:26:40|31.47|31.39|31.46|31.38|31.49|31.41|31.46|31.38|2
1651775210000|2022-05-05 18:26:50|31.47|31.39|31.47|31.39|31.48|31.4|31.47|31.39|0
1651775220000|2022-05-05 18:27:00|31.48|31.4|31.51|31.43|31.52|31.44|31.48|31.4|0
1651775230000|2022-05-05 18:27:10|31.52|31.44|31.52|31.44|31.52|31.44|31.51|31.43|0
1651775240000|2022-05-05 18:27:20|31.51|31.43|31.45|31.37|31.51|31.43|31.45|31.37|10
1651775250000|2022-05-05 18:27:30|31.46|31.38|31.46|31.38|31.46|31.38|31.44|31.36|1
1651775260000|2022-05-05 18:27:40|31.48|31.4|31.45|31.37|31.48|31.4|31.45|31.37|0
1651775270000|2022-05-05 18:27:50|31.42|31.34|31.49|31.41|31.49|31.41|31.42|31.34|0
1651775280000|2022-05-05 18:28:00|31.48|31.4|31.47|31.39|31.48|31.4|31.44|31.36|4
1651775290000|2022-05-05 18:28:10|31.46|31.38|31.45|31.37|31.46|31.38|31.45|31.37|0
1651775300000|2022-05-05 18:28:20|31.46|31.38|31.42|31.34|31.46|31.38|31.42|31.34|0
1651775310000|2022-05-05 18:28:30|31.41|31.33|31.4|31.32|31.41|31.33|31.36|31.28|3
1651775320000|2022-05-05 18:28:40|31.41|31.33|31.44|31.36|31.45|31.37|31.4|31.32|0
1651775330000|2022-05-05 18:28:50|31.45|31.37|31.44|31.36|31.46|31.38|31.44|31.36|0
1651775340000|2022-05-05 18:29:00|31.45|31.37|31.48|31.4|31.49|31.41|31.44|31.36|9
1651775350000|2022-05-05 18:29:10|31.49|31.41|31.52|31.44|31.52|31.44|31.48|31.4|0
1651775360000|2022-05-05 18:29:20|31.51|31.43|31.53|31.45|31.53|31.45|31.51|31.43|7
1651775370000|2022-05-05 18:29:30|31.54|31.46|31.58|31.5|31.58|31.5|31.53|31.45|0
1651775380000|2022-05-05 18:29:40|31.57|31.49|31.59|31.51|31.59|31.51|31.57|31.49|0
1651775390000|2022-05-05 18:29:50|31.6|31.52|31.61|31.53|31.63|31.55|31.6|31.52|5
1651775400000|2022-05-05 18:30:00|31.63|31.55|31.59|31.51|31.63|31.55|31.59|31.51|9
1651775410000|2022-05-05 18:30:10|31.6|31.52|31.6|31.52|31.62|31.54|31.59|31.51|12
1651775420000|2022-05-05 18:30:20|31.59|31.51|31.59|31.51|31.59|31.51|31.59|31.51|0
1651775430000|2022-05-05 18:30:30|31.56|31.48|31.54|31.46|31.56|31.48|31.53|31.45|10
1651775440000|2022-05-05 18:30:40|31.53|31.45|31.52|31.44|31.53|31.45|31.52|31.44|0
1651775450000|2022-05-05 18:30:50|31.51|31.43|31.55|31.47|31.57|31.49|31.51|31.43|0
1651775460000|2022-05-05 18:31:00|31.53|31.45|31.53|31.45|31.54|31.46|31.53|31.45|0
1651775470000|2022-05-05 18:31:10|31.52|31.44|31.55|31.47|31.55|31.47|31.52|31.44|0
1651775480000|2022-05-05 18:31:20|31.58|31.5|31.56|31.48|31.58|31.5|31.56|31.48|0
1651775490000|2022-05-05 18:31:30|31.57|31.49|31.58|31.5|31.58|31.5|31.56|31.48|0
1651775500000|2022-05-05 18:31:40|31.59|31.51|31.58|31.5|31.63|31.55|31.58|31.5|7
1651775510000|2022-05-05 18:31:50|31.6|31.52|31.6|31.52|31.6|31.52|31.6|31.52|0
1651775520000|2022-05-05 18:32:00|31.61|31.53|31.62|31.54|31.63|31.55|31.61|31.53|0
1651775530000|2022-05-05 18:32:10|31.63|31.55|31.62|31.54|31.63|31.55|31.62|31.54|0
1651775540000|2022-05-05 18:32:20|31.63|31.55|31.63|31.55|31.64|31.56|31.63|31.55|0
1651775550000|2022-05-05 18:32:30|31.62|31.54|31.63|31.55|31.63|31.55|31.62|31.54|0
1651775570000|2022-05-05 18:32:50|31.64|31.56|31.63|31.55|31.64|31.56|31.63|31.55|0
1651775580000|2022-05-05 18:33:00|31.64|31.56|31.67|31.59|31.69|31.61|31.64|31.56|3
1651775590000|2022-05-05 18:33:10|31.66|31.58|31.67|31.59|31.67|31.59|31.65|31.57|0
1651775600000|2022-05-05 18:33:20|31.66|31.58|31.69|31.61|31.69|31.61|31.66|31.58|1
1651775610000|2022-05-05 18:33:30|31.7|31.62|31.7|31.62|31.71|31.63|31.69|31.61|0
1651775620000|2022-05-05 18:33:40|31.71|31.63|31.68|31.6|31.71|31.63|31.66|31.58|0
1651775630000|2022-05-05 18:33:50|31.7|31.62|31.7|31.62|31.71|31.63|31.7|31.62|0
1651775640000|2022-05-05 18:34:00|31.66|31.58|31.64|31.56|31.66|31.58|31.64|31.56|9
1651775650000|2022-05-05 18:34:10|31.66|31.58|31.62|31.54|31.66|31.58|31.62|31.54|10
1651775660000|2022-05-05 18:34:20|31.63|31.55|31.65|31.57|31.66|31.58|31.62|31.54|10
1651775680000|2022-05-05 18:34:40|31.64|31.56|31.65|31.57|31.66|31.58|31.64|31.56|0
1651775700000|2022-05-05 18:35:00|31.67|31.59|31.69|31.61|31.7|31.62|31.65|31.57|0
1651775710000|2022-05-05 18:35:10|31.68|31.6|31.69|31.61|31.7|31.62|31.68|31.6|9
1651775720000|2022-05-05 18:35:20|31.67|31.59|31.66|31.58|31.68|31.6|31.65|31.57|14
1651775730000|2022-05-05 18:35:30|31.65|31.57|31.67|31.59|31.67|31.59|31.65|31.57|0
1651775740000|2022-05-05 18:35:40|31.66|31.58|31.67|31.59|31.67|31.59|31.65|31.57|0
1651775750000|2022-05-05 18:35:50|31.66|31.58|31.69|31.61|31.69|31.61|31.66|31.58|0
1651775760000|2022-05-05 18:36:00|31.68|31.6|31.69|31.61|31.69|31.61|31.66|31.58|0
1651775770000|2022-05-05 18:36:10|31.68|31.6|31.68|31.6|31.69|31.61|31.68|31.6|0
1651775780000|2022-05-05 18:36:20|31.67|31.59|31.69|31.61|31.69|31.61|31.67|31.59|0
1651775790000|2022-05-05 18:36:30|31.67|31.59|31.67|31.59|31.68|31.6|31.66|31.58|0
1651775800000|2022-05-05 18:36:40|31.69|31.61|31.7|31.62|31.73|31.65|31.69|31.61|0
1651775810000|2022-05-05 18:36:50|31.71|31.63|31.71|31.63|31.71|31.63|31.71|31.63|0
1651775820000|2022-05-05 18:37:00|31.73|31.65|31.73|31.65|31.73|31.65|31.73|31.65|3
1651775830000|2022-05-05 18:37:10|31.76|31.68|31.76|31.68|31.76|31.68|31.76|31.68|10
1651775840000|2022-05-05 18:37:20|31.77|31.69|31.77|31.69|31.77|31.69|31.77|31.69|11
1651775850000|2022-05-05 18:37:30|31.76|31.68|31.8|31.72|31.8|31.72|31.76|31.68|0
1651775860000|2022-05-05 18:37:40|31.76|31.68|31.81|31.73|31.81|31.73|31.76|31.68|16
1651775870000|2022-05-05 18:37:50|31.8|31.72|31.77|31.69|31.8|31.72|31.76|31.68|8
1651775890000|2022-05-05 18:38:10|31.76|31.68|31.71|31.63|31.76|31.68|31.71|31.63|0
1651775900000|2022-05-05 18:38:20|31.72|31.64|31.7|31.62|31.72|31.64|31.69|31.61|3
1651775910000|2022-05-05 18:38:30|31.71|31.63|31.75|31.67|31.75|31.67|31.71|31.63|0
1651775920000|2022-05-05 18:38:40|31.74|31.66|31.7|31.62|31.74|31.66|31.7|31.62|0
1651775940000|2022-05-05 18:39:00|31.68|31.6|31.67|31.59|31.68|31.6|31.67|31.59|0
1651775950000|2022-05-05 18:39:10|31.65|31.57|31.7|31.62|31.7|31.62|31.65|31.57|0
1651775990000|2022-05-05 18:39:50|31.68|31.6|31.55|31.47|31.68|31.6|31.55|31.47|0
1651776000000|2022-05-05 18:40:00|31.56|31.48|31.6|31.52|31.6|31.52|31.56|31.48|0
1651776010000|2022-05-05 18:40:10|31.64|31.56|31.65|31.57|31.65|31.57|31.64|31.56|0
1651776020000|2022-05-05 18:40:20|31.66|31.58|31.69|31.61|31.7|31.62|31.65|31.57|0
1651776030000|2022-05-05 18:40:30|31.67|31.59|31.67|31.59|31.67|31.59|31.67|31.59|0
1651776050000|2022-05-05 18:40:50|31.65|31.57|31.62|31.54|31.65|31.57|31.62|31.54|0
1651776060000|2022-05-05 18:41:00|31.64|31.56|31.63|31.55|31.65|31.57|31.63|31.55|0
1651776070000|2022-05-05 18:41:10|31.62|31.54|31.53|31.45|31.62|31.54|31.53|31.45|10
1651776080000|2022-05-05 18:41:20|31.55|31.47|31.6|31.52|31.6|31.52|31.55|31.47|0
1651776090000|2022-05-05 18:41:30|31.63|31.55|31.65|31.57|31.65|31.57|31.63|31.55|0
1651776110000|2022-05-05 18:41:50|31.67|31.59|31.67|31.59|31.67|31.59|31.67|31.59|0
1651776120000|2022-05-05 18:42:00|31.65|31.57|31.65|31.57|31.67|31.59|31.65|31.57|0
1651776130000|2022-05-05 18:42:10|31.67|31.59|31.67|31.59|31.67|31.59|31.66|31.58|0
1651776140000|2022-05-05 18:42:20|31.66|31.58|31.58|31.5|31.66|31.58|31.56|31.48|0
1651776150000|2022-05-05 18:42:30|31.6|31.52|31.63|31.55|31.63|31.55|31.58|31.5|0
1651776160000|2022-05-05 18:42:40|31.62|31.54|31.6|31.52|31.62|31.54|31.6|31.52|0
1651776170000|2022-05-05 18:42:50|31.62|31.54|31.63|31.55|31.63|31.55|31.62|31.54|0
1651776180000|2022-05-05 18:43:00|31.64|31.56|31.68|31.6|31.7|31.62|31.64|31.56|0
1651776200000|2022-05-05 18:43:20|31.66|31.58|31.66|31.58|31.67|31.59|31.65|31.57|0
1651776210000|2022-05-05 18:43:30|31.65|31.57|31.6|31.52|31.65|31.57|31.6|31.52|0
1651776220000|2022-05-05 18:43:40|31.61|31.53|31.63|31.55|31.63|31.55|31.61|31.53|0
1651776230000|2022-05-05 18:43:50|||||||||1
1651776240000|2022-05-05 18:44:00|31.65|31.57|31.63|31.55|31.68|31.6|31.63|31.55|0
1651776250000|2022-05-05 18:44:10|31.62|31.54|31.65|31.57|31.65|31.57|31.6|31.52|0
1651776260000|2022-05-05 18:44:20|31.67|31.59|31.67|31.59|31.67|31.59|31.67|31.59|0
1651776270000|2022-05-05 18:44:30|31.66|31.58|31.67|31.59|31.67|31.59|31.65|31.57|0
1651776280000|2022-05-05 18:44:40|31.66|31.58|31.65|31.57|31.67|31.59|31.65|31.57|0
1651776290000|2022-05-05 18:44:50|31.66|31.58|31.6|31.52|31.67|31.59|31.6|31.52|0
1651776300000|2022-05-05 18:45:00|31.63|31.55|31.61|31.53|31.63|31.55|31.61|31.53|0
1651776310000|2022-05-05 18:45:10|31.63|31.55|31.6|31.52|31.63|31.55|31.6|31.52|0
1651776320000|2022-05-05 18:45:20|31.58|31.5|31.63|31.55|31.63|31.55|31.58|31.5|0
1651776330000|2022-05-05 18:45:30|31.62|31.54|31.56|31.48|31.62|31.54|31.56|31.48|0
1651776340000|2022-05-05 18:45:40|31.55|31.47|31.56|31.48|31.56|31.48|31.55|31.47|0
1651776350000|2022-05-05 18:45:50|31.57|31.49|31.55|31.47|31.58|31.5|31.55|31.47|0
1651776360000|2022-05-05 18:46:00|31.56|31.48|31.58|31.5|31.58|31.5|31.56|31.48|0
1651776380000|2022-05-05 18:46:20|31.56|31.48|31.58|31.5|31.58|31.5|31.56|31.48|0
1651776390000|2022-05-05 18:46:30|31.56|31.48|31.55|31.47|31.58|31.5|31.55|31.47|0
1651776410000|2022-05-05 18:46:50|31.54|31.46|31.5|31.42|31.54|31.46|31.49|31.41|0
1651776420000|2022-05-05 18:47:00|31.49|31.41|31.49|31.41|31.5|31.42|31.49|31.41|0
1651776430000|2022-05-05 18:47:10|31.46|31.38|31.43|31.35|31.46|31.38|31.43|31.35|5
1651776440000|2022-05-05 18:47:20|31.45|31.37|31.5|31.42|31.53|31.45|31.45|31.37|0
1651776450000|2022-05-05 18:47:30|31.48|31.4|31.5|31.42|31.5|31.42|31.48|31.4|0
1651776460000|2022-05-05 18:47:40|31.51|31.43|31.53|31.45|31.53|31.45|31.51|31.43|0
1651776470000|2022-05-05 18:47:50|31.57|31.49|31.58|31.5|31.58|31.5|31.57|31.49|0
1651776480000|2022-05-05 18:48:00|31.61|31.53|31.58|31.5|31.62|31.54|31.58|31.5|0
1651776500000|2022-05-05 18:48:20|31.57|31.49|31.51|31.43|31.57|31.49|31.51|31.43|0
1651776510000|2022-05-05 18:48:30|31.53|31.45|31.55|31.47|31.55|31.47|31.53|31.45|0
1651776520000|2022-05-05 18:48:40|31.53|31.45|31.53|31.45|31.53|31.45|31.52|31.44|0
1651776530000|2022-05-05 18:48:50|31.56|31.48|31.55|31.47|31.57|31.49|31.55|31.47|0
1651776540000|2022-05-05 18:49:00|31.53|31.45|31.53|31.45|31.53|31.45|31.52|31.44|0
1651776550000|2022-05-05 18:49:10|31.56|31.48|31.58|31.5|31.58|31.5|31.56|31.48|0
1651776560000|2022-05-05 18:49:20|31.57|31.49|31.55|31.47|31.57|31.49|31.55|31.47|0
1651776570000|2022-05-05 18:49:30|31.53|31.45|31.53|31.45|31.53|31.45|31.53|31.45|0
1651776580000|2022-05-05 18:49:40|31.56|31.48|31.57|31.49|31.57|31.49|31.56|31.48|0
1651776590000|2022-05-05 18:49:50|31.56|31.48|31.55|31.47|31.56|31.48|31.55|31.47|0
1651776600000|2022-05-05 18:50:00|31.51|31.43|31.53|31.45|31.53|31.45|31.51|31.43|0
1651776610000|2022-05-05 18:50:10|31.51|31.43|31.38|31.3|31.51|31.43|31.38|31.3|0
1651776620000|2022-05-05 18:50:20|31.39|31.31|31.39|31.31|31.39|31.31|31.36|31.28|1
1651776630000|2022-05-05 18:50:30|31.41|31.33|31.38|31.3|31.41|31.33|31.38|31.3|0
1651776640000|2022-05-05 18:50:40|31.39|31.31|31.36|31.28|31.41|31.33|31.36|31.28|0
1651776650000|2022-05-05 18:50:50|31.34|31.26|31.36|31.28|31.36|31.28|31.34|31.26|0
1651776660000|2022-05-05 18:51:00|31.43|31.18|31.34|31.26|31.43|31.28|31.34|31.18|0
1651776670000|2022-05-05 18:51:10|31.31|31.23|31.27|31.19|31.31|31.23|31.27|31.19|0
1651776680000|2022-05-05 18:51:20|31.31|31.23|31.34|31.26|31.34|31.26|31.29|31.21|0
1651776690000|2022-05-05 18:51:30|31.32|31.24|31.29|31.21|31.32|31.24|31.29|31.21|0
1651776700000|2022-05-05 18:51:40|31.32|31.24|31.29|31.21|31.32|31.24|31.29|31.21|0
1651776710000|2022-05-05 18:51:50|31.32|31.24|31.34|31.26|31.34|31.26|31.32|31.24|0
1651776720000|2022-05-05 18:52:00|31.36|31.28|31.38|31.3|31.38|31.3|31.36|31.28|0
1651776730000|2022-05-05 18:52:10|31.4|31.32|31.4|31.32|31.41|31.33|31.39|31.31|0
1651776740000|2022-05-05 18:52:20|31.41|31.33|31.4|31.32|31.43|31.35|31.4|31.32|0
1651776750000|2022-05-05 18:52:30|31.39|31.31|31.43|31.35|31.43|31.35|31.39|31.31|0
1651776760000|2022-05-05 18:52:40|31.44|31.36|31.46|31.38|31.46|31.38|31.44|31.36|0
1651776770000|2022-05-05 18:52:50|31.44|31.36|31.46|31.38|31.46|31.38|31.44|31.36|0
1651776780000|2022-05-05 18:53:00|31.45|31.37|31.4|31.32|31.45|31.37|31.4|31.32|0
1651776790000|2022-05-05 18:53:10|31.39|31.31|31.43|31.35|31.43|31.35|31.39|31.31|1
1651776800000|2022-05-05 18:53:20|31.41|31.33|31.36|31.28|31.42|31.34|31.36|31.28|0
1651776810000|2022-05-05 18:53:30|31.38|31.3|31.37|31.29|31.38|31.3|31.34|31.26|0
1651776820000|2022-05-05 18:53:40|31.38|31.3|31.41|31.33|31.41|31.33|31.38|31.3|0
1651776830000|2022-05-05 18:53:50|31.4|31.32|31.43|31.35|31.43|31.35|31.4|31.32|1
1651776840000|2022-05-05 18:54:00|31.45|31.37|31.44|31.36|31.45|31.37|31.44|31.36|0
1651776850000|2022-05-05 18:54:10|31.41|31.33|31.41|31.33|31.43|31.35|31.4|31.32|1
1651776860000|2022-05-05 18:54:20|31.4|31.32|31.38|31.3|31.41|31.33|31.38|31.3|1
1651776870000|2022-05-05 18:54:30|31.35|31.27|31.41|31.33|31.43|31.35|31.34|31.26|0
1651776890000|2022-05-05 18:54:50|31.43|31.35|31.43|31.35|31.43|31.35|31.43|31.35|0
1651776900000|2022-05-05 18:55:00|31.44|31.36|31.5|31.42|31.52|31.44|31.44|31.36|0
1651776910000|2022-05-05 18:55:10|31.52|31.44|31.53|31.45|31.53|31.45|31.52|31.44|0
1651776920000|2022-05-05 18:55:20|31.52|31.44|31.51|31.43|31.53|31.45|31.5|31.42|1
1651776930000|2022-05-05 18:55:30|31.5|31.42|31.51|31.43|31.52|31.44|31.5|31.42|0
1651776940000|2022-05-05 18:55:40|31.5|31.42|31.5|31.42|31.5|31.42|31.46|31.38|0
1651776950000|2022-05-05 18:55:50|31.51|31.43|31.5|31.42|31.51|31.43|31.5|31.42|0
1651776960000|2022-05-05 18:56:00|31.51|31.43|31.51|31.43|31.51|31.43|31.46|31.38|0
1651776970000|2022-05-05 18:56:10|31.5|31.42|31.53|31.45|31.53|31.45|31.5|31.42|0
1651776980000|2022-05-05 18:56:20|31.52|31.44|31.52|31.44|31.53|31.45|31.52|31.44|0
1651776990000|2022-05-05 18:56:30|31.53|31.45|31.51|31.43|31.53|31.45|31.5|31.42|0
1651777000000|2022-05-05 18:56:40|31.52|31.44|31.53|31.45|31.53|31.45|31.52|31.44|0
1651777010000|2022-05-05 18:56:50|31.56|31.48|31.59|31.51|31.59|31.51|31.56|31.48|0
1651777020000|2022-05-05 18:57:00|31.62|31.54|31.56|31.48|31.63|31.55|31.56|31.48|9
1651777030000|2022-05-05 18:57:10|31.55|31.47|31.58|31.5|31.58|31.5|31.55|31.47|0
1651777040000|2022-05-05 18:57:20|31.56|31.48|31.58|31.5|31.58|31.5|31.53|31.45|0
1651777050000|2022-05-05 18:57:30|31.56|31.48|31.58|31.5|31.58|31.5|31.56|31.48|0
1651777060000|2022-05-05 18:57:40|31.57|31.49|31.58|31.5|31.58|31.5|31.55|31.47|0
1651777070000|2022-05-05 18:57:50|31.56|31.48|31.58|31.5|31.58|31.5|31.53|31.45|0
1651777080000|2022-05-05 18:58:00|31.6|31.52|31.56|31.48|31.6|31.52|31.56|31.48|0
1651777090000|2022-05-05 18:58:10|31.58|31.5|31.62|31.54|31.62|31.54|31.58|31.5|0
1651777100000|2022-05-05 18:58:20|31.61|31.53|31.61|31.53|31.62|31.54|31.58|31.5|0
1651777110000|2022-05-05 18:58:30|31.6|31.52|31.58|31.5|31.6|31.52|31.58|31.5|0
1651777120000|2022-05-05 18:58:40|31.57|31.49|31.6|31.52|31.6|31.52|31.56|31.48|0
1651777130000|2022-05-05 18:58:50|31.58|31.5|31.58|31.5|31.58|31.5|31.56|31.48|0
1651777140000|2022-05-05 18:59:00|31.56|31.48|31.63|31.55|31.63|31.55|31.56|31.48|0
1651777150000|2022-05-05 18:59:10|31.61|31.53|31.6|31.52|31.61|31.53|31.6|31.52|0
1651777160000|2022-05-05 18:59:20|31.61|31.53|31.61|31.53|31.63|31.55|31.61|31.53|0
1651777170000|2022-05-05 18:59:30|31.6|31.52|31.56|31.48|31.6|31.52|31.56|31.48|0
1651777190000|2022-05-05 18:59:50|31.6|31.52|31.58|31.5|31.61|31.53|31.58|31.5|0
1651777200000|2022-05-05 19:00:00|31.6|31.52|31.53|31.45|31.6|31.52|31.53|31.45|0
1651777210000|2022-05-05 19:00:10|31.56|31.48|31.58|31.5|31.58|31.5|31.56|31.48|0
1651777220000|2022-05-05 19:00:20|31.6|31.52|31.58|31.5|31.61|31.53|31.58|31.5|0
1651777230000|2022-05-05 19:00:30|31.6|31.52|31.61|31.53|31.61|31.53|31.56|31.48|0
1651777240000|2022-05-05 19:00:40|31.6|31.52|31.6|31.52|31.6|31.52|31.6|31.52|0
1651777250000|2022-05-05 19:00:50|31.61|31.53|31.56|31.48|31.61|31.53|31.56|31.48|0
1651777260000|2022-05-05 19:01:00|31.53|31.45|31.56|31.48|31.56|31.48|31.53|31.45|0
1651777280000|2022-05-05 19:01:20|31.59|31.51|31.66|31.58|31.66|31.58|31.59|31.51|2
1651777290000|2022-05-05 19:01:30|31.63|31.55|31.71|31.63|31.71|31.63|31.61|31.53|0
1651777300000|2022-05-05 19:01:40|31.67|31.59|31.67|31.59|31.7|31.62|31.66|31.58|0
1651777310000|2022-05-05 19:01:50|31.7|31.62|31.71|31.63|31.71|31.63|31.66|31.58|0
1651777320000|2022-05-05 19:02:00|31.7|31.62|31.68|31.6|31.71|31.63|31.68|31.6|0
1651777330000|2022-05-05 19:02:10|31.66|31.58|31.66|31.58|31.66|31.58|31.66|31.58|0
1651777340000|2022-05-05 19:02:20|31.71|31.63|31.76|31.68|31.86|31.68|31.71|31.61|0
1651777350000|2022-05-05 19:02:30|31.86|31.61|31.75|31.67|31.86|31.7|31.73|31.61|0
1651777360000|2022-05-05 19:02:40|31.76|31.68|31.78|31.7|31.78|31.7|31.76|31.68|1
1651777370000|2022-05-05 19:02:50|31.8|31.72|31.78|31.7|31.8|31.72|31.78|31.7|0
1651777380000|2022-05-05 19:03:00|31.77|31.69|31.77|31.69|31.77|31.69|31.76|31.68|0
1651777390000|2022-05-05 19:03:10|31.76|31.68|31.77|31.69|31.79|31.71|31.76|31.68|0
1651777400000|2022-05-05 19:03:20|31.79|31.71|31.74|31.66|31.79|31.71|31.74|31.66|0
1651777410000|2022-05-05 19:03:30|31.72|31.64|31.75|31.67|31.75|31.67|31.7|31.62|0
1651777420000|2022-05-05 19:03:40|31.76|31.68|31.81|31.73|31.81|31.73|31.76|31.68|3
1651777430000|2022-05-05 19:03:50|31.8|31.72|31.76|31.68|31.8|31.72|31.76|31.68|0
1651777440000|2022-05-05 19:04:00|31.79|31.71|31.81|31.73|31.81|31.73|31.76|31.68|1
1651777450000|2022-05-05 19:04:10|31.85|31.77|31.83|31.75|31.85|31.77|31.83|31.75|2
1651777460000|2022-05-05 19:04:20|31.82|31.74|31.81|31.73|31.83|31.75|31.81|31.73|1
1651777470000|2022-05-05 19:04:30|31.83|31.75|31.83|31.75|31.83|31.75|31.81|31.73|0
1651777480000|2022-05-05 19:04:40|31.82|31.74|31.83|31.75|31.85|31.77|31.81|31.73|0
1651777500000|2022-05-05 19:05:00|31.81|31.73|31.8|31.72|31.81|31.73|31.8|31.72|0
1651777510000|2022-05-05 19:05:10|31.83|31.75|31.88|31.8|31.91|31.83|31.83|31.75|0
1651777520000|2022-05-05 19:05:20|31.87|31.79|31.86|31.78|31.87|31.79|31.86|31.78|0
1651777530000|2022-05-05 19:05:30|31.84|31.76|31.78|31.7|31.86|31.78|31.78|31.7|0
1651777540000|2022-05-05 19:05:40|31.8|31.72|31.86|31.78|31.87|31.79|31.8|31.72|0
1651777550000|2022-05-05 19:05:50|31.88|31.8|31.88|31.8|31.88|31.8|31.86|31.78|0
1651777560000|2022-05-05 19:06:00|31.89|31.81|31.88|31.8|31.91|31.83|31.88|31.8|0
1651777570000|2022-05-05 19:06:10|31.89|31.81|31.89|31.81|31.89|31.81|31.89|31.81|0
1651777580000|2022-05-05 19:06:20|31.91|31.83|31.91|31.83|31.94|31.86|31.91|31.83|5
1651777590000|2022-05-05 19:06:30|31.93|31.85|31.96|31.88|31.97|31.89|31.93|31.85|5
1651777600000|2022-05-05 19:06:40|31.92|31.84|31.92|31.84|31.92|31.84|31.9|31.82|0
1651777610000|2022-05-05 19:06:50|31.95|31.87|31.95|31.87|31.95|31.87|31.92|31.84|0
1651777620000|2022-05-05 19:07:00|31.92|31.84|31.95|31.87|31.95|31.87|31.92|31.84|0
1651777630000|2022-05-05 19:07:10|31.94|31.86|31.9|31.82|31.94|31.86|31.9|31.82|0
1651777650000|2022-05-05 19:07:30|31.91|31.83|31.95|31.87|31.95|31.87|31.91|31.83|1
1651777660000|2022-05-05 19:07:40|31.93|31.85|31.9|31.82|31.93|31.85|31.9|31.82|0
1651777670000|2022-05-05 19:07:50|31.91|31.83|31.92|31.84|31.92|31.84|31.9|31.82|0
1651777680000|2022-05-05 19:08:00|31.95|31.87|31.93|31.85|31.96|31.88|31.91|31.83|1
1651777690000|2022-05-05 19:08:10|31.91|31.83|31.93|31.85|31.93|31.85|31.9|31.82|0
1651777700000|2022-05-05 19:08:20|31.9|31.82|31.88|31.8|31.9|31.82|31.88|31.8|0
1651777710000|2022-05-05 19:08:30|31.9|31.82|31.83|31.75|31.9|31.82|31.83|31.75|7
1651777720000|2022-05-05 19:08:40|31.96|31.71|31.83|31.75|31.96|31.8|31.81|31.69|0
1651777730000|2022-05-05 19:08:50|31.91|31.66|31.83|31.75|31.91|31.75|31.81|31.66|0
1651777740000|2022-05-05 19:09:00|31.91|31.66|31.81|31.73|31.91|31.75|31.81|31.66|0
1651777750000|2022-05-05 19:09:10|31.78|31.7|31.83|31.75|31.83|31.75|31.78|31.7|0
1651777760000|2022-05-05 19:09:20|31.84|31.76|31.83|31.75|31.84|31.76|31.83|31.75|0
1651777770000|2022-05-05 19:09:30|31.86|31.78|31.91|31.83|31.91|31.83|31.86|31.78|0
1651777780000|2022-05-05 19:09:40|31.95|31.87|31.95|31.87|31.95|31.87|31.93|31.85|1
1651777790000|2022-05-05 19:09:50|31.93|31.85|31.91|31.83|31.94|31.86|31.91|31.83|0
1651777800000|2022-05-05 19:10:00|31.9|31.82|31.93|31.85|31.93|31.85|31.9|31.82|9
1651777810000|2022-05-05 19:10:10|31.95|31.87|31.96|31.88|31.96|31.88|31.95|31.87|0
1651777820000|2022-05-05 19:10:20|31.98|31.9|31.93|31.85|31.98|31.9|31.93|31.85|0
1651777840000|2022-05-05 19:10:40|31.91|31.83|31.9|31.82|31.91|31.83|31.9|31.82|0
1651777850000|2022-05-05 19:10:50|31.88|31.8|31.86|31.78|31.88|31.8|31.86|31.78|0
1651777860000|2022-05-05 19:11:00|31.88|31.8|31.91|31.83|31.91|31.83|31.88|31.8|0
1651777870000|2022-05-05 19:11:10|31.9|31.82|31.89|31.81|31.91|31.83|31.89|31.81|0
1651777890000|2022-05-05 19:11:30|31.88|31.8|31.89|31.81|31.89|31.81|31.88|31.8|0
1651777900000|2022-05-05 19:11:40|31.91|31.83|31.91|31.83|31.91|31.83|31.91|31.83|9
1651777920000|2022-05-05 19:12:00|31.89|31.81|31.86|31.78|31.89|31.81|31.86|31.78|0
1651777930000|2022-05-05 19:12:10|31.89|31.81|31.86|31.78|31.89|31.81|31.86|31.78|0
1651777940000|2022-05-05 19:12:20|31.9|31.82|31.86|31.78|31.9|31.82|31.86|31.78|0
1651777950000|2022-05-05 19:12:30|31.87|31.79|31.9|31.82|31.9|31.82|31.86|31.78|0
1651777960000|2022-05-05 19:12:40|31.89|31.81|31.91|31.83|31.91|31.83|31.86|31.78|0
1651777970000|2022-05-05 19:12:50|31.93|31.85|31.96|31.88|31.96|31.88|31.93|31.85|0
1651777980000|2022-05-05 19:13:00|31.95|31.87|31.93|31.85|31.96|31.88|31.93|31.85|0
1651777990000|2022-05-05 19:13:10|31.95|31.87|31.95|31.87|31.95|31.87|31.93|31.85|0
1651778000000|2022-05-05 19:13:20|31.97|31.89|31.98|31.9|32|31.92|31.97|31.89|4
1651778010000|2022-05-05 19:13:30|31.99|31.91|32|31.92|32|31.92|31.98|31.9|0
1651778040000|2022-05-05 19:14:00|32.03|31.95|32.06|31.98|32.06|31.98|32.03|31.95|5
1651778060000|2022-05-05 19:14:20|32.05|31.97|32.05|31.97|32.05|31.97|32.05|31.97|0
1651778070000|2022-05-05 19:14:30|32.06|31.98|32.1|32.02|32.1|32.02|32.06|31.98|0
1651778100000|2022-05-05 19:15:00|32.11|32.03|32.11|32.03|32.12|32.04|32.11|32.03|1
1651778110000|2022-05-05 19:15:10|32.09|32.01|32.05|31.97|32.09|32.01|32.05|31.97|1
1651778120000|2022-05-05 19:15:20|32.04|31.96|32.02|31.94|32.04|31.96|32.01|31.93|0
1651778130000|2022-05-05 19:15:30|32.06|31.98|32.06|31.98|32.06|31.98|32.06|31.98|0
1651778140000|2022-05-05 19:15:40|32.05|31.97|32.05|31.97|32.05|31.97|32.05|31.97|0
1651778150000|2022-05-05 19:15:50|32.06|31.98|32.05|31.97|32.06|31.98|32.05|31.97|0
1651778160000|2022-05-05 19:16:00|32.04|31.96|32.05|31.97|32.05|31.97|32.04|31.96|3
1651778170000|2022-05-05 19:16:10|32.06|31.98|32.1|32.02|32.1|32.02|32.06|31.98|4
1651778180000|2022-05-05 19:16:20|||||||||1
1651778190000|2022-05-05 19:16:30|32.08|32|32.04|31.96|32.08|32|32.04|31.96|0
1651778200000|2022-05-05 19:16:40|32|31.92|32.06|31.98|32.06|31.98|32|31.92|9
1651778210000|2022-05-05 19:16:50|32.07|31.99|32.07|31.99|32.07|31.99|32.07|31.99|0
1651778220000|2022-05-05 19:17:00|32.06|31.98|32.06|31.98|32.07|31.99|32.06|31.98|0
1651778230000|2022-05-05 19:17:10|32.08|32|32.11|32.03|32.12|32.04|32.08|32|1
1651778240000|2022-05-05 19:17:20|32.12|32.04|32.12|32.04|32.12|32.04|32.12|32.04|0
1651778250000|2022-05-05 19:17:30|32.14|32.06|32.14|32.06|32.14|32.06|32.14|32.06|0
1651778290000|2022-05-05 19:18:10|32.13|32.05|32.07|31.99|32.13|32.05|32.07|31.99|0
1651778300000|2022-05-05 19:18:20|32.09|32.01|32.07|31.99|32.09|32.01|32.06|31.98|0
1651778310000|2022-05-05 19:18:30|32.06|31.98|32.12|32.04|32.12|32.04|32.06|31.98|11
1651778320000|2022-05-05 19:18:40|32.11|32.03|32.11|32.03|32.12|32.04|32.11|32.03|0
1651778330000|2022-05-05 19:18:50|32.12|32.04|32.14|32.06|32.14|32.06|32.12|32.04|10
1651778340000|2022-05-05 19:19:00|32.17|32.09|32.14|32.06|32.17|32.09|32.14|32.06|2
1651778350000|2022-05-05 19:19:10|32.12|32.04|32.11|32.03|32.12|32.04|32.11|32.03|1
1651778360000|2022-05-05 19:19:20|32.1|32.02|32.07|31.99|32.1|32.02|32.07|31.99|0
1651778380000|2022-05-05 19:19:40|32.06|31.98|32.05|31.97|32.06|31.98|32.05|31.97|10
1651778390000|2022-05-05 19:19:50|32.04|31.96|32.05|31.97|32.05|31.97|32.04|31.96|9
1651778400000|2022-05-05 19:20:00|32.06|31.98|32.13|32.05|32.13|32.05|32.06|31.98|0
1651778410000|2022-05-05 19:20:10|32.17|32.09|32.15|32.07|32.17|32.09|32.15|32.07|0
1651778420000|2022-05-05 19:20:20|32.12|32.04|32.11|32.03|32.14|32.06|32.1|32.02|9
1651778430000|2022-05-05 19:20:30|32.1|32.02|32.15|32.07|32.15|32.07|32.1|32.02|0
1651778450000|2022-05-05 19:20:50|32.16|32.08|32.18|32.1|32.18|32.1|32.16|32.08|0
1651778460000|2022-05-05 19:21:00|32.17|32.09|32.15|32.07|32.17|32.09|32.15|32.07|0
1651778470000|2022-05-05 19:21:10|32.13|32.05|32.14|32.06|32.15|32.07|32.13|32.05|0
1651778480000|2022-05-05 19:21:20|32.15|32.07|32.15|32.07|32.15|32.07|32.15|32.07|11
1651778490000|2022-05-05 19:21:30|32.14|32.06|32.11|32.03|32.14|32.06|32.11|32.03|0
1651778500000|2022-05-05 19:21:40|32.12|32.04|32.15|32.07|32.15|32.07|32.12|32.04|11
1651778520000|2022-05-05 19:22:00|32.17|32.09|32.17|32.09|32.17|32.09|32.15|32.07|0
1651778550000|2022-05-05 19:22:30|32.18|32.1|32.18|32.1|32.18|32.1|32.18|32.1|2
1651778560000|2022-05-05 19:22:40|32.17|32.09|32.17|32.09|32.17|32.09|32.17|32.09|0
1651778570000|2022-05-05 19:22:50|32.19|32.11|32.27|32.19|32.27|32.19|32.19|32.11|18
1651778580000|2022-05-05 19:23:00|32.3|32.22|32.26|32.18|32.3|32.22|32.26|32.18|4
1651778590000|2022-05-05 19:23:10|32.25|32.17|32.25|32.17|32.27|32.19|32.25|32.17|4
1651778600000|2022-05-05 19:23:20|32.27|32.19|32.27|32.19|32.27|32.19|32.25|32.17|0
1651778610000|2022-05-05 19:23:30|32.26|32.18|32.31|32.23|32.31|32.23|32.24|32.16|19
1651778620000|2022-05-05 19:23:40|32.3|32.22|32.27|32.19|32.3|32.22|32.27|32.19|11
1651778630000|2022-05-05 19:23:50|32.25|32.17|32.27|32.19|32.27|32.19|32.25|32.17|1
1651778640000|2022-05-05 19:24:00|32.26|32.18|32.14|32.06|32.26|32.18|32.14|32.06|7
1651778650000|2022-05-05 19:24:10|32.15|32.07|32.18|32.1|32.21|32.13|32.15|32.07|0
1651778660000|2022-05-05 19:24:20|32.17|32.09|32.18|32.1|32.18|32.1|32.17|32.09|1
1651778670000|2022-05-05 19:24:30|32.23|32.15|32.25|32.17|32.25|32.17|32.22|32.14|2
1651778680000|2022-05-05 19:24:40|32.23|32.15|32.23|32.15|32.23|32.15|32.23|32.15|0
1651778690000|2022-05-05 19:24:50|32.24|32.16|32.24|32.16|32.24|32.16|32.23|32.15|0
1651778700000|2022-05-05 19:25:00|32.27|32.19|32.28|32.2|32.3|32.22|32.23|32.15|1
1651778710000|2022-05-05 19:25:10|32.25|32.17|32.23|32.15|32.32|32.17|32.23|32.07|0
1651778720000|2022-05-05 19:25:20|32.21|32.13|32.18|32.1|32.21|32.13|32.18|32.1|0
1651778730000|2022-05-05 19:25:30|32.17|32.09|32.14|32.06|32.17|32.09|32.12|32.04|10
1651778740000|2022-05-05 19:25:40|32.13|32.05|32.14|32.06|32.25|32.1|32.13|32|0
1651778750000|2022-05-05 19:25:50|32.13|32.05|32.2|31.95|32.2|32.05|32.09|31.95|0
1651778760000|2022-05-05 19:26:00|32.11|32.03|32.18|32.1|32.18|32.1|32.11|32.03|0
1651778770000|2022-05-05 19:26:10|32.2|32.12|32.23|32.15|32.24|32.16|32.2|32.12|0
1651778780000|2022-05-05 19:26:20|32.25|32.17|32.23|32.15|32.28|32.2|32.23|32.15|0
1651778790000|2022-05-05 19:26:30|32.25|32.17|32.28|32.2|32.28|32.2|32.25|32.17|0
1651778800000|2022-05-05 19:26:40|32.27|32.19|32.26|32.18|32.27|32.19|32.26|32.18|0
1651778830000|2022-05-05 19:27:10|32.27|32.19|32.27|32.19|32.27|32.19|32.27|32.19|0
1651778840000|2022-05-05 19:27:20|32.31|32.23|32.31|32.23|32.33|32.25|32.31|32.23|7
1651778850000|2022-05-05 19:27:30|32.29|32.21|32.28|32.2|32.29|32.21|32.28|32.2|0
1651778860000|2022-05-05 19:27:40|32.31|32.23|32.36|32.28|32.38|32.3|32.31|32.23|0
1651778870000|2022-05-05 19:27:50|32.33|32.25|32.36|32.28|32.37|32.29|32.33|32.25|0
1651778880000|2022-05-05 19:28:00|32.33|32.25|32.38|32.3|32.38|32.3|32.33|32.25|1
1651778920000|2022-05-05 19:28:40|32.37|32.29|32.39|32.31|32.39|32.31|32.37|32.29|2
1651778930000|2022-05-05 19:28:50|32.37|32.29|32.31|32.23|32.37|32.29|32.31|32.23|0
1651778940000|2022-05-05 19:29:00|32.32|32.24|32.34|32.26|32.34|32.26|32.32|32.24|9
1651778950000|2022-05-05 19:29:10|32.33|32.25|32.33|32.25|32.33|32.25|32.33|32.25|0
1651778960000|2022-05-05 19:29:20|32.32|32.24|32.33|32.25|32.33|32.25|32.31|32.23|0
1651778970000|2022-05-05 19:29:30|32.32|32.24|32.33|32.25|32.33|32.25|32.32|32.24|0
1651778980000|2022-05-05 19:29:40|32.35|32.27|32.38|32.3|32.38|32.3|32.35|32.27|9
1651778990000|2022-05-05 19:29:50|32.37|32.29|32.38|32.3|32.38|32.3|32.36|32.28|0
1651779000000|2022-05-05 19:30:00|32.39|32.31|32.38|32.3|32.39|32.31|32.38|32.3|9
1651779010000|2022-05-05 19:30:10|32.43|32.35|32.43|32.35|32.43|32.35|32.43|32.35|0
1651779030000|2022-05-05 19:30:30|32.44|32.36|32.44|32.36|32.44|32.36|32.44|32.36|0
1651779040000|2022-05-05 19:30:40|32.41|32.33|32.43|32.35|32.43|32.35|32.38|32.3|26
1651779070000|2022-05-05 19:31:10|32.47|32.39|32.48|32.4|32.48|32.4|32.47|32.39|4
1651779080000|2022-05-05 19:31:20|32.47|32.39|32.48|32.4|32.48|32.4|32.47|32.39|0
1651779090000|2022-05-05 19:31:30|32.43|32.35|32.43|32.35|32.43|32.35|32.42|32.34|9
1651779100000|2022-05-05 19:31:40|32.39|32.31|32.38|32.3|32.39|32.31|32.38|32.3|0
1651779110000|2022-05-05 19:31:50|32.34|32.26|32.33|32.25|32.34|32.26|32.33|32.25|1
1651779120000|2022-05-05 19:32:00|32.31|32.23|32.28|32.2|32.31|32.23|32.28|32.2|0
1651779130000|2022-05-05 19:32:10|32.31|32.23|32.29|32.21|32.35|32.23|32.27|32.1|0
1651779140000|2022-05-05 19:32:20|32.28|32.2|32.31|32.23|32.31|32.23|32.22|32.14|54
1651779150000|2022-05-05 19:32:30|32.34|32.26|32.35|32.27|32.37|32.29|32.34|32.26|9
1651779160000|2022-05-05 19:32:40|32.34|32.26|32.24|32.16|32.34|32.26|32.24|32.16|0
1651779170000|2022-05-05 19:32:50|32.25|32.17|32.26|32.18|32.26|32.18|32.21|32.13|0
1651779180000|2022-05-05 19:33:00|32.25|32.17|32.22|32.14|32.25|32.17|32.22|32.14|0
1651779190000|2022-05-05 19:33:10|32.2|32.12|32.17|32.09|32.2|32.12|32.17|32.09|1
1651779210000|2022-05-05 19:33:30|32.18|32.1|32.21|32.13|32.21|32.13|32.17|32.09|1
1651779220000|2022-05-05 19:33:40|32.23|32.15|32.23|32.15|32.23|32.15|32.23|32.15|0
1651779230000|2022-05-05 19:33:50|32.26|32.18|32.26|32.18|32.26|32.18|32.26|32.18|0
1651779240000|2022-05-05 19:34:00|32.25|32.17|32.19|32.11|32.25|32.17|32.19|32.11|10
1651779250000|2022-05-05 19:34:10|32.18|32.1|32.14|32.06|32.18|32.1|32.14|32.06|0
1651779260000|2022-05-05 19:34:20|32.12|32.04|32.14|32.06|32.14|32.06|32.09|32.01|1
1651779270000|2022-05-05 19:34:30|32.16|32.08|32.14|32.06|32.16|32.08|32.14|32.06|0
1651779280000|2022-05-05 19:34:40|32.16|32.08|32.14|32.06|32.16|32.08|32.14|32.06|0
1651779290000|2022-05-05 19:34:50|32.15|32.07|32.16|32.08|32.17|32.09|32.15|32.07|0
1651779300000|2022-05-05 19:35:00|32.23|31.98|32.11|32.03|32.23|32.08|32.09|31.98|0
1651779320000|2022-05-05 19:35:20|32.09|32.01|32.06|31.98|32.09|32.01|32.05|31.97|0
1651779340000|2022-05-05 19:35:40|32.08|32|32.08|32|32.08|32|32.06|31.98|0
1651779350000|2022-05-05 19:35:50|32.06|31.98|32.06|31.98|32.06|31.98|32.06|31.98|0
1651779360000|2022-05-05 19:36:00|32.04|31.96|32.01|31.93|32.04|31.96|32.01|31.93|1
1651779370000|2022-05-05 19:36:10|32.08|31.83|32.01|31.93|32.08|31.93|31.96|31.83|0
1651779380000|2022-05-05 19:36:20|32|31.92|31.94|31.86|32|31.92|31.94|31.86|0
1651779390000|2022-05-05 19:36:30|31.95|31.87|31.96|31.88|31.97|31.89|31.95|31.87|0
1651779420000|2022-05-05 19:37:00|31.95|31.87|31.94|31.86|31.95|31.87|31.94|31.86|0
1651779430000|2022-05-05 19:37:10|31.95|31.87|32.04|31.96|32.05|31.97|31.94|31.86|0
1651779440000|2022-05-05 19:37:20|32.05|31.97|32.11|32.03|32.12|32.04|32.04|31.96|6
1651779450000|2022-05-05 19:37:30|32.12|32.04|32.11|32.03|32.16|32.08|32.11|32.03|0
1651779460000|2022-05-05 19:37:40|32.12|32.04|32.12|32.04|32.12|32.04|32.12|32.04|0
1651779470000|2022-05-05 19:37:50|32.11|32.03|32.07|31.99|32.12|32.04|32.07|31.99|0
1651779480000|2022-05-05 19:38:00|32.09|32.01|32.11|32.03|32.16|32.08|32.09|32.01|1
1651779500000|2022-05-05 19:38:20|32.07|31.99|32.16|32.08|32.16|32.08|32.07|31.99|0
1651779510000|2022-05-05 19:38:30|32.13|32.05|32.14|32.06|32.18|32.1|32.13|32.05|0
1651779520000|2022-05-05 19:38:40|32.16|32.08|32.16|32.08|32.18|32.1|32.16|32.08|0
1651779530000|2022-05-05 19:38:50|32.17|32.09|32.16|32.08|32.18|32.1|32.16|32.08|0
1651779540000|2022-05-05 19:39:00|32.13|32.05|32.11|32.03|32.16|32.08|32.11|32.03|0
1651779550000|2022-05-05 19:39:10|32.09|32.01|32.06|31.98|32.09|32.01|32.06|31.98|0
1651779560000|2022-05-05 19:39:20|32.08|32|32.06|31.98|32.11|32.03|32.04|31.96|0
1651779570000|2022-05-05 19:39:30|32.11|32.03|32.05|31.97|32.11|32.03|32.04|31.96|0
1651779580000|2022-05-05 19:39:40|32.06|31.98|32.08|32|32.08|32|32.06|31.98|0
1651779590000|2022-05-05 19:39:50|32.06|31.98|32.01|31.93|32.13|31.98|32.01|31.88|0
1651779600000|2022-05-05 19:40:00|31.99|31.91|31.91|31.83|31.99|31.91|31.89|31.73|0
1651779610000|2022-05-05 19:40:10|31.89|31.81|31.86|31.78|31.89|31.81|31.86|31.78|8
1651779620000|2022-05-05 19:40:20|31.85|31.77|31.76|31.68|31.85|31.77|31.75|31.67|2
1651779630000|2022-05-05 19:40:30|31.77|31.69|31.89|31.81|31.89|31.81|31.76|31.68|21
1651779640000|2022-05-05 19:40:40|31.88|31.8|31.91|31.83|31.94|31.86|31.88|31.8|2
1651779650000|2022-05-05 19:40:50|31.93|31.85|31.94|31.86|31.94|31.86|31.92|31.84|0
1651779660000|2022-05-05 19:41:00|31.95|31.87|31.99|31.91|31.99|31.91|31.95|31.87|0
1651779670000|2022-05-05 19:41:10|31.98|31.9|32.06|31.98|32.06|31.98|31.97|31.89|0
1651779680000|2022-05-05 19:41:20|32.04|31.96|32.04|31.96|32.04|31.96|32.02|31.94|0
1651779690000|2022-05-05 19:41:30|32.02|31.94|32.04|31.96|32.04|31.96|31.97|31.89|0
1651779700000|2022-05-05 19:41:40|32.02|31.94|31.99|31.91|32.02|31.94|31.97|31.89|0
1651779710000|2022-05-05 19:41:50|31.97|31.89|31.92|31.84|31.99|31.91|31.92|31.84|20
1651779720000|2022-05-05 19:42:00|31.94|31.86|31.94|31.86|31.94|31.86|31.92|31.84|6
1651779730000|2022-05-05 19:42:10|31.93|31.85|31.94|31.86|31.94|31.86|31.92|31.84|0
1651779740000|2022-05-05 19:42:20|31.93|31.85|31.94|31.86|31.94|31.86|31.92|31.84|0
1651779750000|2022-05-05 19:42:30|31.98|31.9|32.02|31.94|32.04|31.96|31.98|31.9|1
1651779760000|2022-05-05 19:42:40|32.08|32|32.05|31.97|32.11|32.03|32.05|31.97|3
1651779770000|2022-05-05 19:42:50|32.04|31.96|32.04|31.96|32.06|31.98|32|31.92|0
1651779780000|2022-05-05 19:43:00|32.02|31.94|32.04|31.96|32.04|31.96|32.02|31.94|1
1651779790000|2022-05-05 19:43:10|32.13|31.88|32.04|31.96|32.13|32.01|32.04|31.88|0
1651779800000|2022-05-05 19:43:20|32.02|31.94|32.04|31.96|32.04|31.96|32|31.92|0
1651779810000|2022-05-05 19:43:30|32.09|32.01|32.07|31.99|32.16|32.01|32.07|31.91|0
1651779820000|2022-05-05 19:43:40|32.16|31.91|32.09|32.01|32.16|32.01|32.05|31.91|0
1651779830000|2022-05-05 19:43:50|32.12|32.04|32.09|32.01|32.12|32.04|32.09|32.01|0
1651779840000|2022-05-05 19:44:00|32.07|31.99|32.02|31.94|32.07|31.99|32.02|31.94|0
1651779850000|2022-05-05 19:44:10|32.04|31.96|32.12|32.04|32.12|32.04|32.04|31.96|0
1651779860000|2022-05-05 19:44:20|32.09|32.01|32.09|32.01|32.09|32.01|32.09|32.01|0
1651779870000|2022-05-05 19:44:30|32.06|31.98|32.04|31.96|32.06|31.98|32.04|31.96|0
1651779880000|2022-05-05 19:44:40|32.05|31.97|32.04|31.96|32.05|31.97|32.04|31.96|0
1651779890000|2022-05-05 19:44:50|32.05|31.97|32.04|31.96|32.13|31.99|32.04|31.88|0
1651779900000|2022-05-05 19:45:00|32.02|31.94|32.07|31.99|32.16|32.01|32.02|31.86|0
1651779910000|2022-05-05 19:45:10|32.16|31.91|32.02|31.94|32.16|32.01|32.02|31.91|0
1651779920000|2022-05-05 19:45:20|32|31.92|32.08|31.83|32.08|31.97|32|31.83|20
1651779930000|2022-05-05 19:45:30|31.99|31.91|31.99|31.91|32.04|31.96|31.97|31.89|0
1651779940000|2022-05-05 19:45:40|32.04|31.96|31.99|31.91|32.04|31.96|31.99|31.91|0
1651779950000|2022-05-05 19:45:50|32.01|31.93|32.04|31.96|32.1|31.96|31.99|31.85|20
1651779960000|2022-05-05 19:46:00|32.02|31.94|32.04|31.96|32.04|31.96|31.99|31.91|9
1651779980000|2022-05-05 19:46:20|32.06|31.98|32.11|32.03|32.11|32.03|32.06|31.98|0
1651779990000|2022-05-05 19:46:30|32.1|32.02|32.11|32.03|32.11|32.03|32.07|31.99|0
1651780000000|2022-05-05 19:46:40|32.12|32.04|32.18|32.1|32.18|32.1|32.11|32.03|0
1651780010000|2022-05-05 19:46:50|32.21|32.13|32.22|32.14|32.22|32.14|32.21|32.13|0
1651780020000|2022-05-05 19:47:00|32.23|32.15|32.27|32.19|32.28|32.2|32.22|32.14|0
1651780030000|2022-05-05 19:47:10|32.28|32.2|32.31|32.23|32.32|32.24|32.26|32.18|5
1651780040000|2022-05-05 19:47:20|32.36|32.28|32.36|32.28|32.36|32.28|32.31|32.23|0
1651780050000|2022-05-05 19:47:30|32.35|32.27|32.31|32.23|32.35|32.27|32.31|32.23|1
1651780060000|2022-05-05 19:47:40|32.32|32.24|32.34|32.26|32.37|32.29|32.31|32.23|0
1651780070000|2022-05-05 19:47:50|32.36|32.28|32.38|32.3|32.38|32.3|32.36|32.28|1
1651780080000|2022-05-05 19:48:00|32.41|32.33|32.43|32.35|32.43|32.35|32.39|32.31|11
1651780090000|2022-05-05 19:48:10|32.42|32.34|32.45|32.37|32.45|32.37|32.41|32.33|16
1651780100000|2022-05-05 19:48:20|32.44|32.36|32.49|32.41|32.51|32.43|32.44|32.36|10
1651780110000|2022-05-05 19:48:30|32.48|32.4|32.49|32.41|32.49|32.41|32.48|32.4|0
1651780120000|2022-05-05 19:48:40|32.48|32.4|32.48|32.4|32.48|32.4|32.48|32.4|0
1651780130000|2022-05-05 19:48:50|32.49|32.41|32.48|32.4|32.5|32.42|32.47|32.39|6
1651780140000|2022-05-05 19:49:00|32.47|32.39|32.43|32.35|32.47|32.39|32.38|32.3|17
1651780150000|2022-05-05 19:49:10|32.45|32.37|32.46|32.38|32.48|32.4|32.45|32.37|0
1651780170000|2022-05-05 19:49:30|32.47|32.39|32.46|32.38|32.47|32.39|32.46|32.38|0
1651780180000|2022-05-05 19:49:40|32.42|32.34|32.46|32.38|32.46|32.38|32.41|32.33|0
1651780190000|2022-05-05 19:49:50|32.47|32.39|32.53|32.45|32.53|32.45|32.47|32.39|1
1651780200000|2022-05-05 19:50:00|32.51|32.43|32.31|32.23|32.51|32.43|32.21|32.13|4
1651780210000|2022-05-05 19:50:10|32.3|32.22|32.14|32.06|32.3|32.22|32.14|32.06|0
1651780220000|2022-05-05 19:50:20|32.15|32.07|32.09|32.01|32.17|32.09|32.09|32.01|0
1651780230000|2022-05-05 19:50:30|32.07|31.99|31.99|31.91|32.17|31.99|31.99|31.83|0
1651780240000|2022-05-05 19:50:40|32.08|31.83|31.97|31.89|32.08|31.91|31.89|31.81|0
1651780250000|2022-05-05 19:50:50|31.96|31.88|31.89|31.81|32.07|31.95|31.89|31.81|10
1651780260000|2022-05-05 19:51:00|31.91|31.83|31.83|31.75|31.91|31.83|31.83|31.75|2
1651780270000|2022-05-05 19:51:10|31.84|31.76|31.95|31.87|32|31.87|31.77|31.69|3
1651780280000|2022-05-05 19:51:20|31.96|31.88|31.92|31.84|32|31.92|31.9|31.82|0
1651780290000|2022-05-05 19:51:30|31.94|31.86|31.92|31.84|32.05|31.89|31.92|31.76|0
1651780300000|2022-05-05 19:51:40|31.89|31.81|31.99|31.91|32.06|31.91|31.89|31.81|0
1651780310000|2022-05-05 19:51:50|31.97|31.89|31.99|31.91|31.99|31.91|31.94|31.86|0
1651780320000|2022-05-05 19:52:00|31.97|31.89|31.97|31.89|32|31.89|31.89|31.75|0
1651780330000|2022-05-05 19:52:10|32.05|31.8|31.95|31.87|32.05|31.87|31.93|31.8|0
1651780340000|2022-05-05 19:52:20|31.97|31.89|32.05|31.97|32.05|31.97|31.97|31.89|0
1651780350000|2022-05-05 19:52:30|32.03|31.95|32|31.92|32.04|31.96|31.98|31.9|0
1651780360000|2022-05-05 19:52:40|32.08|31.83|32|31.92|32.08|31.92|31.98|31.83|0
1651780370000|2022-05-05 19:52:50|32.02|31.94|32.05|31.97|32.15|31.99|32.02|31.9|0
1651780380000|2022-05-05 19:53:00|32.02|31.94|32|31.92|32.02|31.94|31.98|31.9|0
1651780390000|2022-05-05 19:53:10|32.02|31.94|32.12|32.04|32.12|32.04|32.02|31.94|0
1651780400000|2022-05-05 19:53:20|32.1|32.02|32.13|32.05|32.17|32.09|32.1|32.02|0
1651780410000|2022-05-05 19:53:30|32.19|32.11|32.19|32.11|32.19|32.11|32.15|32.07|6
1651780420000|2022-05-05 19:53:40|32.2|32.12|32.21|32.13|32.21|32.13|32.19|32.11|0
1651780430000|2022-05-05 19:53:50|32.19|32.11|32.12|32.04|32.23|32.13|32.12|31.98|0
1651780440000|2022-05-05 19:54:00|32.15|32.07|32.1|32.02|32.16|32.08|32.1|32.02|3
1651780450000|2022-05-05 19:54:10|32.11|32.03|32.11|32.03|32.14|32.06|32.09|32.01|0
1651780460000|2022-05-05 19:54:20|32.18|31.93|32.04|31.96|32.18|32.03|32.01|31.86|26
1651780470000|2022-05-05 19:54:30|32.13|31.88|32.04|31.96|32.15|31.96|31.99|31.86|30
1651780480000|2022-05-05 19:54:40|32.06|31.98|32.11|32.03|32.23|32.08|32.06|31.98|0
1651780490000|2022-05-05 19:54:50|32.13|32.05|32.06|31.98|32.16|32.08|32.06|31.98|0
1651780500000|2022-05-05 19:55:00|32.05|31.97|32.01|31.93|32.08|31.98|31.96|31.83|1
1651780510000|2022-05-05 19:55:10|31.99|31.91|31.89|31.81|32.08|31.93|31.89|31.81|0
1651780520000|2022-05-05 19:55:20|31.87|31.79|32.02|31.77|32.02|31.88|31.85|31.7|11
1651780530000|2022-05-05 19:55:30|31.92|31.84|31.88|31.8|31.97|31.84|31.84|31.67|0
1651780540000|2022-05-05 19:55:40|31.97|31.89|32.02|31.94|32.08|31.94|31.95|31.79|0
1651780550000|2022-05-05 19:55:50|32.09|31.84|32|31.92|32.09|31.92|31.98|31.83|0
1651780560000|2022-05-05 19:56:00|32.1|31.85|32.01|31.76|32.19|31.98|31.98|31.76|0
1651780570000|2022-05-05 19:56:10|31.93|31.85|31.84|31.76|32.03|31.85|31.79|31.63|1
1651780580000|2022-05-05 19:56:20|31.93|31.68|31.84|31.76|31.93|31.78|31.84|31.68|0
1651780590000|2022-05-05 19:56:30|31.91|31.66|31.84|31.76|31.93|31.78|31.84|31.66|0
1651780600000|2022-05-05 19:56:40|31.91|31.66|31.82|31.74|31.91|31.74|31.82|31.66|0
1651780610000|2022-05-05 19:56:50|31.9|31.65|31.82|31.74|31.9|31.74|31.8|31.65|0
1651780620000|2022-05-05 19:57:00|31.91|31.66|31.79|31.71|31.91|31.74|31.79|31.61|2
1651780630000|2022-05-05 19:57:10|31.88|31.63|31.79|31.71|31.88|31.71|31.79|31.63|0
1651780640000|2022-05-05 19:57:20|31.86|31.61|31.77|31.69|31.86|31.69|31.77|31.61|0
1651780650000|2022-05-05 19:57:30|31.84|31.59|31.75|31.67|31.84|31.67|31.75|31.59|0
1651780660000|2022-05-05 19:57:40|31.7|31.62|31.68|31.6|31.78|31.62|31.68|31.53|0
1651780680000|2022-05-05 19:58:00|31.7|31.62|31.79|31.71|31.88|31.72|31.7|31.56|2
1651780690000|2022-05-05 19:58:10|31.88|31.63|31.79|31.71|31.88|31.72|31.79|31.61|0
1651780700000|2022-05-05 19:58:20|31.86|31.61|31.86|31.61|31.87|31.71|31.78|31.61|0
1651780710000|2022-05-05 19:58:30|31.87|31.62|31.91|31.61|31.92|31.62|31.87|31.61|9
1651780720000|2022-05-05 19:58:40|31.9|31.6|31.79|31.49|31.91|31.61|31.79|31.49|0
1651780730000|2022-05-05 19:58:50|31.75|31.5|31.78|31.48|31.79|31.5|31.75|31.47|12
1651780740000|2022-05-05 19:59:00|31.79|31.49|31.85|31.6|31.89|31.64|31.79|31.49|1
1651780750000|2022-05-05 19:59:10|31.86|31.61|31.98|31.73|31.98|31.82|31.86|31.61|3
1651780760000|2022-05-05 19:59:20|31.99|31.74|32.12|31.82|32.12|31.82|31.88|31.71|1
1651780770000|2022-05-05 19:59:30|32.13|31.83|32.15|31.85|32.15|31.85|32.12|31.82|2
1651780780000|2022-05-05 19:59:40|32.14|31.84|32.16|31.86|32.18|32.02|32.1|31.84|3
1651780790000|2022-05-05 19:59:50|32.13|31.83|32.06|31.76|32.13|31.83|32.06|31.76|0
1651796100000|2022-05-06 00:15:00|32.65|32.35|32.65|32.35|32.65|32.35|32.65|32.35|0
1651796110000|2022-05-06 00:15:10|32.61|32.36|32.24|31.94|32.61|32.36|32.2|31.92|2
1651796120000|2022-05-06 00:15:20|32.22|31.92|32.19|31.89|32.22|31.92|32.19|31.89|0
1651796160000|2022-05-06 00:16:00|32.18|31.88|32.17|31.87|32.2|31.9|32.17|31.87|0
1651796180000|2022-05-06 00:16:20|32.18|31.88|32.2|31.9|32.2|31.9|32.18|31.88|0
1651796190000|2022-05-06 00:16:30|32.19|31.89|32.2|31.9|32.2|31.9|32.17|31.87|0
1651796200000|2022-05-06 00:16:40|32.19|31.89|32.19|31.89|32.19|31.89|32.19|31.89|0
1651796210000|2022-05-06 00:16:50|32.18|31.88|32.17|31.87|32.2|31.9|32.17|31.87|0
1651796230000|2022-05-06 00:17:10|32.18|31.88|32.18|31.88|32.18|31.88|32.18|31.88|0
1651796240000|2022-05-06 00:17:20|32.15|31.85|32.15|31.85|32.15|31.85|32.15|31.85|0
1651796250000|2022-05-06 00:17:30|32.16|31.86|32.16|31.86|32.16|31.86|32.15|31.85|0
1651796260000|2022-05-06 00:17:40|||||||||1
1651796270000|2022-05-06 00:17:50|32.15|31.85|32.15|31.85|32.15|31.85|32.15|31.85|0
1651796280000|2022-05-06 00:18:00|32.1|31.8|32.03|31.73|32.1|31.8|32.03|31.73|0
1651796300000|2022-05-06 00:18:20|32.08|31.78|31.88|31.63|32.15|31.85|31.87|31.62|2
1651796330000|2022-05-06 00:18:50|31.96|31.66|31.96|31.66|31.96|31.66|31.96|31.66|0
1651796340000|2022-05-06 00:19:00|31.77|31.69|31.95|31.65|31.96|31.69|31.77|31.65|0
1651796350000|2022-05-06 00:19:10|31.94|31.64|31.94|31.64|31.95|31.65|31.94|31.64|0
1651796360000|2022-05-06 00:19:20|31.95|31.65|31.95|31.65|31.95|31.65|31.95|31.65|0
1651796370000|2022-05-06 00:19:30|31.94|31.64|31.95|31.65|31.95|31.65|31.94|31.64|0
1651796410000|2022-05-06 00:20:10|31.96|31.66|32|31.7|32|31.7|31.96|31.66|0
1651796420000|2022-05-06 00:20:20|31.92|31.62|31.92|31.62|31.92|31.62|31.92|31.62|0
1651796460000|2022-05-06 00:21:00|31.94|31.64|31.94|31.64|31.94|31.64|31.94|31.64|0
1651796510000|2022-05-06 00:21:50|31.97|31.67|31.98|31.68|32|31.7|31.97|31.67|0
1651796560000|2022-05-06 00:22:40|31.97|31.67|31.97|31.67|31.97|31.67|31.97|31.67|0
1651796630000|2022-05-06 00:23:50|31.98|31.68|31.98|31.68|31.98|31.68|31.98|31.68|0
1651796880000|2022-05-06 00:28:00|31.97|31.67|31.99|31.69|31.99|31.69|31.97|31.67|1
1651796890000|2022-05-06 00:28:10|32|31.7|32|31.7|32|31.7|32|31.7|0
1651796900000|2022-05-06 00:28:20|32.01|31.71|32.01|31.71|32.01|31.71|32.01|31.71|0
1651796910000|2022-05-06 00:28:30||31.76||31.76||31.76||31.76|0
1651796920000|2022-05-06 00:28:40|32.03|31.78|32.01|31.71|32.03|31.78|32.01|31.71|0
1651796980000|2022-05-06 00:29:40|31.98|31.68|31.98|31.68|31.98|31.68|31.98|31.68|0
1651797000000|2022-05-06 00:30:00|32|31.7|32.01|31.71|32.01|31.71|32|31.7|0
1651797010000|2022-05-06 00:30:10|32|31.7|32|31.7|32.01|31.71|32|31.7|0
1651797020000|2022-05-06 00:30:20|32.01|31.71|32|31.7|32.01|31.71|32|31.7|0
1651797030000|2022-05-06 00:30:30|32.01|31.71|32.01|31.71|32.01|31.71|32.01|31.71|0
1651797080000|2022-05-06 00:31:20|32.02|31.72|32.01|31.71|32.02|31.72|32.01|31.71|0
1651797090000|2022-05-06 00:31:30|32.02|31.72|32.02|31.72|32.02|31.72|32.02|31.72|0
1651797110000|2022-05-06 00:31:50|32.03|31.73|32.02|31.72|32.03|31.73|32.02|31.72|0
1651797150000|2022-05-06 00:32:30|32.04|31.74|32.03|31.73|32.06|31.76|32.03|31.73|0
1651797190000|2022-05-06 00:33:10|32.04|31.74|32.04|31.74|32.04|31.74|32.04|31.74|0
1651797200000|2022-05-06 00:33:20|32.03|31.73|32.04|31.74|32.05|31.75|32.03|31.73|0
1651797530000|2022-05-06 00:38:50|32.05|31.75|32.05|31.75|32.05|31.75|31.83|31.75|3
1651797540000|2022-05-06 00:39:00|32.06|31.76|32.08|31.78|32.08|31.78|32.06|31.76|0
1651797580000|2022-05-06 00:39:40|32.1|31.8|32.1|31.8|32.1|31.8|32.1|31.8|0
1651797600000|2022-05-06 00:40:00|32.09|31.79|32.08|31.78|32.1|31.8|32.08|31.78|0
1651797610000|2022-05-06 00:40:10|32.1|31.8|32.09|31.79|32.1|31.8|32.09|31.79|0
1651797620000|2022-05-06 00:40:20|32.08|31.78|32.08|31.78|32.08|31.78|32.08|31.78|0
1651797790000|2022-05-06 00:43:10|32.09|31.79|32.09|31.79|32.09|31.79|32.09|31.79|0
1651797840000|2022-05-06 00:44:00|32.08|31.78|32.08|31.78|32.08|31.78|32.08|31.78|0
1651797850000|2022-05-06 00:44:10|32.09|31.79|32.09|31.79|32.09|31.79|32.09|31.79|0
1651797880000|2022-05-06 00:44:40|32.08|31.78|32.08|31.78|32.08|31.78|32.08|31.78|0
1651797890000|2022-05-06 00:44:50|32.09|31.79|32.09|31.79|32.09|31.79|32.09|31.79|0
1651797920000|2022-05-06 00:45:20|32.08|31.78|32.08|31.78|32.08|31.78|32.08|31.78|0
1651797940000|2022-05-06 00:45:40|32.09|31.79|32.09|31.79|32.09|31.79|32.09|31.79|0
1651797960000|2022-05-06 00:46:00|32.1|31.8|32.09|31.79|32.1|31.8|32.09|31.79|0
1651797970000|2022-05-06 00:46:10|32.1|31.8|32.1|31.8|32.1|31.8|32.1|31.8|0
1651798000000|2022-05-06 00:46:40|32.09|31.79|32.09|31.79|32.1|31.8|32.09|31.79|0
1651798010000|2022-05-06 00:46:50|32.08|31.78|32.09|31.79|32.09|31.79|32.08|31.78|0
1651798020000|2022-05-06 00:47:00|32.08|31.78|32.08|31.78|32.08|31.78|32.08|31.78|0
1651798150000|2022-05-06 00:49:10|32.09|31.79|32.09|31.79|32.09|31.79|32.09|31.79|0
1651798230000|2022-05-06 00:50:30|32.1|31.8|32.09|31.79|32.1|31.8|32.09|31.79|0
1651798250000|2022-05-06 00:50:50|32.08|31.78|32.08|31.78|32.08|31.78|32.08|31.78|0
1651798370000|2022-05-06 00:52:50|32.09|31.79|32.09|31.79|32.09|31.79|32.09|31.79|0
1651798400000|2022-05-06 00:53:20|32.1|31.8|32.1|31.8|32.1|31.8|32.1|31.8|0
1651798420000|2022-05-06 00:53:40|32.09|31.79|32.09|31.79|32.09|31.79|32.09|31.79|0
1651798430000|2022-05-06 00:53:50|32.08|31.78|32.08|31.78|32.08|31.78|32.08|31.78|0
1651798460000|2022-05-06 00:54:20|32.09|31.79|32.09|31.79|32.09|31.79|32.09|31.79|0
1651798480000|2022-05-06 00:54:40|32.1|31.8|32.1|31.8|32.1|31.8|32.1|31.8|0
1651798560000|2022-05-06 00:56:00|32.11|31.81|32.11|31.81|32.11|31.81|32.11|31.81|0
1651798930000|2022-05-06 01:02:10|32.1|31.8|32.11|31.81|32.11|31.81|32.09|31.79|0
1651799240000|2022-05-06 01:07:20|32.1|31.8|32.09|31.79|32.1|31.8|32.09|31.79|0
1651799410000|2022-05-06 01:10:10|32.1|31.8|32.1|31.8|32.11|31.81|32.1|31.8|0
1651799420000|2022-05-06 01:10:20|32.11|31.81|32.1|31.8|32.11|31.81|32.1|31.8|0
1651799430000|2022-05-06 01:10:30|32.11|31.81|32.11|31.81|32.11|31.81|32.11|31.81|0
1651799440000|2022-05-06 01:10:40|32.1|31.8|32.1|31.8|32.11|31.81|32.1|31.8|0
1651799450000|2022-05-06 01:10:50|32.11|31.81|32.11|31.81|32.11|31.81|32.1|31.8|0
1651799460000|2022-05-06 01:11:00|32.1|31.8|32.1|31.8|32.1|31.8|32.1|31.8|0
1651799480000|2022-05-06 01:11:20|32.11|31.81|32.1|31.8|32.11|31.81|32.1|31.8|0
1651799490000|2022-05-06 01:11:30|32.09|31.79|32.09|31.79|32.09|31.79|32.09|31.79|0
1651799510000|2022-05-06 01:11:50|32.11|31.81|32.11|31.81|32.11|31.81|32.1|31.8|0
1651799520000|2022-05-06 01:12:00|32.1|31.8|32.11|31.81|32.11|31.81|32.1|31.8|0
1651799610000|2022-05-06 01:13:30|32.12|31.82|32.12|31.82|32.12|31.82|32.12|31.82|0
1651799620000|2022-05-06 01:13:40|32.13|31.83|32.16|31.86|32.17|31.87|32.13|31.83|0
1651799630000|2022-05-06 01:13:50|32.17|31.87|32.17|31.87|32.17|31.87|32.16|31.86|0
1651799700000|2022-05-06 01:15:00|32.34|32.04|32.31|32.01|32.34|32.04|32.3|32|0
1651799710000|2022-05-06 01:15:10|32.3|32|32.3|32|32.3|32|32.3|32|8
1651799720000|2022-05-06 01:15:20|32.28|31.98|32.01|31.93|32.28|31.98|32.01|31.92|2
1651799730000|2022-05-06 01:15:30|32|31.92|32|31.92|32|31.92|32|31.92|0
1651799760000|2022-05-06 01:16:00|32.01|31.93|32.29|31.99|32.29|31.99|32.01|31.93|8
1651799770000|2022-05-06 01:16:10|32.28|31.98|32.28|31.98|32.28|31.98|32.28|31.98|0
1651799840000|2022-05-06 01:17:20|32.27|31.97|32.27|31.97|32.27|31.97|32.27|31.97|0
1651799850000|2022-05-06 01:17:30|32.25|31.95|32.26|31.96|32.26|31.96|32.25|31.95|0
1651799860000|2022-05-06 01:17:40|32.25|31.95|32.25|31.95|32.25|31.95|32.25|31.95|0
1651799900000|2022-05-06 01:18:20|32.26|31.96|32.26|31.96|32.26|31.96|32.26|31.96|0
1651799920000|2022-05-06 01:18:40|32.25|31.95|32.25|31.95|32.25|31.95|32.25|31.95|0
1651799960000|2022-05-06 01:19:20|32.26|31.96|32.26|31.96|32.26|31.96|32.26|31.96|0
1651799980000|2022-05-06 01:19:40|32.27|31.97|32.27|31.97|32.27|31.97|32.27|31.97|0
1651800000000|2022-05-06 01:20:00|32.28|31.98|32.28|31.98|32.28|31.98|32.28|31.98|0
1651800030000|2022-05-06 01:20:30|32.29|31.99|32.29|31.99|32.29|31.99|32.29|31.99|0
1651800050000|2022-05-06 01:20:50|32.28|31.98|32.29|31.99|32.29|31.99|32.28|31.98|0
1651800070000|2022-05-06 01:21:10|32.28|31.98|32.29|31.99|32.29|31.99|32.28|31.98|0
1651800170000|2022-05-06 01:22:50|32.28|31.98|32.28|31.98|32.28|31.98|32.28|31.98|0
1651800280000|2022-05-06 01:24:40|32.27|31.97|32.27|31.97|32.27|31.97|32.27|31.97|0
1651800290000|2022-05-06 01:24:50|32.28|31.98|32.28|31.98|32.28|31.98|32.28|31.98|0
1651800320000|2022-05-06 01:25:20|32.27|31.97|32.27|31.97|32.27|31.97|32.27|31.97|0
1651800340000|2022-05-06 01:25:40|32.28|31.98|32.28|31.98|32.28|31.98|32.28|31.98|0
1651800350000|2022-05-06 01:25:50|32.27|31.97|32.27|31.97|32.27|31.97|32.27|31.97|0
1651800380000|2022-05-06 01:26:20|32.28|31.98|32.28|31.98|32.28|31.98|32.28|31.98|0
1651800400000|2022-05-06 01:26:40|32.27|31.97|32.27|31.97|32.27|31.97|32.27|31.97|0
1651800410000|2022-05-06 01:26:50|32.28|31.98|32.27|31.97|32.28|31.98|32.27|31.97|0
1651800430000|2022-05-06 01:27:10|32.26|31.96|32.26|31.96|32.26|31.96|32.26|31.96|0
1651800440000|2022-05-06 01:27:20|32.27|31.97|32.27|31.97|32.27|31.97|32.27|31.97|0
1651800450000|2022-05-06 01:27:30|32.26|31.96|32.26|31.96|32.26|31.96|32.26|31.96|0
1651800460000|2022-05-06 01:27:40|32.24|31.94|32.25|31.95|32.25|31.95|32.24|31.94|0
1651800550000|2022-05-06 01:29:10|32.24|31.94|32.24|31.94|32.24|31.94|32.24|31.94|0
1651800560000|2022-05-06 01:29:20|32.25|31.95|32.25|31.95|32.25|31.95|32.25|31.95|0
1651800580000|2022-05-06 01:29:40|32.26|31.96|32.26|31.96|32.26|31.96|32.26|31.96|0
1651800600000|2022-05-06 01:30:00|32.25|31.95|32.26|31.96|32.26|31.96|32.25|31.95|0
1651800610000|2022-05-06 01:30:10|32.25|31.95|32.26|31.96|32.26|31.96|32.25|31.95|0
1651800620000|2022-05-06 01:30:20|32.25|31.95|32.25|31.95|32.25|31.95|32.25|31.95|0
1651800650000|2022-05-06 01:30:50|32.26|31.96|32.26|31.96|32.26|31.96|32.26|31.96|0
1651800660000|2022-05-06 01:31:00|32.25|31.95|32.25|31.95|32.25|31.95|32.25|31.95|0
1651801010000|2022-05-06 01:36:50|32.24|31.94|32.24|31.94|32.25|31.95|32.24|31.94|0
1651801350000|2022-05-06 01:42:30|32.25|31.95|32.25|31.95|32.25|31.95|32.25|31.95|0
1651801360000|2022-05-06 01:42:40|32.24|31.94|32.24|31.94|32.24|31.94|32.24|31.94|0
1651801450000|2022-05-06 01:44:10|32.25|31.95|32.25|31.95|32.25|31.95|32.25|31.95|0
1651801480000|2022-05-06 01:44:40|32.24|31.94|32.24|31.94|32.24|31.94|32.24|31.94|0
1651801490000|2022-05-06 01:44:50|32.25|31.95|32.25|31.95|32.25|31.95|32.25|31.95|0
1651801500000|2022-05-06 01:45:00|32.24|31.94|32.25|31.95|32.25|31.95|32.24|31.94|0
1651801510000|2022-05-06 01:45:10|32.24|31.94|32.25|31.95|32.25|31.95|32.24|31.94|0
1651801520000|2022-05-06 01:45:20|32.24|31.94|32.24|31.94|32.24|31.94|32.24|31.94|0
1651801550000|2022-05-06 01:45:50|32.25|31.95|32.25|31.95|32.25|31.95|32.25|31.95|0
1651801590000|2022-05-06 01:46:30|32.24|31.94|32.25|31.95|32.25|31.95|32.24|31.94|0
1651801600000|2022-05-06 01:46:40|32.24|31.94|32.24|31.94|32.25|31.95|32.24|31.94|0
1651801800000|2022-05-06 01:50:00|32.27|31.97|32.27|31.97|32.27|31.97|32.27|31.97|0
1651801830000|2022-05-06 01:50:30|32.24|31.94|32.24|31.94|32.25|31.95|32.24|31.94|0
1651801860000|2022-05-06 01:51:00|32.25|31.95|32.25|31.95|32.25|31.95|32.24|31.94|0
1651801880000|2022-05-06 01:51:20|32.24|31.94|32.25|31.95|32.25|31.95|32.24|31.94|0
1651801900000|2022-05-06 01:51:40|32.24|31.94|32.25|31.95|32.25|31.95|32.24|31.94|0
1651801920000|2022-05-06 01:52:00|32.24|31.94|32.24|31.94|32.24|31.94|32.24|31.94|0
1651802340000|2022-05-06 01:59:00|32.23|31.93|32.23|31.93|32.23|31.93|32.23|31.93|0
1651802430000|2022-05-06 02:00:30|32.2|31.95|32.2|31.95|32.23|31.95|32.2|31.93|0
1651802440000|2022-05-06 02:00:40|32.17|31.92|32.17|31.92|32.17|31.92|32.17|31.92|0
1651802470000|2022-05-06 02:01:10|32.2|31.9|32.2|31.9|32.2|31.9|32.2|31.9|0
1651802510000|2022-05-06 02:01:50|32.17|31.92|32.2|31.9|32.2|31.92|32.17|31.9|0
1651802530000|2022-05-06 02:02:10|32.17|31.92|32.11|31.81|32.17|31.92|32.11|31.81|1
1651802610000|2022-05-06 02:03:30|32.09|31.79|32.09|31.79|32.09|31.79|32.09|31.79|0
1651802680000|2022-05-06 02:04:40|32.11|31.81|32.11|31.81|32.11|31.81|32.11|31.81|0
1651802840000|2022-05-06 02:07:20|32.12|31.82|32.13|31.83|32.13|31.83|32.12|31.82|0
1651802860000|2022-05-06 02:07:40|32.15|31.85|32.13|31.83|32.15|31.85|32.13|31.83|0
1651802880000|2022-05-06 02:08:00|32.11|31.81|32.11|31.81|32.11|31.81|32.11|31.81|0
1651802910000|2022-05-06 02:08:30|32.12|31.82|32.13|31.83|32.13|31.83|32.12|31.82|0
1651802920000|2022-05-06 02:08:40|32.15|31.85|32.15|31.85|32.15|31.85|32.15|31.85|0
1651803000000|2022-05-06 02:10:00|32.33|32.03|32.24|31.94|32.33|32.03|32.24|31.94|0
1651803010000|2022-05-06 02:10:10|32.23|31.93|32.23|31.93|32.23|31.93|32.23|31.93|0
1651803430000|2022-05-06 02:17:10|32.22|31.92|32.21|31.91|32.22|31.92|32.21|31.91|0
1651803450000|2022-05-06 02:17:30|32.2|31.9|32.19|31.89|32.2|31.9|32.19|31.89|0
1651803460000|2022-05-06 02:17:40|32.17|31.87|32.17|31.87|32.17|31.87|32.17|31.87|0
1651803600000|2022-05-06 02:20:00|32.18|31.88|32.21|31.91|32.21|31.91|32.18|31.88|0
1651803640000|2022-05-06 02:20:40|32.2|31.9|32.17|31.87|32.2|31.9|32.17|31.87|0
1651803670000|2022-05-06 02:21:10|32.19|31.89|32.21|31.91|32.21|31.91|32.19|31.89|0
1651803700000|2022-05-06 02:21:40|32.19|31.89|32.19|31.89|32.19|31.89|32.19|31.89|0
1651803710000|2022-05-06 02:21:50|32.18|31.88|32.17|31.87|32.18|31.88|32.17|31.87|0
1651803930000|2022-05-06 02:25:30|32.19|31.89|32.17|31.87|32.19|31.89|32.17|31.87|0
1651804050000|2022-05-06 02:27:30|32.16|31.86|32.16|31.86|32.16|31.86|32.16|31.86|0
1651804060000|2022-05-06 02:27:40|32.17|31.87|32.17|31.87|32.17|31.87|32.17|31.87|0
1651804100000|2022-05-06 02:28:20|32.16|31.86|32.16|31.86|32.16|31.86|32.16|31.86|0
1651804110000|2022-05-06 02:28:30|32.14|31.84|32.14|31.84|32.14|31.84|32.14|31.84|0
1651804140000|2022-05-06 02:29:00|32.1|31.8|32.1|31.8|32.1|31.8|32.1|31.8|0
1651804160000|2022-05-06 02:29:20|32.09|31.79|32.09|31.79|32.09|31.79|32.09|31.79|0
1651804170000|2022-05-06 02:29:30|32.1|31.8|32.1|31.8|32.1|31.8|32.1|31.8|0
1651804180000|2022-05-06 02:29:40|32.09|31.79|32.09|31.79|32.09|31.79|32.09|31.79|0
1651804190000|2022-05-06 02:29:50|32.06|31.76|32.07|31.77|32.07|31.77|32.06|31.76|0
1651804200000|2022-05-06 02:30:00|32.06|31.76|32.07|31.77|32.07|31.77|32.06|31.76|0
1651804240000|2022-05-06 02:30:40|32.06|31.76|32.06|31.76|32.06|31.76|32.06|31.76|0
1651804340000|2022-05-06 02:32:20|32.07|31.77|32.06|31.76|32.07|31.77|32.06|31.76|0
1651804350000|2022-05-06 02:32:30|32.07|31.77|32.07|31.77|32.07|31.77|32.07|31.77|0
1651804390000|2022-05-06 02:33:10|32.06|31.76|32.07|31.77|32.07|31.77|32.06|31.76|0
1651804430000|2022-05-06 02:33:50|||||||||5
1651804600000|2022-05-06 02:36:40|32.08|31.78|32.09|31.79|32.09|31.79|32.08|31.78|0
1651804610000|2022-05-06 02:36:50|32.1|31.8|32.1|31.8|32.1|31.8|32.1|31.8|0
1651804730000|2022-05-06 02:38:50|32.09|31.79|32.09|31.79|32.09|31.79|32.07|31.77|0
1651804740000|2022-05-06 02:39:00|32.1|31.8|32.1|31.8|32.1|31.8|32.1|31.8|0
1651804760000|2022-05-06 02:39:20|32.11|31.81|32.11|31.81|32.11|31.81|32.11|31.81|0
1651804780000|2022-05-06 02:39:40|32.1|31.8|32.11|31.81|32.11|31.81|32.1|31.8|0
1651804910000|2022-05-06 02:41:50|32.12|31.82|32.12|31.82|32.12|31.82|32.12|31.82|0
1651805030000|2022-05-06 02:43:50|32.14|31.84|32.14|31.84|32.14|31.84|32.14|31.84|0
1651805050000|2022-05-06 02:44:10|32.13|31.83|32.12|31.82|32.13|31.83|32.12|31.82|0
1651805120000|2022-05-06 02:45:20|32.13|31.83|32.14|31.84|32.14|31.84|32.13|31.83|0
1651805130000|2022-05-06 02:45:30|32.13|31.83|32.12|31.82|32.13|31.83|32.12|31.82|0
1651805140000|2022-05-06 02:45:40|32.13|31.83|32.12|31.82|32.13|31.83|32.12|31.82|0
1651805280000|2022-05-06 02:48:00|32.11|31.81|32.1|31.8|32.11|31.81|32.1|31.8|0
1651805300000|2022-05-06 02:48:20|32.11|31.81|32.11|31.81|32.11|31.81|32.11|31.81|0
1651805310000|2022-05-06 02:48:30|32.1|31.8|32.11|31.81|32.11|31.81|32.1|31.8|0
1651805320000|2022-05-06 02:48:40|32.12|31.82|32.12|31.82|32.12|31.82|32.12|31.82|0
1651805350000|2022-05-06 02:49:10|32.11|31.81|32.1|31.8|32.11|31.81|32.1|31.8|0
1651805360000|2022-05-06 02:49:20|32.11|31.81|32.11|31.81|32.11|31.81|32.11|31.81|0
1651805370000|2022-05-06 02:49:30|32.12|31.82|32.11|31.81|32.12|31.82|32.11|31.81|0
1651805380000|2022-05-06 02:49:40|32.1|31.8|32.1|31.8|32.1|31.8|32.1|31.8|0
1651805600000|2022-05-06 02:53:20|32.09|31.79|32.08|31.78|32.09|31.79|32.08|31.78|0
1651805630000|2022-05-06 02:53:50|32.1|31.8|32.1|31.8|32.1|31.8|32.1|31.8|0
1651805640000|2022-05-06 02:54:00|32.09|31.79|32.08|31.78|32.09|31.79|32.08|31.78|0
1651805650000|2022-05-06 02:54:10|32.1|31.8|32.1|31.8|32.1|31.8|32.1|31.8|0
1651805690000|2022-05-06 02:54:50|32.09|31.79|32.08|31.78|32.09|31.79|32.08|31.78|0
1651805710000|2022-05-06 02:55:10|32.1|31.8|32.09|31.79|32.1|31.8|32.08|31.78|0
1651805720000|2022-05-06 02:55:20|32.08|31.78|32.08|31.78|32.09|31.79|32.08|31.78|0
1651805730000|2022-05-06 02:55:30|32.09|31.79|32.09|31.79|32.09|31.79|32.09|31.79|0
1651805740000|2022-05-06 02:55:40|32.1|31.8|32.08|31.78|32.1|31.8|32.08|31.78|0
1651805760000|2022-05-06 02:56:00|32.09|31.79|32.09|31.79|32.09|31.79|32.09|31.79|0
1651805770000|2022-05-06 02:56:10|32.08|31.78|32.08|31.78|32.08|31.78|32.08|31.78|0
1651805780000|2022-05-06 02:56:20|32.09|31.79|32.08|31.78|32.09|31.79|32.08|31.78|0
1651805820000|2022-05-06 02:57:00|32.07|31.77|32.07|31.77|32.07|31.77|32.07|31.77|0
1651805830000|2022-05-06 02:57:10|32.08|31.78|32.08|31.78|32.08|31.78|32.08|31.78|0
1651805840000|2022-05-06 02:57:20|32.07|31.77|32.07|31.77|32.07|31.77|32.07|31.77|0
1651805880000|2022-05-06 02:58:00|32.08|31.78|32.08|31.78|32.08|31.78|32.08|31.78|0
1651805890000|2022-05-06 02:58:10|32.07|31.77|32.08|31.78|32.08|31.78|32.07|31.77|0
1651805910000|2022-05-06 02:58:30|32.07|31.77|32.08|31.78|32.08|31.78|32.06|31.76|0
1651806000000|2022-05-06 03:00:00|32.07|31.77|32.08|31.78|32.08|31.78|32.07|31.77|0
1651806010000|2022-05-06 03:00:10|32.07|31.77|32.06|31.76|32.07|31.77|32.06|31.76|0
1651806050000|2022-05-06 03:00:50|32.05|31.75|32.06|31.76|32.06|31.76|32.05|31.75|0
1651806110000|2022-05-06 03:01:50|32.07|31.77|32.07|31.77|32.08|31.78|32.07|31.77|0
1651806120000|2022-05-06 03:02:00|32.08|31.78|32.06|31.76|32.08|31.78|32.06|31.76|0
1651806130000|2022-05-06 03:02:10|32.08|31.78|32.08|31.78|32.08|31.78|32.07|31.77|0
1651806140000|2022-05-06 03:02:20|32.07|31.77|32.07|31.77|32.07|31.77|32.07|31.77|0
1651806150000|2022-05-06 03:02:30|32.08|31.78|32.08|31.78|32.08|31.78|32.08|31.78|0
1651806160000|2022-05-06 03:02:40|32.07|31.77|32.07|31.77|32.07|31.77|32.07|31.77|0
1651806170000|2022-05-06 03:02:50|32.06|31.76|32.06|31.76|32.06|31.76|32.06|31.76|0
1651806220000|2022-05-06 03:03:40|32.07|31.77|32.06|31.76|32.07|31.77|32.06|31.76|0
1651806240000|2022-05-06 03:04:00|32.07|31.77|32.08|31.78|32.08|31.78|32.07|31.77|0
1651806250000|2022-05-06 03:04:10|32.07|31.77|32.07|31.77|32.07|31.77|32.07|31.77|0
1651806260000|2022-05-06 03:04:20|32.08|31.78|32.08|31.78|32.08|31.78|32.08|31.78|0
1651806270000|2022-05-06 03:04:30|32.07|31.77|32.07|31.77|32.07|31.77|32.07|31.77|0
1651806280000|2022-05-06 03:04:40|32.08|31.78|32.08|31.78|32.08|31.78|32.08|31.78|0
1651806290000|2022-05-06 03:04:50|32.07|31.77|32.08|31.78|32.08|31.78|32.07|31.77|0
1651806340000|2022-05-06 03:05:40|32.09|31.79|32.1|31.8|32.1|31.8|32.09|31.79|0
1651806430000|2022-05-06 03:07:10|32.09|31.79|32.08|31.78|32.09|31.79|32.08|31.78|0
1651806440000|2022-05-06 03:07:20|32.1|31.8|32.1|31.8|32.1|31.8|32.1|31.8|0
1651806530000|2022-05-06 03:08:50|32.09|31.79|32.08|31.78|32.09|31.79|32.08|31.78|0
1651806870000|2022-05-06 03:14:30|32.1|31.8|32.09|31.79|32.1|31.8|32.08|31.78|0
1651806880000|2022-05-06 03:14:40|32.1|31.8|32.1|31.8|32.1|31.8|32.1|31.8|0
1651806900000|2022-05-06 03:15:00|32.09|31.79|32.08|31.78|32.09|31.79|32.08|31.78|0
1651806910000|2022-05-06 03:15:10|32.1|31.8|32.1|31.8|32.1|31.8|32.1|31.8|0
1651806920000|2022-05-06 03:15:20|32.09|31.79|32.08|31.78|32.09|31.79|32.08|31.78|0
1651806930000|2022-05-06 03:15:30|32.1|31.8|32.1|31.8|32.1|31.8|32.1|31.8|0
1651807030000|2022-05-06 03:17:10|32.09|31.79|32.08|31.78|32.09|31.79|32.08|31.78|0
1651807050000|2022-05-06 03:17:30|32.1|31.8|32.1|31.8|32.1|31.8|32.1|31.8|0
1651807140000|2022-05-06 03:19:00|32.09|31.79|32.08|31.78|32.09|31.79|32.08|31.78|0
1651807150000|2022-05-06 03:19:10|32.1|31.8|32.1|31.8|32.1|31.8|32.09|31.79|0
1651807210000|2022-05-06 03:20:10|32.09|31.79|32.08|31.78|32.09|31.79|32.08|31.78|0
1651807310000|2022-05-06 03:21:50|32.09|31.79|32.1|31.8|32.1|31.8|32.09|31.79|0
1651807490000|2022-05-06 03:24:50|32.09|31.79|32.08|31.78|32.09|31.79|32.08|31.78|0
1651807560000|2022-05-06 03:26:00|32.2|31.9|32.2|31.9|32.2|31.9|32.2|31.9|0
1651807570000|2022-05-06 03:26:10|32.08|31.78|32.08|31.78|32.19|31.89|32.08|31.78|0
1651807580000|2022-05-06 03:26:20|32.2|31.9|32.08|31.78|32.2|31.9|32.08|31.78|0
1651807590000|2022-05-06 03:26:30|32.2|31.9|32.08|31.78|32.2|31.9|32.08|31.78|0
1651807600000|2022-05-06 03:26:40|32.2|31.9|32.08|31.78|32.2|31.9|32.08|31.78|0
1651807620000|2022-05-06 03:27:00|32.09|31.79|32.2|31.9|32.2|31.9|32.09|31.79|0
1651807630000|2022-05-06 03:27:10|32.09|31.79|32.08|31.78|32.09|31.79|32.08|31.78|0
1651807640000|2022-05-06 03:27:20|32.09|31.79|32.2|31.9|32.2|31.9|32.09|31.79|0
1651807650000|2022-05-06 03:27:30|32.21|31.91|32.21|31.91|32.21|31.91|32.1|31.8|0
1651807660000|2022-05-06 03:27:40|32.1|31.8|32.21|31.91|32.21|31.91|32.1|31.8|0
1651807680000|2022-05-06 03:28:00|32.1|31.8|32.22|31.92|32.22|31.92|32.1|31.8|0
1651807690000|2022-05-06 03:28:10|32.21|31.91|32.22|31.92|32.23|31.93|32.2|31.9|0
1651807700000|2022-05-06 03:28:20|32.21|31.91|32.2|31.9|32.21|31.91|32.2|31.9|0
1651807740000|2022-05-06 03:29:00|32.22|31.92|32.22|31.92|32.22|31.92|32.22|31.92|0
1651807800000|2022-05-06 03:30:00|32.2|31.9|32.22|31.92|32.22|31.92|32.2|31.9|0
1651807830000|2022-05-06 03:30:30|32.23|31.93|32.22|31.92|32.23|31.93|32.22|31.92|0
1651807850000|2022-05-06 03:30:50|32.2|31.9|32.22|31.92|32.22|31.92|32.2|31.9|0
1651807870000|2022-05-06 03:31:10|32.21|31.91|32.08|31.78|32.21|31.91|32.08|31.78|0
1651807880000|2022-05-06 03:31:20|32.07|31.77|32.15|31.85|32.16|31.86|32.03|31.73|0
1651807900000|2022-05-06 03:31:40|32.14|31.84|32.03|31.73|32.14|31.84|32.03|31.73|0
1651807920000|2022-05-06 03:32:00|32.13|31.83|32.15|31.85|32.15|31.85|32.12|31.82|0
1651807930000|2022-05-06 03:32:10|32.12|31.82|32.12|31.82|32.12|31.82|32.12|31.82|0
1651807950000|2022-05-06 03:32:30|32.03|31.73|32.03|31.73|32.12|31.82|32.03|31.73|0
1651807960000|2022-05-06 03:32:40|32.13|31.83|32.15|31.85|32.15|31.85|32.12|31.82|0
1651807970000|2022-05-06 03:32:50|32.14|31.84|32.03|31.73|32.14|31.84|32.03|31.73|0
1651807980000|2022-05-06 03:33:00|32.12|31.82|32.13|31.83|32.13|31.83|32.12|31.82|0
1651807990000|2022-05-06 03:33:10|32.15|31.85|32.15|31.85|32.15|31.85|32.15|31.85|0
1651808000000|2022-05-06 03:33:20|32.12|31.82|32.15|31.85|32.15|31.85|32.12|31.82|0
1651808010000|2022-05-06 03:33:30|32.03|31.73|32.12|31.82|32.12|31.82|32.03|31.73|0
1651808020000|2022-05-06 03:33:40|32.11|31.81|32.12|31.82|32.12|31.82|32.11|31.81|0
1651808030000|2022-05-06 03:33:50|32.03|31.73|32.13|31.83|32.14|31.84|32.01|31.71|0
1651808040000|2022-05-06 03:34:00|32.11|31.81|32.01|31.71|32.12|31.82|32|31.7|0
1651808050000|2022-05-06 03:34:10|32|31.7|32|31.7|32|31.7|32|31.7|0
1651808070000|2022-05-06 03:34:30|32.09|31.79|32|31.7|32.09|31.79|32|31.7|0
1651808100000|2022-05-06 03:35:00|32.09|31.79|32.09|31.79|32.09|31.79|32.09|31.79|0
1651808110000|2022-05-06 03:35:10|32|31.7|32|31.7|32.09|31.79|32|31.7|0
1651808120000|2022-05-06 03:35:20|31.99|31.69|32.09|31.79|32.09|31.79|31.98|31.68|0
1651808130000|2022-05-06 03:35:30|32|31.7|32|31.7|32|31.7|32|31.7|0
1651808140000|2022-05-06 03:35:40|32.11|31.81|32.11|31.81|32.11|31.81|32.11|31.81|0
1651808150000|2022-05-06 03:35:50|32|31.7|32.11|31.81|32.11|31.81|32|31.7|0
1651808160000|2022-05-06 03:36:00|32.1|31.8|32.09|31.79|32.1|31.8|32.09|31.79|0
1651808180000|2022-05-06 03:36:20|32.1|31.8|32.08|31.78|32.11|31.81|31.99|31.69|0
1651808190000|2022-05-06 03:36:30|31.98|31.68|31.98|31.68|32.08|31.78|31.98|31.68|0
1651808200000|2022-05-06 03:36:40|31.99|31.69|31.98|31.68|32.07|31.77|31.98|31.68|0
1651808420000|2022-05-06 03:40:20|32|31.7|31.98|31.68|32|31.7|31.98|31.68|0
1651808470000|2022-05-06 03:41:10|31.99|31.69|32|31.7|32|31.7|31.99|31.69|0
1651808490000|2022-05-06 03:41:30|31.99|31.69|31.99|31.69|32|31.7|31.99|31.69|0
1651808500000|2022-05-06 03:41:40|32|31.7|32|31.7|32|31.7|32|31.7|0
1651808520000|2022-05-06 03:42:00|31.99|31.69|32|31.7|32|31.7|31.99|31.69|0
1651808530000|2022-05-06 03:42:10|31.99|31.69|32.09|31.79|32.09|31.79|31.99|31.69|0
1651808540000|2022-05-06 03:42:20|32|31.7|32|31.7|32|31.7|32|31.7|0
1651808580000|2022-05-06 03:43:00|32.09|31.79|32|31.7|32.09|31.79|32|31.7|0
1651808590000|2022-05-06 03:43:10|32.09|31.79|32|31.7|32.09|31.79|32|31.7|0
1651808600000|2022-05-06 03:43:20|32.09|31.79|32.09|31.79|32.09|31.79|32|31.7|0
1651808630000|2022-05-06 03:43:50|32.08|31.78|31.99|31.69|32.08|31.78|31.98|31.68|0
1651808640000|2022-05-06 03:44:00|31.98|31.68|31.98|31.68|32.08|31.78|31.98|31.68|0
1651808760000|2022-05-06 03:46:00|31.96|31.66|31.96|31.66|31.96|31.66|31.96|31.66|0
1651808950000|2022-05-06 03:49:10|31.91|31.61|31.91|31.61|31.91|31.61|31.91|31.61|0
1651809000000|2022-05-06 03:50:00|31.99|31.69|32.01|31.71|32.03|31.73|31.99|31.69|0
1651809010000|2022-05-06 03:50:10|32.02|31.72|32.02|31.72|32.02|31.72|32.02|31.72|0
1651809020000|2022-05-06 03:50:20|32.08|31.78|32.05|31.75|32.08|31.78|32.05|31.75|0
1651809030000|2022-05-06 03:50:30|31.96|31.66|31.96|31.66|31.96|31.66|31.96|31.66|0
1651809120000|2022-05-06 03:52:00|31.92|31.62|31.92|31.62|31.92|31.62|31.92|31.62|0
1651809140000|2022-05-06 03:52:20|31.93|31.63|31.93|31.63|31.93|31.63|31.93|31.63|0
1651809150000|2022-05-06 03:52:30|31.92|31.62|31.92|31.62|31.92|31.62|31.92|31.62|0
1651809160000|2022-05-06 03:52:40|31.9|31.6|31.9|31.6|31.9|31.6|31.9|31.6|0
1651809170000|2022-05-06 03:52:50|31.89|31.59|31.89|31.59|31.89|31.59|31.89|31.59|0
1651809230000|2022-05-06 03:53:50|31.88|31.58|31.88|31.58|31.88|31.58|31.88|31.58|0
1651809240000|2022-05-06 03:54:00|31.89|31.59|31.89|31.59|31.89|31.59|31.89|31.59|0
1651809290000|2022-05-06 03:54:50|31.9|31.6|31.9|31.6|31.9|31.6|31.9|31.6|0
1651809310000|2022-05-06 03:55:10|31.89|31.59|31.89|31.59|31.89|31.59|31.89|31.59|0
1651809360000|2022-05-06 03:56:00|31.88|31.58|31.88|31.58|31.88|31.58|31.88|31.58|0
1651809430000|2022-05-06 03:57:10|31.89|31.59|31.89|31.59|31.89|31.59|31.89|31.59|0
1651809500000|2022-05-06 03:58:20|31.88|31.58|31.88|31.58|31.88|31.58|31.88|31.58|0
1651809560000|2022-05-06 03:59:20|31.89|31.59|31.89|31.59|31.89|31.59|31.89|31.59|0
1651809570000|2022-05-06 03:59:30|31.88|31.58|31.88|31.58|31.88|31.58|31.88|31.58|0
1651809660000|2022-05-06 04:01:00|31.89|31.59|31.89|31.59|31.89|31.59|31.89|31.59|0
1651809670000|2022-05-06 04:01:10|31.88|31.58|31.88|31.58|31.88|31.58|31.88|31.58|0
1651809680000|2022-05-06 04:01:20|31.89|31.59|31.89|31.59|31.89|31.59|31.89|31.59|0
1651809730000|2022-05-06 04:02:10|31.88|31.58|31.88|31.58|31.88|31.58|31.88|31.58|0
1651810140000|2022-05-06 04:09:00|31.87|31.57|31.87|31.57|31.87|31.57|31.87|31.57|0
1651810150000|2022-05-06 04:09:10|31.82|31.52|31.81|31.51|31.82|31.52|31.81|31.51|0
1651810170000|2022-05-06 04:09:30|31.82|31.52|31.85|31.55|31.96|31.66|31.82|31.52|0
1651810190000|2022-05-06 04:09:50|31.86|31.56|31.86|31.56|31.86|31.56|31.86|31.56|0
1651810290000|2022-05-06 04:11:30|31.98|31.68|31.97|31.67|31.99|31.69|31.97|31.67|0
1651810300000|2022-05-06 04:11:40|31.99|31.69|31.86|31.56|31.99|31.69|31.86|31.56|0
1651810320000|2022-05-06 04:12:00|31.97|31.67|31.97|31.67|31.97|31.67|31.86|31.56|0
1651810330000|2022-05-06 04:12:10|31.86|31.56|31.97|31.67|31.97|31.67|31.86|31.56|0
1651810340000|2022-05-06 04:12:20|31.88|31.58|31.88|31.58|31.97|31.67|31.88|31.58|0
1651810360000|2022-05-06 04:12:40|31.97|31.67|31.97|31.67|31.97|31.67|31.97|31.67|0
1651810370000|2022-05-06 04:12:50|31.88|31.58|31.88|31.58|31.97|31.67|31.88|31.58|0
1651810380000|2022-05-06 04:13:00|31.97|31.67|31.98|31.68|31.99|31.69|31.97|31.67|0
1651810390000|2022-05-06 04:13:10|31.88|31.58|31.88|31.58|31.88|31.58|31.88|31.58|0
1651810410000|2022-05-06 04:13:30|31.99|31.69|31.97|31.67|31.99|31.69|31.97|31.67|0
1651810420000|2022-05-06 04:13:40|31.89|31.59|31.97|31.67|31.97|31.67|31.89|31.59|0
1651810430000|2022-05-06 04:13:50|31.89|31.59|32|31.7|32|31.7|31.89|31.59|0
1651810440000|2022-05-06 04:14:00|31.9|31.6|31.9|31.6|32|31.7|31.9|31.6|0
1651810450000|2022-05-06 04:14:10|32|31.7|32|31.7|32|31.7|32|31.7|0
1651810500000|2022-05-06 04:15:00|31.9|31.6|31.99|31.69|31.99|31.69|31.89|31.59|0
1651810510000|2022-05-06 04:15:10|32|31.7|32|31.7|32|31.7|32|31.7|0
1651810530000|2022-05-06 04:15:30|31.99|31.69|32|31.7|32|31.7|31.99|31.69|0
1651810570000|2022-05-06 04:16:10|31.93|31.63|32.03|31.73|32.03|31.73|31.93|31.63|0
1651810650000|2022-05-06 04:17:30|32|31.7|31.93|31.63|32|31.7|31.93|31.63|0
1651810680000|2022-05-06 04:18:00|31.94|31.64|32|31.7|32|31.7|31.94|31.64|0
1651810690000|2022-05-06 04:18:10|31.94|31.64|31.94|31.64|32|31.7|31.94|31.64|0
1651810710000|2022-05-06 04:18:30|32|31.7|32|31.7|32|31.7|31.94|31.64|0
1651810720000|2022-05-06 04:18:40|31.94|31.64|31.94|31.64|31.94|31.64|31.94|31.64|0
1651810730000|2022-05-06 04:18:50|32|31.7|32.03|31.73|32.03|31.73|31.94|31.64|0
1651810740000|2022-05-06 04:19:00|31.94|31.64|32.03|31.73|32.03|31.73|31.94|31.64|0
1651810760000|2022-05-06 04:19:20|32|31.7|32|31.7|32|31.7|32|31.7|0
1651810770000|2022-05-06 04:19:30|32.04|31.74|32.08|31.78|32.08|31.78|32.04|31.74|0
1651810790000|2022-05-06 04:19:50|32.09|31.79|32.07|31.77|32.09|31.79|32.06|31.76|0
1651810800000|2022-05-06 04:20:00|32.06|31.76|32.09|31.79|32.09|31.79|32.06|31.76|0
1651810830000|2022-05-06 04:20:30|32.1|31.8|32.09|31.79|32.1|31.8|32.09|31.79|0
1651810850000|2022-05-06 04:20:50|32.1|31.8|32.1|31.8|32.1|31.8|32.1|31.8|0
1651810860000|2022-05-06 04:21:00|32.11|31.81|32.14|31.84|32.14|31.84|32.1|31.8|0
1651810870000|2022-05-06 04:21:10|32.1|31.8|32.14|31.84|32.14|31.84|32.1|31.8|0
1651810890000|2022-05-06 04:21:30|32.12|31.82|32.1|31.8|32.12|31.82|32.08|31.78|0
1651810900000|2022-05-06 04:21:40|32.09|31.79|32.09|31.79|32.1|31.8|32.09|31.79|0
1651810910000|2022-05-06 04:21:50|32.1|31.8|32.09|31.79|32.1|31.8|32.09|31.79|0
1651810920000|2022-05-06 04:22:00|32.1|31.8|32.1|31.8|32.1|31.8|32.09|31.79|0
1651810950000|2022-05-06 04:22:30|32.09|31.79|32.1|31.8|32.1|31.8|32.09|31.79|0
1651810980000|2022-05-06 04:23:00|32.09|31.79|32.09|31.79|32.09|31.79|32.09|31.79|0
1651811040000|2022-05-06 04:24:00|32.04|31.74|32.05|31.75|32.05|31.75|32.04|31.74|0
1651811070000|2022-05-06 04:24:30|32.08|31.78|32.05|31.75|32.08|31.78|32.04|31.74|0
1651811090000|2022-05-06 04:24:50|32.02|31.72|32.02|31.72|32.02|31.72|32.02|31.72|0
1651811100000|2022-05-06 04:25:00|32.03|31.73|32.02|31.72|32.04|31.74|32.02|31.72|0
1651811110000|2022-05-06 04:25:10|32.05|31.75|31.95|31.65|32.05|31.75|31.95|31.65|0
1651811120000|2022-05-06 04:25:20|31.94|31.64|31.94|31.64|31.94|31.64|31.94|31.64|0
1651811160000|2022-05-06 04:26:00|31.95|31.65|32.05|31.75|32.05|31.75|31.95|31.65|0
1651811250000|2022-05-06 04:27:30|32.02|31.72|32.05|31.75|32.05|31.75|32.02|31.72|0
1651811310000|2022-05-06 04:28:30|32.02|31.72|32.05|31.75|32.06|31.76|32.02|31.72|0
1651811320000|2022-05-06 04:28:40|32.06|31.76|32.06|31.76|32.06|31.76|32.06|31.76|0
1651811330000|2022-05-06 04:28:50|32.05|31.75|32.06|31.76|32.06|31.76|32.05|31.75|0
1651811340000|2022-05-06 04:29:00|32.05|31.75|32.05|31.75|32.05|31.75|32.05|31.75|0
1651811350000|2022-05-06 04:29:10|32.04|31.74|32.05|31.75|32.05|31.75|32.02|31.72|0
1651811390000|2022-05-06 04:29:50|32.04|31.74|32.06|31.76|32.06|31.76|32.02|31.72|0
1651811400000|2022-05-06 04:30:00|32.03|31.73|32.03|31.73|32.06|31.76|32.03|31.73|0
1651811460000|2022-05-06 04:31:00|32.04|31.74|32.1|31.8|32.1|31.8|32.04|31.74|0
1651811470000|2022-05-06 04:31:10|32.04|31.74|32.04|31.74|32.04|31.74|32.04|31.74|0
1651811550000|2022-05-06 04:32:30|32.03|31.73|32.03|31.73|32.03|31.73|32.03|31.73|0
1651811570000|2022-05-06 04:32:50|32.04|31.74|32.03|31.73|32.04|31.74|32.03|31.73|0
1651811580000|2022-05-06 04:33:00|32.04|31.74|32.03|31.73|32.04|31.74|32.03|31.73|0
1651811590000|2022-05-06 04:33:10|32.04|31.74|32.04|31.74|32.04|31.74|32.04|31.74|0
1651811600000|2022-05-06 04:33:20|32.03|31.73|32.03|31.73|32.03|31.73|32.03|31.73|0
1651811610000|2022-05-06 04:33:30|32.04|31.74|32.03|31.73|32.04|31.74|32.03|31.73|0
1651811630000|2022-05-06 04:33:50|32|31.7|32|31.7|32|31.7|31.99|31.69|0
1651811640000|2022-05-06 04:34:00|31.99|31.69|32|31.7|32|31.7|31.99|31.69|0
1651811650000|2022-05-06 04:34:10|31.99|31.69|32.01|31.71|32.01|31.71|31.99|31.69|0
1651811730000|2022-05-06 04:35:30|32|31.7|32|31.7|32|31.7|32|31.7|0
1651811770000|2022-05-06 04:36:10|31.99|31.69|32|31.7|32|31.7|31.99|31.69|0
1651811790000|2022-05-06 04:36:30|31.99|31.69|31.99|31.69|31.99|31.69|31.99|31.69|0
1651811810000|2022-05-06 04:36:50|32|31.7|32|31.7|32|31.7|32|31.7|0
1651811840000|2022-05-06 04:37:20|32.01|31.71|32.01|31.71|32.01|31.71|32.01|31.71|0
1651811880000|2022-05-06 04:38:00|32|31.7|32|31.7|32|31.7|32|31.7|0
1651811890000|2022-05-06 04:38:10|32.01|31.71|32.01|31.71|32.01|31.71|32.01|31.71|0
1651811900000|2022-05-06 04:38:20|32|31.7|32.01|31.71|32.01|31.71|31.99|31.69|0
1651812070000|2022-05-06 04:41:10|32|31.7|32|31.7|32|31.7|32|31.7|0
1651812080000|2022-05-06 04:41:20|32.01|31.71|32.01|31.71|32.01|31.71|32.01|31.71|0
1651812130000|2022-05-06 04:42:10|32|31.7|32|31.7|32|31.7|31.99|31.69|0
1651812140000|2022-05-06 04:42:20|32.01|31.71|32.01|31.71|32.01|31.71|32.01|31.71|0
1651812350000|2022-05-06 04:45:50|32.05|31.75|32.04|31.74|32.05|31.75|32.04|31.74|0
1651812360000|2022-05-06 04:46:00|32.01|31.71|32.02|31.72|32.02|31.72|32.01|31.71|0
1651812620000|2022-05-06 04:50:20|32.01|31.71|32.01|31.71|32.01|31.71|32.01|31.71|0
1651812750000|2022-05-06 04:52:30|32|31.7|32.01|31.71|32.01|31.71|32|31.7|0
1651812970000|2022-05-06 04:56:10|32|31.7|31.99|31.69|32|31.7|31.99|31.69|0
1651812990000|2022-05-06 04:56:30|32|31.7|32|31.7|32|31.7|32|31.7|0
1651813010000|2022-05-06 04:56:50|32.01|31.71|32.01|31.71|32.01|31.71|32.01|31.71|0
1651813090000|2022-05-06 04:58:10|32|31.7|32|31.7|32|31.7|32|31.7|0
1651813110000|2022-05-06 04:58:30|31.99|31.69|31.99|31.69|31.99|31.69|31.99|31.69|0
1651813200000|2022-05-06 05:00:00|32|31.7|31.99|31.69|32|31.7|31.99|31.69|0
1651813210000|2022-05-06 05:00:10|32|31.7|32.01|31.71|32.01|31.71|32|31.7|0
1651813240000|2022-05-06 05:00:40|32.02|31.72|32.02|31.72|32.02|31.72|32.02|31.72|0
1651813250000|2022-05-06 05:00:50|32.01|31.71|32.02|31.72|32.02|31.72|32.01|31.71|0
1651813260000|2022-05-06 05:01:00|32.01|31.71|32.01|31.71|32.01|31.71|32.01|31.71|0
1651813270000|2022-05-06 05:01:10|32.02|31.72|32.02|31.72|32.02|31.72|32.01|31.71|0
1651813280000|2022-05-06 05:01:20|32.01|31.71|32.02|31.72|32.02|31.72|32.01|31.71|0
1651813290000|2022-05-06 05:01:30|32.05|31.75|32.05|31.75|32.05|31.75|32.05|31.75|0
1651813350000|2022-05-06 05:02:30|32.02|31.72|32.02|31.72|32.02|31.72|32.02|31.72|0
1651813360000|2022-05-06 05:02:40|32.03|31.73|32.04|31.74|32.04|31.74|32.03|31.73|0
1651813370000|2022-05-06 05:02:50|32.03|31.73|32.03|31.73|32.03|31.73|32.02|31.72|0
1651813380000|2022-05-06 05:03:00|32.04|31.74|32.02|31.72|32.04|31.74|32.02|31.72|0
1651813390000|2022-05-06 05:03:10|32.03|31.73|32.03|31.73|32.03|31.73|32.03|31.73|0
1651813400000|2022-05-06 05:03:20|32.02|31.72|32.02|31.72|32.02|31.72|32.02|31.72|0
1651813410000|2022-05-06 05:03:30|32.03|31.73|32.04|31.96|32.05|31.97|32.03|31.73|6
1651813420000|2022-05-06 05:03:40|31.98|31.9|32.08|31.83|32.08|31.9|31.98|31.72|1
1651813430000|2022-05-06 05:03:50|32.02|31.94|32.09|31.84|32.09|31.96|32.02|31.84|0
1651813440000|2022-05-06 05:04:00|32.08|31.83|32.08|31.83|32.08|31.83|32.08|31.83|0
1651813450000|2022-05-06 05:04:10|32.03|31.73|32.01|31.71|32.03|31.73|32.01|31.71|0
1651813460000|2022-05-06 05:04:20|32|31.7|31.94|31.64|32|31.7|31.94|31.64|0
1651813480000|2022-05-06 05:04:40|31.99|31.69|32|31.7|32|31.7|31.99|31.69|0
1651813500000|2022-05-06 05:05:00|31.95|31.65|31.94|31.64|31.95|31.65|31.94|31.64|0
1651813510000|2022-05-06 05:05:10|31.93|31.63|31.94|31.64|31.94|31.64|31.93|31.63|0
1651813520000|2022-05-06 05:05:20|31.93|31.63|31.94|31.64|31.94|31.64|31.93|31.63|0
1651813550000|2022-05-06 05:05:50|31.95|31.65|31.95|31.65|31.95|31.65|31.95|31.65|0
1651813570000|2022-05-06 05:06:10|31.96|31.66|31.97|31.67|31.97|31.67|31.96|31.66|0
1651813620000|2022-05-06 05:07:00|31.96|31.66|31.97|31.67|31.97|31.67|31.95|31.65|0
1651813630000|2022-05-06 05:07:10|31.96|31.66|31.95|31.65|31.96|31.66|31.95|31.65|0
1651813640000|2022-05-06 05:07:20|31.94|31.64|31.94|31.64|31.94|31.64|31.94|31.64|0
1651813690000|2022-05-06 05:08:10|31.95|31.65|31.96|31.66|31.96|31.66|31.95|31.65|0
1651813700000|2022-05-06 05:08:20|31.97|31.67|31.97|31.67|31.97|31.67|31.97|31.67|0
1651813760000|2022-05-06 05:09:20|31.98|31.68|31.97|31.67|31.98|31.68|31.97|31.67|0
1651813770000|2022-05-06 05:09:30|31.98|31.68|31.98|31.68|31.98|31.68|31.97|31.67|0
1651813800000|2022-05-06 05:10:00|31.97|31.67|31.98|31.68|31.98|31.68|31.97|31.67|0
1651813820000|2022-05-06 05:10:20|31.97|31.67|31.98|31.68|31.98|31.68|31.97|31.67|0
1651813840000|2022-05-06 05:10:40|31.97|31.67|31.98|31.68|31.98|31.68|31.97|31.67|0
1651813850000|2022-05-06 05:10:50|31.97|31.67|31.97|31.67|31.98|31.68|31.97|31.67|0
1651813860000|2022-05-06 05:11:00|31.98|31.68|31.98|31.68|31.98|31.68|31.98|31.68|0
1651813870000|2022-05-06 05:11:10|31.97|31.67|31.97|31.67|31.97|31.67|31.97|31.67|0
1651813880000|2022-05-06 05:11:20|31.98|31.68|31.97|31.67|31.98|31.68|31.97|31.67|0
1651813890000|2022-05-06 05:11:30|31.98|31.68|31.97|31.67|31.98|31.68|31.97|31.67|0
1651813900000|2022-05-06 05:11:40|31.98|31.68|31.97|31.67|31.98|31.68|31.97|31.67|0
1651813920000|2022-05-06 05:12:00|31.98|31.68|32.05|31.75|32.05|31.75|31.98|31.68|0
1651814040000|2022-05-06 05:14:00|32.06|31.76|32.05|31.75|32.07|31.77|32.05|31.75|0
1651814110000|2022-05-06 05:15:10|32.04|31.74|32.04|31.74|32.04|31.74|32.03|31.73|0
1651814120000|2022-05-06 05:15:20|32.05|31.75|32.05|31.75|32.05|31.75|32.05|31.75|0
1651814180000|2022-05-06 05:16:20|32.06|31.76|32.06|31.76|32.06|31.76|32.06|31.76|0
1651814190000|2022-05-06 05:16:30|32.07|31.77|32.05|31.75|32.07|31.77|32.05|31.75|0
1651814220000|2022-05-06 05:17:00|32.04|31.74|32.02|31.72|32.04|31.74|32.01|31.71|0
1651814230000|2022-05-06 05:17:10|32.01|31.71|32.01|31.71|32.01|31.71|32.01|31.71|0
1651814240000|2022-05-06 05:17:20|32.07|31.77|32.07|31.77|32.07|31.77|32.07|31.77|0
1651814250000|2022-05-06 05:17:30|32.08|31.78|32.08|31.78|32.08|31.78|32.08|31.78|0
1651814270000|2022-05-06 05:17:50|32.05|31.75|32.04|31.74|32.05|31.75|32.04|31.74|0
1651814280000|2022-05-06 05:18:00|32.05|31.75|32.05|31.75|32.05|31.75|32.05|31.75|0
1651814290000|2022-05-06 05:18:10|32.04|31.74|32.04|31.74|32.04|31.74|32.04|31.74|0
1651814310000|2022-05-06 05:18:30|32.03|31.73|31.97|31.67|32.03|31.73|31.96|31.66|0
1651814320000|2022-05-06 05:18:40|32.02|31.72|32.02|31.72|32.02|31.72|32.02|31.72|0
1651814340000|2022-05-06 05:19:00|32.03|31.73|31.97|31.67|32.03|31.73|31.97|31.67|0
1651814350000|2022-05-06 05:19:10|32.01|31.71|32.02|31.72|32.02|31.72|32.01|31.71|0
1651814360000|2022-05-06 05:19:20|32.01|31.71|32.02|31.72|32.02|31.72|32.01|31.71|0
1651814400000|2022-05-06 05:20:00|32.01|31.71|32.01|31.71|32.01|31.71|32.01|31.71|0
1651814430000|2022-05-06 05:20:30|32.02|31.72|32.02|31.72|32.02|31.72|32.02|31.72|0
1651814440000|2022-05-06 05:20:40|32.01|31.71|32.01|31.71|32.01|31.71|32.01|31.71|0
1651814470000|2022-05-06 05:21:10|32.02|31.72|32.02|31.72|32.02|31.72|32.02|31.72|0
1651814510000|2022-05-06 05:21:50|32.01|31.71|32.02|31.72|32.02|31.72|32|31.7|0
1651814530000|2022-05-06 05:22:10|32.03|31.73|32.01|31.71|32.03|31.73|32.01|31.71|0
1651814580000|2022-05-06 05:23:00|32|31.7|32|31.7|32.01|31.71|31.99|31.69|0
1651814590000|2022-05-06 05:23:10|32.01|31.71|32.01|31.71|32.01|31.71|32.01|31.71|0
1651814600000|2022-05-06 05:23:20|31.94|31.64|31.95|31.65|32.03|31.73|31.94|31.64|0
1651814610000|2022-05-06 05:23:30|32.01|31.71|32.03|31.73|32.03|31.73|31.94|31.64|0
1651814650000|2022-05-06 05:24:10|31.99|31.69|32.01|31.71|32.01|31.71|31.99|31.69|0
1651814690000|2022-05-06 05:24:50|32|31.7|31.95|31.65|32|31.7|31.94|31.64|0
1651814700000|2022-05-06 05:25:00|32.01|31.71|32.03|31.73|32.03|31.73|31.94|31.64|0
1651814720000|2022-05-06 05:25:20|31.97|31.67|32.03|31.73|32.03|31.73|31.97|31.67|0
1651814900000|2022-05-06 05:28:20|31.97|31.67|31.98|31.68|31.98|31.68|31.97|31.67|0
1651814910000|2022-05-06 05:28:30|32.01|31.71|31.98|31.68|32.01|31.71|31.98|31.68|0
1651814920000|2022-05-06 05:28:40|31.97|31.67|32|31.7|32.03|31.73|31.97|31.67|0
1651814970000|2022-05-06 05:29:30|31.99|31.69|32|31.7|32|31.7|31.99|31.69|0
1651815000000|2022-05-06 05:30:00|31.98|31.68|32.02|31.72|32.02|31.72|31.98|31.68|0
1651815010000|2022-05-06 05:30:10|32|31.7|32.02|31.72|32.02|31.72|32|31.7|0
1651815020000|2022-05-06 05:30:20|32.01|31.71|31.99|31.69|32.01|31.71|31.98|31.68|0
1651815030000|2022-05-06 05:30:30|32.02|31.72|32.02|31.72|32.02|31.72|32.02|31.72|0
1651815040000|2022-05-06 05:30:40|31.99|31.69|31.99|31.69|31.99|31.69|31.99|31.69|0
1651815050000|2022-05-06 05:30:50|32.02|31.72|32.02|31.72|32.02|31.72|32.02|31.72|0
1651815060000|2022-05-06 05:31:00|31.99|31.69|31.99|31.69|31.99|31.69|31.99|31.69|0
1651815170000|2022-05-06 05:32:50|32|31.7|32|31.7|32|31.7|32|31.7|0
1651815180000|2022-05-06 05:33:00|31.99|31.69|31.99|31.69|31.99|31.69|31.99|31.69|0
1651815190000|2022-05-06 05:33:10|32|31.7|32|31.7|32|31.7|32|31.7|0
1651815300000|2022-05-06 05:35:00|32.02|31.72|32.02|31.72|32.02|31.72|32.02|31.72|0
1651815310000|2022-05-06 05:35:10|32|31.7|32|31.7|32|31.7|32|31.7|0
1651815330000|2022-05-06 05:35:30|31.99|31.69|32.02|31.72|32.02|31.72|31.99|31.69|0
1651815340000|2022-05-06 05:35:40|31.99|31.69|31.99|31.69|31.99|31.69|31.99|31.69|0
1651815350000|2022-05-06 05:35:50|32.02|31.72|32.02|31.72|32.02|31.72|32.02|31.72|0
1651815360000|2022-05-06 05:36:00|31.99|31.69|32.02|31.72|32.02|31.72|31.99|31.69|0
1651815420000|2022-05-06 05:37:00|32|31.7|32|31.7|32|31.7|31.99|31.69|0
1651815440000|2022-05-06 05:37:20|32.02|31.72|32.02|31.72|32.02|31.72|31.99|31.69|0
1651815480000|2022-05-06 05:38:00|31.99|31.69|32|31.7|32.02|31.72|31.99|31.69|0
1651815490000|2022-05-06 05:38:10|31.99|31.69|32|31.7|32|31.7|31.99|31.69|0
1651815520000|2022-05-06 05:38:40|31.99|31.69|31.99|31.69|31.99|31.69|31.99|31.69|0
1651815660000|2022-05-06 05:41:00|31.98|31.68|32.01|31.71|32.01|31.71|31.98|31.68|0
1651815670000|2022-05-06 05:41:10|31.98|31.68|31.98|31.68|31.98|31.68|31.98|31.68|0
1651815680000|2022-05-06 05:41:20|31.99|31.69|31.99|31.69|31.99|31.69|31.98|31.68|0
1651815700000|2022-05-06 05:41:40|32.01|31.71|32.01|31.71|32.01|31.71|32.01|31.71|0
1651815710000|2022-05-06 05:41:50|31.98|31.68|31.98|31.68|31.98|31.68|31.98|31.68|0
1651815720000|2022-05-06 05:42:00|32.01|31.71|32.01|31.71|32.01|31.71|32.01|31.71|0
1651816220000|2022-05-06 05:50:20|31.95|31.7|32.02|31.72|32.02|31.72|31.95|31.67|4
1651816250000|2022-05-06 05:50:50|32.01|31.71|32.01|31.71|32.01|31.71|32|31.7|0
1651816410000|2022-05-06 05:53:30|32.02|31.72|32.02|31.72|32.02|31.72|32.02|31.72|0
1651816690000|2022-05-06 05:58:10|32.01|31.71|32.01|31.71|32.01|31.71|32.01|31.71|0
1651816720000|2022-05-06 05:58:40|32.02|31.72|32.02|31.72|32.02|31.72|32.02|31.72|0
1651816730000|2022-05-06 05:58:50|32.01|31.71|32.01|31.71|32.01|31.71|32.01|31.71|0
1651816750000|2022-05-06 05:59:10|31.98|31.68|31.98|31.68|31.98|31.68|31.98|31.68|0
1651816780000|2022-05-06 05:59:40|31.96|31.66|31.96|31.66|31.96|31.66|31.96|31.66|0
1651816800000|2022-05-06 06:00:00|31.97|31.67|31.98|31.68|31.98|31.68|31.96|31.66|0
1651816820000|2022-05-06 06:00:20|31.96|31.66|31.96|31.66|31.97|31.67|31.96|31.66|0
1651816830000|2022-05-06 06:00:30|31.94|31.64|31.88|31.63|31.97|31.67|31.88|31.63|0
1651816840000|2022-05-06 06:00:40|31.9|31.65|31.82|31.74|31.9|31.74|31.82|31.65|0
1651816860000|2022-05-06 06:01:00|31.81|31.73|31.97|31.67|31.97|31.73|31.81|31.63|4
1651816870000|2022-05-06 06:01:10|31.92||31.97||31.97||31.92||0
1651816890000|2022-05-06 06:01:30|31.95|31.65|31.95|31.65|31.95|31.65|31.95|31.65|0
1651816920000|2022-05-06 06:02:00|31.91|31.66|31.95|31.65|31.95|31.66|31.91|31.64|0
1651816930000|2022-05-06 06:02:10|31.94|31.64|31.9|31.65|31.94|31.65|31.88|31.63|0
1651816950000|2022-05-06 06:02:30|31.88|31.63|31.9|31.65|31.9|31.65|31.88|31.63|0
1651816960000|2022-05-06 06:02:40|31.88|31.63|31.88|31.63|31.88|31.63|31.88|31.63|0
1651816980000|2022-05-06 06:03:00|31.9|31.65|31.9|31.65|31.9|31.65|31.9|31.65|0
1651817000000|2022-05-06 06:03:20|31.92|31.67|31.82|31.74|31.92|31.74|31.82|31.67|0
1651817040000|2022-05-06 06:04:00|31.79|31.71|31.74|31.66|31.82|31.71|31.74|31.57|1
1651817050000|2022-05-06 06:04:10|31.75|31.67|31.75|31.67|31.75|31.67|31.75|31.67|0
1651817080000|2022-05-06 06:04:40|31.79|31.54|31.74|31.66|31.8|31.66|31.7|31.54|2
1651817090000|2022-05-06 06:04:50|31.72|31.64|31.8|31.55|31.81|31.64|31.72|31.54|0
1651817110000|2022-05-06 06:05:10|31.72|31.64|31.72|31.64|31.72|31.64|31.72|31.64|0
1651817130000|2022-05-06 06:05:30|31.73|31.65|31.72|31.64|31.73|31.65|31.72|31.64|1
1651817150000|2022-05-06 06:05:50|31.71|31.63|31.7|31.62|31.71|31.63|31.7|31.62|0
1651817160000|2022-05-06 06:06:00|31.72|31.64|31.75|31.67|31.75|31.67|31.72|31.64|36
1651817170000|2022-05-06 06:06:10|31.74|31.66|31.77|31.69|31.77|31.69|31.74|31.66|12
1651817180000|2022-05-06 06:06:20|31.76|31.68|31.76|31.68|31.76|31.68|31.76|31.68|0
1651817190000|2022-05-06 06:06:30|31.77|31.69|31.74|31.66|31.77|31.69|31.74|31.66|2
1651817210000|2022-05-06 06:06:50|31.72|31.64|31.74|31.66|31.74|31.66|31.67|31.59|0
1651817240000|2022-05-06 06:07:20|31.73|31.65|31.72|31.64|31.73|31.65|31.72|31.64|0
1651817260000|2022-05-06 06:07:40|31.76|31.68|31.76|31.68|31.76|31.68|31.76|31.68|5
1651817270000|2022-05-06 06:07:50|31.75|31.67|31.76|31.68|31.77|31.69|31.75|31.67|1
1651817290000|2022-05-06 06:08:10|31.75|31.67|31.74|31.66|31.75|31.67|31.74|31.66|1
1651817300000|2022-05-06 06:08:20|31.77|31.69|31.81|31.73|31.81|31.73|31.76|31.68|0
1651817310000|2022-05-06 06:08:30|31.8|31.72|31.78|31.7|31.8|31.72|31.78|31.7|0
1651817330000|2022-05-06 06:08:50|31.79|31.71|31.81|31.73|31.81|31.73|31.79|31.71|0
1651817350000|2022-05-06 06:09:10|31.8|31.72|31.76|31.68|31.8|31.72|31.76|31.68|0
1651817360000|2022-05-06 06:09:20|31.77|31.69|31.77|31.69|31.77|31.69|31.77|31.69|0
1651817380000|2022-05-06 06:09:40|31.76|31.68|31.77|31.69|31.77|31.69|31.76|31.68|0
1651817390000|2022-05-06 06:09:50|31.76|31.68|31.76|31.68|31.76|31.68|31.76|31.68|0
1651817400000|2022-05-06 06:10:00|31.75|31.67|31.74|31.66|31.75|31.67|31.74|31.66|0
1651817410000|2022-05-06 06:10:10|31.75|31.67|31.77|31.69|31.77|31.69|31.75|31.67|0
1651817420000|2022-05-06 06:10:20|31.76|31.68|31.77|31.69|31.77|31.69|31.76|31.68|0
1651817430000|2022-05-06 06:10:30|31.79|31.71|31.79|31.71|31.79|31.71|31.79|31.71|0
1651817440000|2022-05-06 06:10:40|31.77|31.69|31.77|31.69|31.77|31.69|31.77|31.69|0
1651817460000|2022-05-06 06:11:00|31.76|31.68|31.76|31.68|31.77|31.69|31.76|31.68|0
1651817470000|2022-05-06 06:11:10|31.75|31.67|31.74|31.66|31.75|31.67|31.74|31.66|0
1651817540000|2022-05-06 06:12:20|31.76|31.68|31.77|31.69|31.77|31.69|31.76|31.68|0
1651817550000|2022-05-06 06:12:30|31.76|31.68|31.75|31.67|31.76|31.68|31.75|31.67|0
1651817560000|2022-05-06 06:12:40|31.76|31.68|31.79|31.71|31.79|31.71|31.76|31.68|0
1651817570000|2022-05-06 06:12:50|31.8|31.72|31.84|31.76|31.84|31.76|31.8|31.72|0
1651817600000|2022-05-06 06:13:20|31.83|31.75|31.83|31.75|31.83|31.75|31.83|31.75|0
1651817610000|2022-05-06 06:13:30|31.84|31.76|31.83|31.75|31.84|31.76|31.83|31.75|0
1651817630000|2022-05-06 06:13:50|31.84|31.76|31.84|31.76|31.84|31.76|31.84|31.76|0
1651817650000|2022-05-06 06:14:10|31.83|31.75|31.84|31.76|31.84|31.76|31.83|31.75|0
1651817670000|2022-05-06 06:14:30|31.83|31.75|31.79|31.71|31.83|31.75|31.79|31.71|0
1651817690000|2022-05-06 06:14:50|31.81|31.73|31.82|31.74|31.82|31.74|31.81|31.73|0
1651817700000|2022-05-06 06:15:00|31.81|31.73|31.81|31.73|31.81|31.73|31.79|31.71|0
1651817710000|2022-05-06 06:15:10|31.79|31.71|31.81|31.73|31.81|31.73|31.79|31.71|0
1651817720000|2022-05-06 06:15:20|31.82|31.74|31.84|31.76|31.84|31.76|31.82|31.74|0
1651817730000|2022-05-06 06:15:30|31.85|31.77|31.87|31.79|31.87|31.79|31.85|31.77|0
1651817740000|2022-05-06 06:15:40|31.89|31.81|31.89|31.81|31.89|31.81|31.87|31.79|0
1651817750000|2022-05-06 06:15:50|31.88|31.8|31.89|31.81|31.89|31.81|31.88|31.8|0
1651817760000|2022-05-06 06:16:00|31.88|31.8|31.83|31.75|31.88|31.8|31.83|31.75|0
1651817770000|2022-05-06 06:16:10|31.84|31.76|31.87|31.79|31.87|31.79|31.84|31.76|0
1651817780000|2022-05-06 06:16:20|31.88|31.8|31.88|31.8|31.88|31.8|31.88|31.8|0
1651817790000|2022-05-06 06:16:30|31.86|31.78|31.9|31.82|31.9|31.82|31.86|31.78|0
1651817800000|2022-05-06 06:16:40|31.91|31.83|31.89|31.81|31.91|31.83|31.89|31.81|0
1651817850000|2022-05-06 06:17:30|31.9|31.82|31.91|31.83|31.91|31.83|31.9|31.82|0
1651817880000|2022-05-06 06:18:00|31.9|31.82|31.91|31.83|31.91|31.83|31.89|31.81|1
1651817930000|2022-05-06 06:18:50|31.89|31.81|31.89|31.81|31.89|31.81|31.89|31.81|4
1651817940000|2022-05-06 06:19:00|31.88|31.8|31.86|31.78|31.88|31.8|31.84|31.76|1
1651817950000|2022-05-06 06:19:10|31.87|31.79|31.88|31.8|31.88|31.8|31.87|31.79|0
1651817960000|2022-05-06 06:19:20|31.89|31.81|31.88|31.8|31.89|31.81|31.88|31.8|0
1651817980000|2022-05-06 06:19:40|31.89|31.81|31.88|31.8|31.89|31.81|31.88|31.8|0
1651817990000|2022-05-06 06:19:50|31.89|31.81|31.88|31.8|31.89|31.81|31.88|31.8|0
1651818000000|2022-05-06 06:20:00|31.87|31.79|31.81|31.73|31.87|31.79|31.81|31.73|1
1651818010000|2022-05-06 06:20:10|31.82|31.74|31.83|31.75|31.83|31.75|31.82|31.74|0
1651818020000|2022-05-06 06:20:20|31.82|31.74|31.82|31.74|31.82|31.74|31.82|31.74|3
1651818040000|2022-05-06 06:20:40|31.81|31.73|31.8|31.72|31.82|31.74|31.8|31.72|0
1651818050000|2022-05-06 06:20:50|31.78|31.7|31.8|31.72|31.8|31.72|31.78|31.7|0
1651818060000|2022-05-06 06:21:00|31.81|31.73|31.81|31.73|31.81|31.73|31.81|31.73|0
1651818080000|2022-05-06 06:21:20|31.82|31.74|31.82|31.74|31.82|31.74|31.82|31.74|0
1651818120000|2022-05-06 06:22:00|31.83|31.75|31.86|31.78|31.86|31.78|31.83|31.75|0
1651818130000|2022-05-06 06:22:10|31.85|31.77|31.82|31.74|31.85|31.77|31.82|31.74|3
1651818140000|2022-05-06 06:22:20|31.81|31.73|31.81|31.73|31.82|31.74|31.81|31.73|0
1651818150000|2022-05-06 06:22:30|31.8|31.72|31.8|31.72|31.8|31.72|31.8|31.72|0
1651818160000|2022-05-06 06:22:40|31.77|31.69|31.77|31.69|31.77|31.69|31.77|31.69|0
1651818190000|2022-05-06 06:23:10|31.76|31.68|31.77|31.69|31.77|31.69|31.76|31.68|0
1651818200000|2022-05-06 06:23:20|31.76|31.68|31.74|31.66|31.77|31.69|31.74|31.66|0
1651818210000|2022-05-06 06:23:30|31.75|31.67|31.76|31.68|31.77|31.69|31.75|31.67|0
1651818220000|2022-05-06 06:23:40|31.74|31.66|31.77|31.69|31.77|31.69|31.74|31.66|0
1651818240000|2022-05-06 06:24:00|31.79|31.71|31.79|31.71|31.79|31.71|31.77|31.69|0
1651818250000|2022-05-06 06:24:10|31.8|31.72|31.82|31.74|31.82|31.74|31.8|31.72|0
1651818270000|2022-05-06 06:24:30|31.81|31.73|31.82|31.74|31.82|31.74|31.81|31.73|0
1651818280000|2022-05-06 06:24:40|31.81|31.73|31.81|31.73|31.81|31.73|31.81|31.73|0
1651818290000|2022-05-06 06:24:50|31.82|31.74|31.8|31.72|31.82|31.74|31.79|31.71|0
1651818300000|2022-05-06 06:25:00|31.82|31.74|31.82|31.74|31.82|31.74|31.81|31.73|0
1651818320000|2022-05-06 06:25:20|31.81|31.73|31.87|31.79|31.87|31.79|31.81|31.73|3
1651818350000|2022-05-06 06:25:50|31.86|31.78|31.87|31.79|31.87|31.79|31.86|31.78|2
1651818360000|2022-05-06 06:26:00|31.86|31.78|31.86|31.78|31.86|31.78|31.86|31.78|0
1651818370000|2022-05-06 06:26:10|31.85|31.77|31.84|31.76|31.85|31.77|31.84|31.76|2
1651818400000|2022-05-06 06:26:40|31.85|31.77|31.86|31.78|31.87|31.79|31.85|31.77|0
1651818410000|2022-05-06 06:26:50|31.85|31.77|31.85|31.77|31.85|31.77|31.83|31.75|0
1651818420000|2022-05-06 06:27:00|31.86|31.78|31.86|31.78|31.86|31.78|31.86|31.78|0
1651818430000|2022-05-06 06:27:10|31.85|31.77|31.86|31.78|31.87|31.79|31.85|31.77|0
1651818450000|2022-05-06 06:27:30|31.85|31.77|31.86|31.78|31.86|31.78|31.84|31.76|2
1651818460000|2022-05-06 06:27:40|31.87|31.79|31.87|31.79|31.87|31.79|31.87|31.79|0
1651818480000|2022-05-06 06:28:00|31.86|31.78|31.84|31.76|31.87|31.79|31.84|31.76|1
1651818490000|2022-05-06 06:28:10|31.82|31.74|31.82|31.74|31.82|31.74|31.82|31.74|0
1651818500000|2022-05-06 06:28:20|31.84|31.76|31.84|31.76|31.84|31.76|31.84|31.76|0
1651818510000|2022-05-06 06:28:30|31.82|31.74|31.84|31.76|31.84|31.76|31.82|31.74|0
1651818520000|2022-05-06 06:28:40|31.85|31.77|31.87|31.79|31.87|31.79|31.85|31.77|0
1651818530000|2022-05-06 06:28:50|31.89|31.81|31.89|31.81|31.89|31.81|31.87|31.79|0
1651818540000|2022-05-06 06:29:00|31.9|31.82|31.89|31.81|31.9|31.82|31.87|31.79|0
1651818550000|2022-05-06 06:29:10|31.87|31.79|31.92|31.84|31.95|31.87|31.87|31.79|0
1651818560000|2022-05-06 06:29:20|31.94|31.86|31.93|31.85|31.95|31.87|31.92|31.84|0
1651818570000|2022-05-06 06:29:30|31.95|31.87|31.92|31.84|31.95|31.87|31.92|31.84|0
1651818580000|2022-05-06 06:29:40|31.93|31.85|31.97|31.89|31.97|31.89|31.93|31.85|3
1651818590000|2022-05-06 06:29:50|31.96|31.88|31.96|31.88|31.97|31.89|31.93|31.85|0
1651818600000|2022-05-06 06:30:00|31.95|31.87|31.93|31.85|31.97|31.89|31.93|31.85|0
1651818610000|2022-05-06 06:30:10|31.92|31.84|31.92|31.84|31.92|31.84|31.92|31.84|0
1651818630000|2022-05-06 06:30:30|31.91|31.83|31.93|31.85|31.93|31.85|31.91|31.83|1
1651818640000|2022-05-06 06:30:40|31.92|31.84|31.87|31.79|31.92|31.84|31.87|31.79|1
1651818650000|2022-05-06 06:30:50|31.88|31.8|31.87|31.79|31.88|31.8|31.86|31.78|1
1651818660000|2022-05-06 06:31:00|31.86|31.78|31.86|31.78|31.86|31.78|31.86|31.78|0
1651818670000|2022-05-06 06:31:10|31.87|31.79|31.87|31.79|31.88|31.8|31.87|31.79|0
1651818680000|2022-05-06 06:31:20|31.86|31.78|31.87|31.79|31.87|31.79|31.86|31.78|0
1651818690000|2022-05-06 06:31:30|31.88|31.8|31.88|31.8|31.88|31.8|31.87|31.79|0
1651818700000|2022-05-06 06:31:40|31.9|31.82|31.89|31.81|31.9|31.82|31.89|31.81|0
1651818710000|2022-05-06 06:31:50|31.9|31.82|31.9|31.82|31.9|31.82|31.88|31.8|0
1651818720000|2022-05-06 06:32:00|31.88|31.8|31.9|31.82|31.9|31.82|31.88|31.8|0
1651818730000|2022-05-06 06:32:10|31.89|31.81|31.87|31.79|31.9|31.82|31.87|31.79|0
1651818750000|2022-05-06 06:32:30|31.86|31.78|31.86|31.78|31.86|31.78|31.86|31.78|1
1651818760000|2022-05-06 06:32:40|31.87|31.79|31.87|31.79|31.87|31.79|31.86|31.78|0
1651818770000|2022-05-06 06:32:50|31.86|31.78|31.87|31.79|31.87|31.79|31.86|31.78|0
1651818780000|2022-05-06 06:33:00|31.86|31.78|31.86|31.78|31.86|31.78|31.86|31.78|0
1651818790000|2022-05-06 06:33:10|31.87|31.79|31.87|31.79|31.87|31.79|31.86|31.78|0
1651818800000|2022-05-06 06:33:20|31.86|31.78|31.88|31.8|31.88|31.8|31.86|31.78|0
1651818810000|2022-05-06 06:33:30|31.91|31.83|31.92|31.84|31.92|31.84|31.91|31.83|0
1651818820000|2022-05-06 06:33:40|31.91|31.83|31.91|31.83|31.91|31.83|31.91|31.83|0
1651818830000|2022-05-06 06:33:50|31.9|31.82|31.87|31.79|31.9|31.82|31.86|31.78|0
1651818840000|2022-05-06 06:34:00|31.86|31.78|31.86|31.78|31.87|31.79|31.86|31.78|0
1651818870000|2022-05-06 06:34:30|31.85|31.77|31.86|31.78|31.86|31.78|31.85|31.77|0
1651818880000|2022-05-06 06:34:40|31.85|31.77|31.85|31.77|31.86|31.78|31.85|31.77|0
1651818900000|2022-05-06 06:35:00|31.84|31.76|31.8|31.72|31.84|31.76|31.79|31.71|1
1651818910000|2022-05-06 06:35:10|31.81|31.73|31.81|31.73|31.83|31.75|31.81|31.73|0
1651818920000|2022-05-06 06:35:20|31.83|31.75|31.83|31.75|31.84|31.76|31.81|31.73|0
1651818930000|2022-05-06 06:35:30|31.81|31.73|31.84|31.76|31.84|31.76|31.81|31.73|0
1651818940000|2022-05-06 06:35:40|31.85|31.77|31.86|31.78|31.86|31.78|31.85|31.77|0
1651818950000|2022-05-06 06:35:50|31.85|31.77|31.85|31.77|31.85|31.77|31.84|31.76|0
1651818960000|2022-05-06 06:36:00|31.84|31.76|31.83|31.75|31.84|31.76|31.81|31.73|0
1651818970000|2022-05-06 06:36:10|31.81|31.73|31.81|31.73|31.83|31.75|31.81|31.73|0
1651818980000|2022-05-06 06:36:20|31.83|31.75|31.83|31.75|31.85|31.77|31.81|31.73|0
1651818990000|2022-05-06 06:36:30|31.81|31.73|31.83|31.75|31.83|31.75|31.81|31.73|0
1651819000000|2022-05-06 06:36:40|31.8|31.72|31.79|31.71|31.8|31.72|31.79|31.71|0
1651819020000|2022-05-06 06:37:00|31.78|31.7|31.76|31.68|31.78|31.7|31.76|31.68|0
1651819030000|2022-05-06 06:37:10|31.75|31.67|31.75|31.67|31.76|31.68|31.75|31.67|0
1651819040000|2022-05-06 06:37:20|31.74|31.66|31.74|31.66|31.75|31.67|31.74|31.66|0
1651819050000|2022-05-06 06:37:30|31.75|31.67|31.7|31.62|31.75|31.67|31.7|31.62|1
1651819060000|2022-05-06 06:37:40|31.69|31.61|31.7|31.62|31.7|31.62|31.69|31.61|0
1651819070000|2022-05-06 06:37:50|31.69|31.61|31.69|31.61|31.7|31.62|31.69|31.61|0
1651819090000|2022-05-06 06:38:10|31.7|31.62|31.69|31.61|31.7|31.62|31.69|31.61|0
1651819130000|2022-05-06 06:38:50|31.67|31.59|31.69|31.61|31.69|31.61|31.67|31.59|1
1651819140000|2022-05-06 06:39:00|31.7|31.62|31.7|31.62|31.7|31.62|31.7|31.62|0
1651819160000|2022-05-06 06:39:20|31.69|31.61|31.69|31.61|31.69|31.61|31.69|31.61|0
1651819170000|2022-05-06 06:39:30|31.7|31.62|31.7|31.62|31.7|31.62|31.7|31.62|0
1651819180000|2022-05-06 06:39:40|31.69|31.61|31.69|31.61|31.7|31.62|31.69|31.61|0
1651819190000|2022-05-06 06:39:50|31.7|31.62|31.69|31.61|31.7|31.62|31.69|31.61|0
1651819200000|2022-05-06 06:40:00|31.7|31.62|31.69|31.61|31.7|31.62|31.69|31.61|0
1651819220000|2022-05-06 06:40:20|31.7|31.62|31.7|31.62|31.7|31.62|31.69|31.61|0
1651819230000|2022-05-06 06:40:30|31.73|31.65|31.72|31.64|31.73|31.65|31.72|31.64|0
1651819240000|2022-05-06 06:40:40|31.69|31.61|31.7|31.62|31.7|31.62|31.69|31.61|0
1651819250000|2022-05-06 06:40:50|31.72|31.64|31.72|31.64|31.72|31.64|31.72|31.64|0
1651819270000|2022-05-06 06:41:10|31.69|31.61|31.71|31.63|31.72|31.64|31.69|31.61|0
1651819280000|2022-05-06 06:41:20|31.69|31.61|31.69|31.61|31.69|31.61|31.69|31.61|0
1651819290000|2022-05-06 06:41:30|31.68|31.6|31.68|31.6|31.69|31.61|31.68|31.6|0
1651819300000|2022-05-06 06:41:40|31.69|31.61|31.71|31.63|31.72|31.64|31.69|31.61|0
1651819310000|2022-05-06 06:41:50|31.72|31.64|31.72|31.64|31.72|31.64|31.72|31.64|0
1651819320000|2022-05-06 06:42:00|31.71|31.63|31.74|31.66|31.74|31.66|31.71|31.63|1
1651819330000|2022-05-06 06:42:10|31.73|31.65|31.74|31.66|31.74|31.66|31.73|31.65|0
1651819340000|2022-05-06 06:42:20|31.78|31.7|31.77|31.69|31.78|31.7|31.77|31.69|1
1651819350000|2022-05-06 06:42:30|31.75|31.67|31.75|31.67|31.75|31.67|31.74|31.66|3
1651819360000|2022-05-06 06:42:40|31.74|31.66|31.74|31.66|31.74|31.66|31.74|31.66|0
1651819370000|2022-05-06 06:42:50|31.77|31.69|31.75|31.67|31.77|31.69|31.75|31.67|0
1651819380000|2022-05-06 06:43:00|31.77|31.69|31.75|31.67|31.77|31.69|31.75|31.67|0
1651819390000|2022-05-06 06:43:10|31.74|31.66|31.74|31.66|31.74|31.66|31.74|31.66|0
1651819410000|2022-05-06 06:43:30|31.73|31.65|31.74|31.66|31.74|31.66|31.73|31.65|1
1651819420000|2022-05-06 06:43:40|31.73|31.65|31.73|31.65|31.73|31.65|31.73|31.65|0
1651819430000|2022-05-06 06:43:50|31.72|31.64|31.69|31.61|31.72|31.64|31.69|31.61|0
1651819440000|2022-05-06 06:44:00|31.68|31.6|31.69|31.61|31.69|31.61|31.68|31.6|0
1651819460000|2022-05-06 06:44:20|31.72|31.64|31.71|31.63|31.72|31.64|31.71|31.63|0
1651819470000|2022-05-06 06:44:30|31.72|31.64|31.73|31.65|31.73|31.65|31.72|31.64|0
1651819480000|2022-05-06 06:44:40|31.74|31.66|31.72|31.64|31.74|31.66|31.72|31.64|0
1651819490000|2022-05-06 06:44:50|31.69|31.61|31.69|31.61|31.69|31.61|31.68|31.6|0
1651819500000|2022-05-06 06:45:00|31.68|31.6|31.68|31.6|31.68|31.6|31.67|31.59|0
1651819530000|2022-05-06 06:45:30|31.69|31.61|31.68|31.6|31.69|31.61|31.68|31.6|0
1651819540000|2022-05-06 06:45:40|31.69|31.61|31.69|31.61|31.69|31.61|31.69|31.61|0
1651819550000|2022-05-06 06:45:50|31.7|31.62|31.7|31.62|31.7|31.62|31.7|31.62|0
1651819560000|2022-05-06 06:46:00|31.72|31.64|31.72|31.64|31.72|31.64|31.72|31.64|0
1651819570000|2022-05-06 06:46:10|31.69|31.61|31.72|31.64|31.72|31.64|31.69|31.61|0
1651819580000|2022-05-06 06:46:20|31.71|31.63|31.71|31.63|31.71|31.63|31.71|31.63|0
1651819590000|2022-05-06 06:46:30|31.69|31.61|31.69|31.61|31.72|31.64|31.69|31.61|0
1651819600000|2022-05-06 06:46:40|31.72|31.64|31.71|31.63|31.72|31.64|31.71|31.63|0
1651819610000|2022-05-06 06:46:50|31.69|31.61|31.69|31.61|31.72|31.64|31.68|31.6|0
1651819620000|2022-05-06 06:47:00|31.68|31.6|31.69|31.61|31.69|31.61|31.68|31.6|0
1651819630000|2022-05-06 06:47:10|31.7|31.62|31.7|31.62|31.7|31.62|31.7|31.62|0
1651819640000|2022-05-06 06:47:20|31.71|31.63|31.71|31.63|31.72|31.64|31.71|31.63|0
1651819650000|2022-05-06 06:47:30|31.72|31.64|31.72|31.64|31.72|31.64|31.72|31.64|0
1651819660000|2022-05-06 06:47:40|31.73|31.65|31.73|31.65|31.74|31.66|31.73|31.65|1
1651819670000|2022-05-06 06:47:50|31.72|31.64|31.73|31.65|31.73|31.65|31.72|31.64|0
1651819680000|2022-05-06 06:48:00|31.72|31.64|31.73|31.65|31.73|31.65|31.72|31.64|0
1651819730000|2022-05-06 06:48:50|31.74|31.66|31.74|31.66|31.74|31.66|31.74|31.66|0
1651819740000|2022-05-06 06:49:00|31.76|31.68|31.77|31.69|31.77|31.69|31.76|31.68|1
1651819770000|2022-05-06 06:49:30|31.76|31.68|31.77|31.69|31.77|31.69|31.76|31.68|0
1651819780000|2022-05-06 06:49:40|31.79|31.71|31.79|31.71|31.79|31.71|31.78|31.7|0
1651819790000|2022-05-06 06:49:50|31.8|31.72|31.82|31.74|31.83|31.75|31.8|31.72|2
1651819800000|2022-05-06 06:50:00|31.83|31.75|31.79|31.71|31.83|31.75|31.79|31.71|2
1651819810000|2022-05-06 06:50:10|31.8|31.72|31.82|31.74|31.84|31.76|31.8|31.72|4
1651819820000|2022-05-06 06:50:20|31.81|31.73|31.8|31.72|31.83|31.75|31.8|31.72|0
1651819830000|2022-05-06 06:50:30|31.79|31.71|31.79|31.71|31.79|31.71|31.79|31.71|1
1651819860000|2022-05-06 06:51:00|31.78|31.7|31.76|31.68|31.78|31.7|31.76|31.68|6
1651819870000|2022-05-06 06:51:10|31.77|31.69|31.77|31.69|31.77|31.69|31.77|31.69|2
1651819880000|2022-05-06 06:51:20|31.78|31.7|31.79|31.71|31.79|31.71|31.78|31.7|0
1651819890000|2022-05-06 06:51:30|31.78|31.7|31.78|31.7|31.78|31.7|31.78|31.7|0
1651819900000|2022-05-06 06:51:40|31.79|31.71|31.79|31.71|31.79|31.71|31.79|31.71|0
1651819930000|2022-05-06 06:52:10|31.81|31.73|31.84|31.76|31.84|31.76|31.81|31.73|27
1651819940000|2022-05-06 06:52:20|31.83|31.75|31.81|31.73|31.83|31.75|31.8|31.72|1
1651819970000|2022-05-06 06:52:50|31.83|31.75|31.81|31.73|31.83|31.75|31.8|31.72|0
1651819980000|2022-05-06 06:53:00|31.8|31.72|31.8|31.72|31.81|31.73|31.8|31.72|0
1651819990000|2022-05-06 06:53:10|31.81|31.73|31.81|31.73|31.81|31.73|31.8|31.72|0
1651820000000|2022-05-06 06:53:20|31.8|31.72|31.8|31.72|31.81|31.73|31.8|31.72|0
1651820010000|2022-05-06 06:53:30|31.81|31.73|31.81|31.73|31.81|31.73|31.8|31.72|0
1651820030000|2022-05-06 06:53:50|31.83|31.75|31.84|31.76|31.84|31.76|31.83|31.75|0
1651820040000|2022-05-06 06:54:00|31.83|31.75|31.81|31.73|31.83|31.75|31.81|31.73|0
1651820070000|2022-05-06 06:54:30|31.84|31.76|31.82|31.74|31.84|31.76|31.81|31.73|0
1651820080000|2022-05-06 06:54:40|31.84|31.76|31.84|31.76|31.84|31.76|31.84|31.76|0
1651820090000|2022-05-06 06:54:50|31.85|31.77|31.86|31.78|31.86|31.78|31.85|31.77|0
1651820100000|2022-05-06 06:55:00|31.85|31.77|31.84|31.76|31.86|31.78|31.84|31.76|0
1651820110000|2022-05-06 06:55:10|31.85|31.77|31.84|31.76|31.85|31.77|31.84|31.76|0
1651820120000|2022-05-06 06:55:20|31.85|31.77|31.84|31.76|31.86|31.78|31.84|31.76|0
1651820130000|2022-05-06 06:55:30|31.85|31.77|31.84|31.76|31.85|31.77|31.84|31.76|0
1651820140000|2022-05-06 06:55:40|31.85|31.77|31.84|31.76|31.85|31.77|31.84|31.76|0
1651820150000|2022-05-06 06:55:50|31.82|31.74|31.82|31.74|31.82|31.74|31.81|31.73|0
1651820160000|2022-05-06 06:56:00|31.81|31.73|31.81|31.73|31.81|31.73|31.8|31.72|0
1651820170000|2022-05-06 06:56:10|31.83|31.75|31.83|31.75|31.83|31.75|31.83|31.75|0
1651820190000|2022-05-06 06:56:30|31.86|31.78|31.86|31.78|31.86|31.78|31.86|31.78|1
1651820200000|2022-05-06 06:56:40|31.85|31.77|31.86|31.78|31.86|31.78|31.85|31.77|0
1651820210000|2022-05-06 06:56:50|31.85|31.77|31.86|31.78|31.86|31.78|31.85|31.77|0
1651820220000|2022-05-06 06:57:00|31.85|31.77|31.85|31.77|31.85|31.77|31.85|31.77|0
1651820230000|2022-05-06 06:57:10|31.86|31.78|31.86|31.78|31.86|31.78|31.86|31.78|0
1651820240000|2022-05-06 06:57:20|31.91|31.83|31.91|31.83|31.91|31.83|31.91|31.83|4
1651820250000|2022-05-06 06:57:30|31.9|31.82|31.91|31.83|31.91|31.83|31.89|31.81|0
1651820260000|2022-05-06 06:57:40|31.92|31.84|31.92|31.84|31.94|31.86|31.92|31.84|0
1651820270000|2022-05-06 06:57:50|31.91|31.83|31.92|31.84|31.93|31.85|31.91|31.83|0
1651820280000|2022-05-06 06:58:00|31.91|31.83|31.92|31.84|31.93|31.85|31.9|31.82|2
1651820290000|2022-05-06 06:58:10|31.93|31.85|31.91|31.83|31.93|31.85|31.91|31.83|0
1651820300000|2022-05-06 06:58:20|31.9|31.82|31.9|31.82|31.9|31.82|31.9|31.82|0
1651820310000|2022-05-06 06:58:30|31.88|31.8|31.9|31.82|31.91|31.83|31.88|31.8|2
1651820320000|2022-05-06 06:58:40|31.91|31.83|31.91|31.83|31.91|31.83|31.89|31.81|0
1651820350000|2022-05-06 06:59:10|31.9|31.82|31.95|31.87|31.95|31.87|31.9|31.82|28
1651820360000|2022-05-06 06:59:20|31.94|31.86|31.95|31.87|31.95|31.87|31.94|31.86|0
1651820370000|2022-05-06 06:59:30|31.97|31.89|31.97|31.89|31.97|31.89|31.97|31.89|0
1651820380000|2022-05-06 06:59:40|31.98|31.9|31.98|31.9|31.98|31.9|31.98|31.9|0
1651820390000|2022-05-06 06:59:50|31.97|31.89|31.97|31.89|31.98|31.9|31.96|31.88|8
1651820400000|2022-05-06 07:00:00|31.98|31.9|32.11|32.03|32.12|32.04|31.98|31.9|31
1651820410000|2022-05-06 07:00:10|32.12|32.04|32.11|32.03|32.17|32.09|32.1|32.02|4
1651820420000|2022-05-06 07:00:20|32.1|32.02|32.12|32.04|32.12|32.04|32.08|32|4
1651820430000|2022-05-06 07:00:30|32.13|32.05|32.11|32.03|32.13|32.05|32.11|32.03|2
1651820440000|2022-05-06 07:00:40|32.1|32.02|32.07|31.99|32.11|32.03|32.07|31.99|1
1651820450000|2022-05-06 07:00:50|32.06|31.98|32.07|31.99|32.1|32.02|32.06|31.98|0
1651820460000|2022-05-06 07:01:00|32.05|31.97|32.06|31.98|32.07|31.99|32.05|31.97|0
1651820470000|2022-05-06 07:01:10|32.07|31.99|32.13|32.05|32.14|32.06|32.06|31.98|1
1651820480000|2022-05-06 07:01:20|32.14|32.06|32.12|32.04|32.16|32.08|32.12|32.04|5
1651820490000|2022-05-06 07:01:30|32.14|32.06|32.12|32.04|32.14|32.06|32.12|32.04|5
1651820500000|2022-05-06 07:01:40|32.13|32.05|32.17|32.09|32.17|32.09|32.12|32.04|3
1651820510000|2022-05-06 07:01:50|32.16|32.08|32.14|32.06|32.17|32.09|32.12|32.04|3
1651820520000|2022-05-06 07:02:00|32.13|32.05|32.13|32.05|32.17|32.09|32.13|32.05|0
1651820530000|2022-05-06 07:02:10|32.14|32.06|32.2|32.12|32.2|32.12|32.13|32.05|21
1651820540000|2022-05-06 07:02:20|32.22|32.14|32.2|32.12|32.22|32.14|32.2|32.12|0
1651820550000|2022-05-06 07:02:30|32.22|32.14|32.24|32.16|32.25|32.17|32.22|32.14|15
1651820560000|2022-05-06 07:02:40|32.25|32.17|32.23|32.15|32.25|32.17|32.23|32.15|8
1651820570000|2022-05-06 07:02:50|32.24|32.16|32.24|32.16|32.24|32.16|32.2|32.12|3
1651820580000|2022-05-06 07:03:00|32.23|32.15|32.23|32.15|32.23|32.15|32.2|32.12|0
1651820590000|2022-05-06 07:03:10|32.24|32.16|32.23|32.15|32.24|32.16|32.23|32.15|0
1651820600000|2022-05-06 07:03:20|32.24|32.16|32.23|32.15|32.25|32.17|32.22|32.14|1
1651820610000|2022-05-06 07:03:30|32.22|32.14|32.2|32.12|32.23|32.15|32.2|32.12|2
1651820620000|2022-05-06 07:03:40|32.23|32.15|32.19|32.11|32.23|32.15|32.19|32.11|0
1651820630000|2022-05-06 07:03:50|32.2|32.12|32.2|32.12|32.2|32.12|32.19|32.11|5
1651820640000|2022-05-06 07:04:00|32.19|32.11|32.18|32.1|32.2|32.12|32.17|32.09|8
1651820650000|2022-05-06 07:04:10|32.19|32.11|32.17|32.09|32.2|32.12|32.17|32.09|29
1651820660000|2022-05-06 07:04:20|32.16|32.08|32.11|32.03|32.16|32.08|32.11|32.03|0
1651820670000|2022-05-06 07:04:30|32.1|32.02|32.06|31.98|32.11|32.03|32.06|31.98|1
1651820680000|2022-05-06 07:04:40|32.05|31.97|32.05|31.97|32.06|31.98|32.05|31.97|0
1651820690000|2022-05-06 07:04:50|32.06|31.98|32.05|31.97|32.07|31.99|32.05|31.97|0
1651820700000|2022-05-06 07:05:00|32.04|31.96|32.07|31.99|32.07|31.99|32.04|31.96|6
1651820710000|2022-05-06 07:05:10|32.08|32|32.14|32.06|32.15|32.07|32.08|32|23
1651820720000|2022-05-06 07:05:20|32.15|32.07|32.19|32.11|32.19|32.11|32.15|32.07|6
1651820730000|2022-05-06 07:05:30|32.2|32.12|32.26|32.18|32.26|32.18|32.2|32.12|24
1651820740000|2022-05-06 07:05:40|32.27|32.19|32.26|32.18|32.27|32.19|32.26|32.18|3
1651820750000|2022-05-06 07:05:50|32.24|32.16|32.22|32.14|32.26|32.18|32.22|32.14|12
1651820760000|2022-05-06 07:06:00|32.21|32.13|32.2|32.12|32.21|32.13|32.19|32.11|2
1651820770000|2022-05-06 07:06:10|32.21|32.13|32.26|32.18|32.27|32.19|32.21|32.13|7
1651820780000|2022-05-06 07:06:20|32.27|32.19|32.22|32.14|32.27|32.19|32.22|32.14|3
1651820790000|2022-05-06 07:06:30|32.24|32.16|32.26|32.18|32.26|32.18|32.24|32.16|0
1651820800000|2022-05-06 07:06:40|32.25|32.17|32.26|32.18|32.3|32.22|32.25|32.17|3
1651820810000|2022-05-06 07:06:50|32.27|32.19|32.26|32.18|32.27|32.19|32.25|32.17|0
1651820820000|2022-05-06 07:07:00|32.25|32.17|32.21|32.13|32.25|32.17|32.21|32.13|1
1651820830000|2022-05-06 07:07:10|32.2|32.12|32.2|32.12|32.22|32.14|32.19|32.11|0
1651820840000|2022-05-06 07:07:20|32.21|32.13|32.2|32.12|32.21|32.13|32.19|32.11|0
1651820850000|2022-05-06 07:07:30|32.19|32.11|32.14|32.06|32.2|32.12|32.14|32.06|1
1651820860000|2022-05-06 07:07:40|32.15|32.07|32.16|32.08|32.16|32.08|32.15|32.07|0
1651820870000|2022-05-06 07:07:50|32.17|32.09|32.14|32.06|32.17|32.09|32.14|32.06|0
1651820880000|2022-05-06 07:08:00|32.15|32.07|32.14|32.06|32.17|32.09|32.14|32.06|0
1651820890000|2022-05-06 07:08:10|32.13|32.05|32.07|31.99|32.14|32.06|32.04|31.96|4
1651820900000|2022-05-06 07:08:20|32.08|32|32.12|32.04|32.12|32.04|32.07|31.99|0
1651820910000|2022-05-06 07:08:30|32.1|32.02|32.14|32.06|32.14|32.06|32.1|32.02|0
1651820920000|2022-05-06 07:08:40|32.15|32.07|32.16|32.08|32.17|32.09|32.15|32.07|4
1651820930000|2022-05-06 07:08:50|32.19|32.11|32.2|32.12|32.2|32.12|32.15|32.07|1
1651820940000|2022-05-06 07:09:00|32.19|32.11|32.19|32.11|32.2|32.12|32.18|32.1|0
1651820950000|2022-05-06 07:09:10|32.18|32.1|32.19|32.11|32.19|32.11|32.18|32.1|0
1651820960000|2022-05-06 07:09:20|32.18|32.1|32.19|32.11|32.2|32.12|32.18|32.1|0
1651820980000|2022-05-06 07:09:40|32.2|32.12|32.24|32.16|32.26|32.18|32.2|32.12|2
1651820990000|2022-05-06 07:09:50|32.22|32.14|32.22|32.14|32.23|32.15|32.22|32.14|0
1651821000000|2022-05-06 07:10:00|32.25|32.17|32.27|32.19|32.29|32.21|32.25|32.17|0
1651821010000|2022-05-06 07:10:10|32.28|32.2|32.36|32.28|32.36|32.28|32.28|32.2|0
1651821020000|2022-05-06 07:10:20|32.37|32.29|32.37|32.29|32.41|32.33|32.36|32.28|9
1651821030000|2022-05-06 07:10:30|32.36|32.28|32.42|32.34|32.42|32.34|32.36|32.28|46
1651821040000|2022-05-06 07:10:40|||||||||7
1651821050000|2022-05-06 07:10:50|32.4|32.32|32.42|32.34|32.42|32.34|32.39|32.31|37
1651821060000|2022-05-06 07:11:00|32.38|32.3|32.38|32.3|32.38|32.3|32.37|32.29|12
1651821070000|2022-05-06 07:11:10|32.39|32.31|32.42|32.34|32.42|32.34|32.37|32.29|42
1651821080000|2022-05-06 07:11:20|32.39|32.31|32.43|32.35|32.44|32.36|32.39|32.31|0
1651821090000|2022-05-06 07:11:30|32.42|32.34|32.39|32.31|32.42|32.34|32.36|32.28|57
1651821110000|2022-05-06 07:11:50|32.43|32.35|32.43|32.35|32.43|32.35|32.4|32.32|28
1651821120000|2022-05-06 07:12:00|32.44|32.36|32.39|32.31|32.44|32.36|32.39|32.31|4
1651821130000|2022-05-06 07:12:10|32.36|32.28|32.36|32.28|32.38|32.3|32.34|32.26|8
1651821140000|2022-05-06 07:12:20|32.38|32.3|32.3|32.22|32.38|32.3|32.29|32.21|52
1651821150000|2022-05-06 07:12:30|32.33|32.25|32.35|32.27|32.35|32.27|32.33|32.25|0
1651821160000|2022-05-06 07:12:40|32.36|32.28|32.29|32.21|32.36|32.28|32.28|32.2|5
1651821170000|2022-05-06 07:12:50|32.28|32.2|32.27|32.19|32.29|32.21|32.27|32.19|3
1651821180000|2022-05-06 07:13:00|32.28|32.2|32.27|32.19|32.28|32.2|32.22|32.14|5
1651821190000|2022-05-06 07:13:10|32.28|32.2|32.28|32.2|32.29|32.21|32.27|32.19|2
1651821200000|2022-05-06 07:13:20|32.29|32.21|32.32|32.24|32.35|32.27|32.29|32.21|27
1651821210000|2022-05-06 07:13:30|32.3|32.22|32.29|32.21|32.3|32.22|32.27|32.19|5
1651821220000|2022-05-06 07:13:40|32.31|32.23|32.32|32.24|32.32|32.24|32.31|32.23|25
1651821230000|2022-05-06 07:13:50|32.27|32.19|32.27|32.19|32.27|32.19|32.27|32.19|11
1651821240000|2022-05-06 07:14:00|32.28|32.2|32.3|32.22|32.32|32.24|32.28|32.2|6
1651821250000|2022-05-06 07:14:10|32.31|32.23|32.27|32.19|32.31|32.23|32.27|32.19|0
1651821260000|2022-05-06 07:14:20|32.26|32.18|32.26|32.18|32.27|32.19|32.26|32.18|0
1651821270000|2022-05-06 07:14:30|32.27|32.19|32.26|32.18|32.27|32.19|32.26|32.18|0
1651821280000|2022-05-06 07:14:40|32.22|32.14|32.2|32.12|32.23|32.15|32.19|32.11|1
1651821290000|2022-05-06 07:14:50|32.19|32.11|32.17|32.09|32.2|32.12|32.17|32.09|0
1651821300000|2022-05-06 07:15:00|32.14|32.06|32.2|32.12|32.21|32.13|32.14|32.06|23
1651821310000|2022-05-06 07:15:10|32.21|32.13|32.21|32.13|32.21|32.13|32.21|32.13|0
1651821320000|2022-05-06 07:15:20|32.22|32.14|32.23|32.15|32.24|32.16|32.21|32.13|10
1651821330000|2022-05-06 07:15:30|32.21|32.13|32.21|32.13|32.22|32.14|32.21|32.13|0
1651821340000|2022-05-06 07:15:40|32.22|32.14|32.21|32.13|32.22|32.14|32.21|32.13|0
1651821350000|2022-05-06 07:15:50|32.2|32.12|32.15|32.07|32.2|32.12|32.14|32.06|4
1651821360000|2022-05-06 07:16:00|32.14|32.06|32.07|31.99|32.15|32.07|32.07|31.99|8
1651821370000|2022-05-06 07:16:10|32.08|32|32.09|32.01|32.1|32.02|32.07|31.99|4
1651821380000|2022-05-06 07:16:20|32.1|32.02|32.08|32|32.13|32.05|32.07|31.99|1
1651821390000|2022-05-06 07:16:30|32.07|31.99|32.1|32.02|32.1|32.02|32.07|31.99|0
1651821400000|2022-05-06 07:16:40|32.13|32.05|32.12|32.04|32.13|32.05|32.12|32.04|0
1651821410000|2022-05-06 07:16:50|32.13|32.05|32.09|32.01|32.14|32.06|32.09|32.01|0
1651821420000|2022-05-06 07:17:00|32.08|32|32.08|32|32.08|32|32.08|32|0
1651821430000|2022-05-06 07:17:10|32.09|32.01|32.08|32|32.09|32.01|32.08|32|0
1651821440000|2022-05-06 07:17:20|32.09|32.01|32.09|32.01|32.09|32.01|32.08|32|0
1651821450000|2022-05-06 07:17:30|32.06|31.98|32.04|31.96|32.06|31.98|32.04|31.96|0
1651821460000|2022-05-06 07:17:40|32.07|31.99|32.05|31.97|32.09|32.01|32.05|31.97|4
1651821480000|2022-05-06 07:18:00|32.06|31.98|32.09|32.01|32.09|32.01|32.05|31.97|0
1651821490000|2022-05-06 07:18:10|32.1|32.02|32.14|32.06|32.14|32.06|32.1|32.02|0
1651821500000|2022-05-06 07:18:20|32.15|32.07|32.15|32.07|32.16|32.08|32.15|32.07|0
1651821510000|2022-05-06 07:18:30|32.16|32.08|32.14|32.06|32.16|32.08|32.14|32.06|0
1651821520000|2022-05-06 07:18:40|32.1|32.02|32.12|32.04|32.12|32.04|32.1|32.02|0
1651821530000|2022-05-06 07:18:50|32.13|32.05|32.1|32.02|32.13|32.05|32.1|32.02|1
1651821540000|2022-05-06 07:19:00|32.09|32.01|32.1|32.02|32.11|32.03|32.09|32.01|1
1651821550000|2022-05-06 07:19:10|32.11|32.03|32.06|31.98|32.11|32.03|32.06|31.98|0
1651821560000|2022-05-06 07:19:20|32.04|31.96|32.1|32.02|32.1|32.02|32.04|31.96|2
1651821570000|2022-05-06 07:19:30|32.11|32.03|32.09|32.01|32.11|32.03|32.09|32.01|0
1651821580000|2022-05-06 07:19:40|32.08|32|32.02|31.94|32.08|32|32.02|31.94|11
1651821590000|2022-05-06 07:19:50|32.03|31.95|32.02|31.94|32.04|31.96|32.02|31.94|0
1651821600000|2022-05-06 07:20:00|32.03|31.95|32.04|31.96|32.05|31.97|32.03|31.95|0
1651821610000|2022-05-06 07:20:10|32.02|31.94|32.04|31.96|32.04|31.96|32.02|31.94|25
1651821620000|2022-05-06 07:20:20|32.03|31.95|32.04|31.96|32.04|31.96|32.03|31.95|29
1651821630000|2022-05-06 07:20:30|32.05|31.97|32.09|32.01|32.09|32.01|32.05|31.97|70
1651821640000|2022-05-06 07:20:40|32.08|32|32.08|32|32.08|32|32.08|32|5
1651821650000|2022-05-06 07:20:50|32.07|31.99|32.15|32.07|32.16|32.08|32.07|31.99|39
1651821660000|2022-05-06 07:21:00|32.16|32.08|32.17|32.09|32.22|32.14|32.16|32.08|0
1651821670000|2022-05-06 07:21:10|32.16|32.08|32.15|32.07|32.16|32.08|32.15|32.07|0
1651821680000|2022-05-06 07:21:20|32.14|32.06|32.16|32.08|32.16|32.08|32.11|32.03|2
1651821690000|2022-05-06 07:21:30|32.17|32.09|32.22|32.14|32.22|32.14|32.17|32.09|8
1651821700000|2022-05-06 07:21:40|32.21|32.13|32.17|32.09|32.21|32.13|32.17|32.09|7
1651821720000|2022-05-06 07:22:00|32.18|32.1|32.21|32.13|32.21|32.13|32.17|32.09|0
1651821730000|2022-05-06 07:22:10|32.18|32.1|32.22|32.14|32.22|32.14|32.17|32.09|0
1651821740000|2022-05-06 07:22:20|32.23|32.15|32.2|32.12|32.24|32.16|32.2|32.12|0
1651821750000|2022-05-06 07:22:30|32.21|32.13|32.22|32.14|32.23|32.15|32.21|32.13|0
1651821760000|2022-05-06 07:22:40|32.23|32.15|32.21|32.13|32.23|32.15|32.2|32.12|0
1651821770000|2022-05-06 07:22:50|32.2|32.12|32.22|32.14|32.23|32.15|32.18|32.1|0
1651821780000|2022-05-06 07:23:00|32.21|32.13|32.22|32.14|32.22|32.14|32.21|32.13|0
1651821790000|2022-05-06 07:23:10|32.23|32.15|32.17|32.09|32.23|32.15|32.17|32.09|31
1651821800000|2022-05-06 07:23:20|32.18|32.1|32.17|32.09|32.22|32.14|32.17|32.09|6
1651821810000|2022-05-06 07:23:30|32.19|32.11|32.19|32.11|32.21|32.13|32.19|32.11|0
1651821820000|2022-05-06 07:23:40|32.17|32.09|32.17|32.09|32.17|32.09|32.17|32.09|0
1651821830000|2022-05-06 07:23:50|32.22|32.14|32.22|32.14|32.22|32.14|32.22|32.14|25
1651821840000|2022-05-06 07:24:00|32.2|32.12|32.2|32.12|32.21|32.13|32.17|32.09|7
1651821850000|2022-05-06 07:24:10|32.19|32.11|32.19|32.11|32.2|32.12|32.17|32.09|0
1651821860000|2022-05-06 07:24:20|32.2|32.12|32.17|32.09|32.2|32.12|32.16|32.08|1
1651821870000|2022-05-06 07:24:30|32.16|32.08|32.12|32.04|32.16|32.08|32.11|32.03|2
1651821880000|2022-05-06 07:24:40|32.11|32.03|32.17|32.09|32.17|32.09|32.11|32.03|2
1651821890000|2022-05-06 07:24:50|32.16|32.08|32.21|32.13|32.21|32.13|32.16|32.08|0
1651821900000|2022-05-06 07:25:00|32.22|32.14|32.21|32.13|32.22|32.14|32.21|32.13|0
1651821910000|2022-05-06 07:25:10|32.22|32.14|32.21|32.13|32.22|32.14|32.21|32.13|0
1651821920000|2022-05-06 07:25:20|32.2|32.12|32.18|32.1|32.2|32.12|32.17|32.09|9
1651821930000|2022-05-06 07:25:30|32.17|32.09|32.16|32.08|32.17|32.09|32.16|32.08|6
1651821940000|2022-05-06 07:25:40|32.12|32.04|32.11|32.03|32.12|32.04|32.11|32.03|0
1651821950000|2022-05-06 07:25:50|32.12|32.04|32.16|32.08|32.16|32.08|32.12|32.04|0
1651821960000|2022-05-06 07:26:00|32.14|32.06|32.16|32.08|32.16|32.08|32.13|32.05|5
1651821970000|2022-05-06 07:26:10|32.15|32.07|32.11|32.03|32.16|32.08|32.11|32.03|0
1651821980000|2022-05-06 07:26:20|32.1|32.02|32.14|32.06|32.16|32.08|32.1|32.02|2
1651821990000|2022-05-06 07:26:30|32.16|32.08|32.16|32.08|32.17|32.09|32.16|32.08|4
1651822000000|2022-05-06 07:26:40|32.17|32.09|32.17|32.09|32.17|32.09|32.16|32.08|0
1651822010000|2022-05-06 07:26:50|32.2|32.12|32.22|32.14|32.22|32.14|32.2|32.12|5
1651822020000|2022-05-06 07:27:00|32.2|32.12|32.2|32.12|32.2|32.12|32.19|32.11|2
1651822030000|2022-05-06 07:27:10|32.17|32.09|32.17|32.09|32.22|32.14|32.17|32.09|9
1651822040000|2022-05-06 07:27:20|32.18|32.1|32.17|32.09|32.18|32.1|32.17|32.09|3
1651822050000|2022-05-06 07:27:30|32.18|32.1|32.16|32.08|32.18|32.1|32.12|32.04|8
1651822060000|2022-05-06 07:27:40|32.15|32.07|32.17|32.09|32.17|32.09|32.13|32.05|0
1651822070000|2022-05-06 07:27:50|32.13|32.05|32.13|32.05|32.16|32.08|32.12|32.04|7
1651822080000|2022-05-06 07:28:00|32.12|32.04|32.12|32.04|32.12|32.04|32.12|32.04|0
1651822090000|2022-05-06 07:28:10|32.13|32.05|32.12|32.04|32.15|32.07|32.12|32.04|0
1651822100000|2022-05-06 07:28:20|32.16|32.08|32.19|32.11|32.19|32.11|32.14|32.06|2
1651822110000|2022-05-06 07:28:30|32.18|32.1|32.19|32.11|32.19|32.11|32.17|32.09|0
1651822120000|2022-05-06 07:28:40|32.2|32.12|32.19|32.11|32.23|32.15|32.19|32.11|0
1651822130000|2022-05-06 07:28:50|32.2|32.12|32.18|32.1|32.2|32.12|32.17|32.09|0
1651822140000|2022-05-06 07:29:00|32.17|32.09|32.16|32.08|32.18|32.1|32.14|32.06|0
1651822150000|2022-05-06 07:29:10|32.14|32.06|32.16|32.08|32.16|32.08|32.12|32.04|0
1651822160000|2022-05-06 07:29:20|32.17|32.09|32.17|32.09|32.17|32.09|32.13|32.05|0
1651822170000|2022-05-06 07:29:30|32.14|32.06|32.14|32.06|32.16|32.08|32.13|32.05|0
1651822180000|2022-05-06 07:29:40|32.13|32.05|32.11|32.03|32.13|32.05|32.11|32.03|56
1651822190000|2022-05-06 07:29:50|||||||||3
1651822200000|2022-05-06 07:30:00|32.12|32.04|32.17|32.09|32.17|32.09|32.12|32.04|56
1651822210000|2022-05-06 07:30:10|32.19|32.11|32.17|32.09|32.21|32.13|32.17|32.09|17
1651822220000|2022-05-06 07:30:20|32.18|32.1|32.22|32.14|32.22|32.14|32.18|32.1|14
1651822230000|2022-05-06 07:30:30|32.23|32.15|32.2|32.12|32.23|32.15|32.19|32.11|7
1651822240000|2022-05-06 07:30:40|32.19|32.11|32.24|32.16|32.26|32.18|32.19|32.11|1
1651822250000|2022-05-06 07:30:50|32.25|32.17|32.26|32.18|32.26|32.18|32.24|32.16|3
1651822260000|2022-05-06 07:31:00|32.28|32.2|32.28|32.2|32.29|32.21|32.24|32.16|10
1651822270000|2022-05-06 07:31:10|32.29|32.21|32.26|32.18|32.29|32.21|32.25|32.17|0
1651822280000|2022-05-06 07:31:20|32.25|32.17|32.24|32.16|32.26|32.18|32.24|32.16|0
1651822290000|2022-05-06 07:31:30|32.25|32.17|32.26|32.18|32.28|32.2|32.24|32.16|13
1651822300000|2022-05-06 07:31:40|32.28|32.2|32.31|32.23|32.31|32.23|32.28|32.2|20
1651822310000|2022-05-06 07:31:50|32.32|32.24|32.31|32.23|32.33|32.25|32.31|32.23|6
1651822320000|2022-05-06 07:32:00|32.32|32.24|32.33|32.25|32.33|32.25|32.32|32.24|2
1651822330000|2022-05-06 07:32:10|32.32|32.24|32.32|32.24|32.32|32.24|32.31|32.23|16
1651822340000|2022-05-06 07:32:20|32.31|32.23|32.31|32.23|32.31|32.23|32.31|32.23|0
1651822350000|2022-05-06 07:32:30|32.3|32.22|32.34|32.26|32.34|32.26|32.3|32.22|0
1651822360000|2022-05-06 07:32:40|32.33|32.25|32.31|32.23|32.33|32.25|32.31|32.23|0
1651822370000|2022-05-06 07:32:50|32.34|32.26|32.32|32.24|32.34|32.26|32.31|32.23|4
1651822380000|2022-05-06 07:33:00|32.33|32.25|32.36|32.28|32.36|32.28|32.33|32.25|4
1651822390000|2022-05-06 07:33:10|32.37|32.29|32.42|32.34|32.48|32.4|32.37|32.29|26
1651822400000|2022-05-06 07:33:20|32.41|32.33|32.46|32.38|32.46|32.38|32.41|32.33|2
1651822410000|2022-05-06 07:33:30|32.45|32.37|32.48|32.4|32.48|32.4|32.45|32.37|63
1651822420000|2022-05-06 07:33:40|32.45|32.37|32.46|32.38|32.46|32.38|32.45|32.37|2
1651822430000|2022-05-06 07:33:50|32.45|32.37|32.48|32.4|32.48|32.4|32.45|32.37|6
1651822440000|2022-05-06 07:34:00|32.47|32.39|32.55|32.47|32.55|32.47|32.46|32.38|78
1651822450000|2022-05-06 07:34:10|32.54|32.46|32.57|32.49|32.57|32.49|32.53|32.45|16
1651822460000|2022-05-06 07:34:20|32.59|32.51|32.59|32.51|32.62|32.54|32.56|32.48|21
1651822470000|2022-05-06 07:34:30|32.62|32.54|32.59|32.51|32.62|32.54|32.57|32.49|71
1651822480000|2022-05-06 07:34:40|32.58|32.5|32.59|32.51|32.59|32.51|32.58|32.5|11
1651822490000|2022-05-06 07:34:50|32.58|32.5|32.58|32.5|32.62|32.54|32.58|32.5|2
1651822500000|2022-05-06 07:35:00|32.59|32.51|32.6|32.52|32.6|32.52|32.57|32.49|3
1651822510000|2022-05-06 07:35:10|32.62|32.54|32.57|32.49|32.63|32.55|32.57|32.49|51
1651822520000|2022-05-06 07:35:20|32.58|32.5|32.57|32.49|32.59|32.51|32.57|32.49|0
1651822530000|2022-05-06 07:35:30|32.56|32.48|32.57|32.49|32.57|32.49|32.53|32.45|4
1651822540000|2022-05-06 07:35:40|32.56|32.48|32.54|32.46|32.57|32.49|32.54|32.46|3
1651822550000|2022-05-06 07:35:50|32.52|32.44|32.47|32.39|32.52|32.44|32.45|32.37|8
1651822560000|2022-05-06 07:36:00|32.48|32.4|32.49|32.41|32.5|32.42|32.44|32.36|0
1651822570000|2022-05-06 07:36:10|32.48|32.4|32.49|32.41|32.5|32.42|32.48|32.4|8
1651822580000|2022-05-06 07:36:20|32.48|32.4|32.52|32.44|32.53|32.45|32.48|32.4|0
1651822590000|2022-05-06 07:36:30|32.55|32.47|32.55|32.47|32.55|32.47|32.55|32.47|0
1651822610000|2022-05-06 07:36:50|32.54|32.46|32.58|32.5|32.58|32.5|32.53|32.45|2
1651822630000|2022-05-06 07:37:10|32.59|32.51|32.59|32.51|32.59|32.51|32.59|32.51|0
1651822640000|2022-05-06 07:37:20|32.6|32.52|32.53|32.45|32.6|32.52|32.53|32.45|3
1651822650000|2022-05-06 07:37:30|32.54|32.46|32.55|32.47|32.55|32.47|32.54|32.46|0
1651822660000|2022-05-06 07:37:40|32.54|32.46|32.52|32.44|32.54|32.46|32.48|32.4|5
1651822670000|2022-05-06 07:37:50|32.53|32.45|32.53|32.45|32.53|32.45|32.52|32.44|0
1651822680000|2022-05-06 07:38:00|32.54|32.46|32.52|32.44|32.54|32.46|32.48|32.4|0
1651822690000|2022-05-06 07:38:10|32.53|32.45|32.5|32.42|32.53|32.45|32.48|32.4|3
1651822700000|2022-05-06 07:38:20|32.51|32.43|32.53|32.45|32.53|32.45|32.5|32.42|0
1651822710000|2022-05-06 07:38:30|32.52|32.44|32.53|32.45|32.53|32.45|32.49|32.41|2
1651822720000|2022-05-06 07:38:40|32.54|32.46|32.53|32.45|32.54|32.46|32.53|32.45|0
1651822740000|2022-05-06 07:39:00|32.51|32.43|32.53|32.45|32.53|32.45|32.51|32.43|0
1651822750000|2022-05-06 07:39:10|32.51|32.43|32.53|32.45|32.53|32.45|32.49|32.41|3
1651822760000|2022-05-06 07:39:20|32.52|32.44|32.48|32.4|32.53|32.45|32.48|32.4|6
1651822770000|2022-05-06 07:39:30|32.46|32.38|32.46|32.38|32.46|32.38|32.46|32.38|44
1651822780000|2022-05-06 07:39:40|32.47|32.39|32.52|32.44|32.52|32.44|32.46|32.38|7
1651822790000|2022-05-06 07:39:50|32.51|32.43|32.47|32.39|32.51|32.43|32.46|32.38|5
1651822800000|2022-05-06 07:40:00|32.46|32.38|32.48|32.4|32.48|32.4|32.46|32.38|0
1651822820000|2022-05-06 07:40:20|32.49|32.41|32.52|32.44|32.53|32.45|32.48|32.4|2
1651822830000|2022-05-06 07:40:30|32.53|32.45|32.53|32.45|32.55|32.47|32.53|32.45|20
1651822840000|2022-05-06 07:40:40|32.52|32.44|32.48|32.4|32.53|32.45|32.48|32.4|0
1651822850000|2022-05-06 07:40:50|32.49|32.41|32.49|32.41|32.5|32.42|32.48|32.4|0
1651822860000|2022-05-06 07:41:00|32.48|32.4|32.47|32.39|32.48|32.4|32.47|32.39|0
1651822870000|2022-05-06 07:41:10|32.48|32.4|32.52|32.44|32.53|32.45|32.48|32.4|1
1651822880000|2022-05-06 07:41:20|32.49|32.41|32.49|32.41|32.53|32.45|32.48|32.4|0
1651822890000|2022-05-06 07:41:30|32.48|32.4|32.47|32.39|32.48|32.4|32.46|32.38|0
1651822900000|2022-05-06 07:41:40|32.48|32.4|32.43|32.35|32.48|32.4|32.43|32.35|2
1651822910000|2022-05-06 07:41:50|32.47|32.39|32.48|32.4|32.48|32.4|32.47|32.39|0
1651822920000|2022-05-06 07:42:00|32.47|32.39|32.48|32.4|32.48|32.4|32.47|32.39|0
1651822930000|2022-05-06 07:42:10|32.47|32.39|32.47|32.39|32.48|32.4|32.47|32.39|2
1651822940000|2022-05-06 07:42:20|32.46|32.38|32.46|32.38|32.47|32.39|32.45|32.37|0
1651822950000|2022-05-06 07:42:30|32.45|32.37|32.45|32.37|32.46|32.38|32.43|32.35|0
1651822960000|2022-05-06 07:42:40|32.46|32.38|32.45|32.37|32.47|32.39|32.43|32.35|0
1651822970000|2022-05-06 07:42:50|32.46|32.38|32.46|32.38|32.46|32.38|32.45|32.37|0
1651822980000|2022-05-06 07:43:00|32.45|32.37|32.45|32.37|32.47|32.39|32.45|32.37|0
1651822990000|2022-05-06 07:43:10|32.46|32.38|32.48|32.4|32.48|32.4|32.46|32.38|0
1651823000000|2022-05-06 07:43:20|32.49|32.41|32.48|32.4|32.49|32.41|32.48|32.4|0
1651823010000|2022-05-06 07:43:30|32.47|32.39|32.48|32.4|32.48|32.4|32.47|32.39|4
1651823020000|2022-05-06 07:43:40|32.47|32.39|32.48|32.4|32.48|32.4|32.47|32.39|2
1651823030000|2022-05-06 07:43:50|32.47|32.39|32.46|32.38|32.48|32.4|32.46|32.38|3
1651823040000|2022-05-06 07:44:00|32.41|32.33|32.41|32.33|32.42|32.34|32.41|32.33|5
1651823050000|2022-05-06 07:44:10|32.4|32.32|32.41|32.33|32.42|32.34|32.39|32.31|2
1651823100000|2022-05-06 07:45:00|32.42|32.34|32.41|32.33|32.45|32.37|32.41|32.33|7
1651823120000|2022-05-06 07:45:20|32.37|32.29|32.38|32.3|32.41|32.33|32.37|32.29|14
1651823130000|2022-05-06 07:45:30|32.41|32.33|32.43|32.35|32.43|32.35|32.38|32.3|5
1651823140000|2022-05-06 07:45:40|||||||||5
1651823150000|2022-05-06 07:45:50|32.42|32.34|32.38|32.3|32.43|32.35|32.38|32.3|3
1651823160000|2022-05-06 07:46:00|32.41|32.33|32.38|32.3|32.42|32.34|32.38|32.3|2
1651823170000|2022-05-06 07:46:10|32.41|32.33|32.41|32.33|32.41|32.33|32.39|32.31|1
1651823180000|2022-05-06 07:46:20|32.39|32.31|32.43|32.35|32.43|32.35|32.38|32.3|0
1651823190000|2022-05-06 07:46:30|32.42|32.34|32.43|32.35|32.43|32.35|32.42|32.34|0
1651823200000|2022-05-06 07:46:40|32.42|32.34|32.42|32.34|32.43|32.35|32.38|32.3|3
1651823210000|2022-05-06 07:46:50|32.41|32.33|32.39|32.31|32.41|32.33|32.38|32.3|0
1651823220000|2022-05-06 07:47:00|32.4|32.32|32.38|32.3|32.43|32.35|32.38|32.3|0
1651823230000|2022-05-06 07:47:10|32.37|32.29|32.33|32.25|32.37|32.29|32.33|32.25|0
1651823240000|2022-05-06 07:47:20|32.32|32.24|32.31|32.23|32.32|32.24|32.31|32.23|1
1651823250000|2022-05-06 07:47:30|32.32|32.24|32.32|32.24|32.32|32.24|32.31|32.23|0
1651823260000|2022-05-06 07:47:40|32.31|32.23|32.31|32.23|32.33|32.25|32.31|32.23|6
1651823280000|2022-05-06 07:48:00|32.32|32.24|32.32|32.24|32.33|32.25|32.31|32.23|17
1651823290000|2022-05-06 07:48:10|32.31|32.23|32.31|32.23|32.33|32.25|32.31|32.23|0
1651823300000|2022-05-06 07:48:20|32.32|32.24|32.3|32.22|32.32|32.24|32.3|32.22|2
1651823310000|2022-05-06 07:48:30|32.29|32.21|32.29|32.21|32.31|32.23|32.29|32.21|2
1651823320000|2022-05-06 07:48:40|32.26|32.18|32.26|32.18|32.26|32.18|32.26|32.18|1
1651823330000|2022-05-06 07:48:50|32.25|32.17|32.28|32.2|32.28|32.2|32.25|32.17|7
1651823340000|2022-05-06 07:49:00|32.26|32.18|32.28|32.2|32.28|32.2|32.25|32.17|0
1651823350000|2022-05-06 07:49:10|32.29|32.21|32.26|32.18|32.3|32.22|32.26|32.18|0
1651823360000|2022-05-06 07:49:20|32.28|32.2|32.3|32.22|32.3|32.22|32.28|32.2|0
1651823370000|2022-05-06 07:49:30|32.29|32.21|32.36|32.28|32.36|32.28|32.29|32.21|0
1651823380000|2022-05-06 07:49:40|32.34|32.26|32.31|32.23|32.36|32.28|32.31|32.23|13
1651823390000|2022-05-06 07:49:50|32.32|32.24|32.36|32.28|32.36|32.28|32.31|32.23|2
1651823400000|2022-05-06 07:50:00|32.35|32.27|32.37|32.29|32.38|32.3|32.31|32.23|2
1651823410000|2022-05-06 07:50:10|32.36|32.28|32.36|32.28|32.36|32.28|32.36|32.28|0
1651823440000|2022-05-06 07:50:40|32.37|32.29|32.37|32.29|32.37|32.29|32.36|32.28|1
1651823450000|2022-05-06 07:50:50|32.36|32.28|32.4|32.32|32.4|32.32|32.36|32.28|24
1651823460000|2022-05-06 07:51:00|32.38|32.3|32.38|32.3|32.38|32.3|32.37|32.29|8
1651823470000|2022-05-06 07:51:10|32.37|32.29|32.36|32.28|32.37|32.29|32.36|32.28|2
1651823480000|2022-05-06 07:51:20|32.35|32.27|32.36|32.28|32.36|32.28|32.35|32.27|7
1651823490000|2022-05-06 07:51:30|32.37|32.29|32.4|32.32|32.4|32.32|32.36|32.28|0
1651823500000|2022-05-06 07:51:40|32.38|32.3|32.36|32.28|32.4|32.32|32.36|32.28|0
1651823520000|2022-05-06 07:52:00|32.35|32.27|32.35|32.27|32.36|32.28|32.35|32.27|6
1651823530000|2022-05-06 07:52:10|32.34|32.26|32.31|32.23|32.35|32.27|32.31|32.23|6
1651823550000|2022-05-06 07:52:30|32.3|32.22|32.29|32.21|32.31|32.23|32.28|32.2|5
1651823560000|2022-05-06 07:52:40|32.3|32.22|32.29|32.21|32.31|32.23|32.28|32.2|7
1651823570000|2022-05-06 07:52:50|32.28|32.2|32.29|32.21|32.3|32.22|32.28|32.2|0
1651823580000|2022-05-06 07:53:00|32.25|32.17|32.22|32.14|32.25|32.17|32.19|32.11|16
1651823590000|2022-05-06 07:53:10|32.21|32.13|32.12|32.04|32.21|32.13|32.12|32.04|12
1651823600000|2022-05-06 07:53:20|32.11|32.03|32.15|32.07|32.15|32.07|32.11|32.03|34
1651823610000|2022-05-06 07:53:30|32.13|32.05|32.17|32.09|32.17|32.09|32.12|32.04|2
1651823620000|2022-05-06 07:53:40|32.16|32.08|32.16|32.08|32.17|32.09|32.15|32.07|2
1651823630000|2022-05-06 07:53:50|32.15|32.07|32.17|32.09|32.17|32.09|32.12|32.04|3
1651823640000|2022-05-06 07:54:00|32.16|32.08|32.06|31.98|32.16|32.08|32.06|31.98|18
1651823650000|2022-05-06 07:54:10|32.07|31.99|32.07|31.99|32.07|31.99|32.07|31.99|5
1651823660000|2022-05-06 07:54:20|32.06|31.98|32.16|32.08|32.16|32.08|32.06|31.98|29
1651823670000|2022-05-06 07:54:30|32.13|32.05|32.1|32.02|32.14|32.06|32.06|31.98|18
1651823680000|2022-05-06 07:54:40|32.09|32.01|32.07|31.99|32.12|32.04|32.07|31.99|2
1651823690000|2022-05-06 07:54:50|32.09|32.01|32.12|32.04|32.12|32.04|32.09|32.01|0
1651823700000|2022-05-06 07:55:00|32.1|32.02|32.09|32.01|32.11|32.03|32.07|31.99|0
1651823710000|2022-05-06 07:55:10|32.11|32.03|32.1|32.02|32.11|32.03|32.07|31.99|0
1651823720000|2022-05-06 07:55:20|32.12|32.04|32.09|32.01|32.13|32.05|32.09|32.01|0
1651823730000|2022-05-06 07:55:30|32.1|32.02|32.07|31.99|32.11|32.03|32.07|31.99|0
1651823740000|2022-05-06 07:55:40|32.06|31.98|32.06|31.98|32.07|31.99|32.06|31.98|0
1651823750000|2022-05-06 07:55:50|32.07|31.99|32.06|31.98|32.07|31.99|32.06|31.98|0
1651823760000|2022-05-06 07:56:00|32.04|31.96|32.01|31.93|32.04|31.96|32.01|31.93|0
1651823790000|2022-05-06 07:56:30|31.99|31.91|32.01|31.93|32.01|31.93|31.99|31.91|2
1651823800000|2022-05-06 07:56:40|32.02|31.94|32.01|31.93|32.02|31.94|32.01|31.93|3
1651823810000|2022-05-06 07:56:50|32.03|31.95|32.06|31.98|32.06|31.98|32.01|31.93|0
1651823820000|2022-05-06 07:57:00|32.05|31.97|32.03|31.95|32.06|31.98|32.02|31.94|3
1651823830000|2022-05-06 07:57:10|32.01|31.93|32.06|31.98|32.07|31.99|32.01|31.93|31
1651823840000|2022-05-06 07:57:20|32.07|31.99|32.1|32.02|32.1|32.02|32.07|31.99|0
1651823850000|2022-05-06 07:57:30|32.09|32.01|32.07|31.99|32.09|32.01|32.07|31.99|0
1651823860000|2022-05-06 07:57:40|32.08|32|32.12|32.04|32.12|32.04|32.08|32|2
1651823870000|2022-05-06 07:57:50|32.13|32.05|32.13|32.05|32.14|32.06|32.12|32.04|5
1651823880000|2022-05-06 07:58:00|32.14|32.06|32.07|31.99|32.14|32.06|32.07|31.99|17
1651823890000|2022-05-06 07:58:10|32.08|32|32.09|32.01|32.11|32.03|32.08|32|2
1651823900000|2022-05-06 07:58:20|32.08|32|32.09|32.01|32.09|32.01|32.07|31.99|0
1651823910000|2022-05-06 07:58:30|32.07|31.99|32.07|31.99|32.07|31.99|32.07|31.99|1
1651823920000|2022-05-06 07:58:40|32.08|32|32.07|31.99|32.08|32|32.07|31.99|13
1651823930000|2022-05-06 07:58:50|32.08|32|32.09|32.01|32.12|32.04|32.08|32|11
1651823940000|2022-05-06 07:59:00|32.08|32|32.09|32.01|32.09|32.01|32.08|32|3
1651823950000|2022-05-06 07:59:10|||||||||12
1651823960000|2022-05-06 07:59:20|||||||||10
1651823980000|2022-05-06 07:59:40|32.08|32|32.04|31.96|32.08|32|32.03|31.95|5
1651823990000|2022-05-06 07:59:50|||||||||1
1651824000000|2022-05-06 08:00:00|32.03|31.95|32.08|32|32.09|32.01|32.03|31.95|6
1651824010000|2022-05-06 08:00:10|32.07|31.99|32.04|31.96|32.07|31.99|32.04|31.96|0
1651824020000|2022-05-06 08:00:20|32.08|32|32.07|31.99|32.09|32.01|32.07|31.99|2
1651824030000|2022-05-06 08:00:30|32.06|31.98|32.07|31.99|32.07|31.99|32.03|31.95|0
1651824040000|2022-05-06 08:00:40|32.06|31.98|32.07|31.99|32.07|31.99|32.06|31.98|0
1651824050000|2022-05-06 08:00:50|32.08|32|32.12|32.04|32.14|32.06|32.08|32|5
1651824060000|2022-05-06 08:01:00|32.09|32.01|32.09|32.01|32.14|32.06|32.09|32.01|4
1651824070000|2022-05-06 08:01:10|32.08|32|32.09|32.01|32.12|32.04|32.08|32|3
1651824080000|2022-05-06 08:01:20|32.1|32.02|32.18|32.1|32.18|32.1|32.1|32.02|15
1651824090000|2022-05-06 08:01:30|32.16|32.08|32.1|32.02|32.16|32.08|32.1|32.02|9
1651824100000|2022-05-06 08:01:40|32.11|32.03|32.14|32.06|32.15|32.07|32.1|32.02|0
1651824110000|2022-05-06 08:01:50|32.15|32.07|32.14|32.06|32.15|32.07|32.09|32.01|15
1651824130000|2022-05-06 08:02:10|32.15|32.07|32.14|32.06|32.15|32.07|32.14|32.06|1
1651824150000|2022-05-06 08:02:30|32.15|32.07|32.14|32.06|32.16|32.08|32.14|32.06|3
1651824170000|2022-05-06 08:02:50|32.15|32.07|32.15|32.07|32.16|32.08|32.15|32.07|5
1651824180000|2022-05-06 08:03:00|32.16|32.08|32.2|32.12|32.2|32.12|32.16|32.08|0
1651824190000|2022-05-06 08:03:10|32.19|32.11|32.19|32.11|32.2|32.12|32.19|32.11|7
1651824200000|2022-05-06 08:03:20|32.2|32.12|32.2|32.12|32.2|32.12|32.2|32.12|0
1651824210000|2022-05-06 08:03:30|32.19|32.11|32.09|32.01|32.19|32.11|32.09|32.01|2
1651824220000|2022-05-06 08:03:40|32.12|32.04|32.07|31.99|32.14|32.06|32.07|31.99|10
1651824230000|2022-05-06 08:03:50|32.06|31.98|32.02|31.94|32.06|31.98|32.02|31.94|4
1651824240000|2022-05-06 08:04:00|32.06|31.98|32.06|31.98|32.07|31.99|32.02|31.94|11
1651824250000|2022-05-06 08:04:10|32.07|31.99|32.07|31.99|32.07|31.99|32.06|31.98|5
1651824260000|2022-05-06 08:04:20|32.06|31.98|32.11|32.03|32.12|32.04|32.06|31.98|11
1651824270000|2022-05-06 08:04:30|32.09|32.01|32.07|31.99|32.11|32.03|32.06|31.98|1
1651824280000|2022-05-06 08:04:40|32.06|31.98|32.05|31.97|32.07|31.99|32.04|31.96|0
1651824290000|2022-05-06 08:04:50|32.04|31.96|31.97|31.89|32.05|31.97|31.97|31.89|24
1651824300000|2022-05-06 08:05:00|31.99|31.91|32.01|31.93|32.01|31.93|31.96|31.88|4
1651824310000|2022-05-06 08:05:10|31.98|31.9|31.98|31.9|32.01|31.93|31.98|31.9|1
1651824320000|2022-05-06 08:05:20|31.99|31.91|31.96|31.88|31.99|31.91|31.96|31.88|4
1651824330000|2022-05-06 08:05:30|32|31.92|31.96|31.88|32.01|31.93|31.96|31.88|0
1651824340000|2022-05-06 08:05:40|31.99|31.91|31.99|31.91|32.01|31.93|31.98|31.9|0
1651824350000|2022-05-06 08:05:50|32.01|31.93|32.01|31.93|32.02|31.94|31.96|31.88|2
1651824360000|2022-05-06 08:06:00|31.99|31.91|31.99|31.91|32.01|31.93|31.98|31.9|1
1651824370000|2022-05-06 08:06:10|31.96|31.88|32.01|31.93|32.01|31.93|31.96|31.88|16
1651824390000|2022-05-06 08:06:30|31.99|31.91|31.96|31.88|32.01|31.93|31.96|31.88|9
1651824400000|2022-05-06 08:06:40|31.98|31.9|31.96|31.88|31.98|31.9|31.96|31.88|0
1651824410000|2022-05-06 08:06:50|31.95|31.87|31.91|31.83|31.95|31.87|31.91|31.83|0
1651824420000|2022-05-06 08:07:00|31.9|31.82|31.91|31.83|31.91|31.83|31.9|31.82|12
1651824430000|2022-05-06 08:07:10|31.92|31.84|31.91|31.83|31.92|31.84|31.91|31.83|12
1651824440000|2022-05-06 08:07:20|31.9|31.82|31.89|31.81|31.9|31.82|31.86|31.78|22
1651824450000|2022-05-06 08:07:30|31.87|31.79|31.87|31.79|31.87|31.79|31.84|31.76|15
1651824460000|2022-05-06 08:07:40|31.86|31.78|31.84|31.76|31.89|31.81|31.84|31.76|10
1651824470000|2022-05-06 08:07:50|31.85|31.77|31.84|31.76|31.86|31.78|31.84|31.76|13
1651824480000|2022-05-06 08:08:00|31.85|31.77|31.84|31.76|31.87|31.79|31.84|31.76|45
1651824500000|2022-05-06 08:08:20|31.85|31.77|31.86|31.78|31.89|31.81|31.85|31.77|24
1651824510000|2022-05-06 08:08:30|31.87|31.79|31.84|31.76|31.89|31.81|31.84|31.76|56
1651824520000|2022-05-06 08:08:40|31.85|31.77|31.89|31.81|31.92|31.84|31.85|31.77|20
1651824530000|2022-05-06 08:08:50|31.9|31.82|31.9|31.82|31.91|31.83|31.89|31.81|51
1651824540000|2022-05-06 08:09:00|31.89|31.81|31.89|31.81|31.89|31.81|31.89|31.81|0
1651824550000|2022-05-06 08:09:10|||||||||27
1651824560000|2022-05-06 08:09:20|31.9|31.82|31.9|31.82|31.94|31.86|31.89|31.81|14
1651824570000|2022-05-06 08:09:30|31.89|31.81|31.9|31.82|31.9|31.82|31.89|31.81|0
1651824580000|2022-05-06 08:09:40|31.89|31.81|31.87|31.79|31.89|31.81|31.87|31.79|47
1651824590000|2022-05-06 08:09:50|31.88|31.8|31.88|31.8|31.9|31.82|31.88|31.8|25
1651824600000|2022-05-06 08:10:00|31.87|31.79|31.87|31.79|31.87|31.79|31.82|31.74|16
1651824610000|2022-05-06 08:10:10|31.86|31.78|31.87|31.79|31.87|31.79|31.82|31.74|8
1651824620000|2022-05-06 08:10:20|31.86|31.78|31.87|31.79|31.89|31.81|31.86|31.78|8
1651824630000|2022-05-06 08:10:30|31.88|31.8|31.92|31.84|31.92|31.84|31.88|31.8|5
1651824640000|2022-05-06 08:10:40|31.93|31.85|31.93|31.85|31.93|31.85|31.92|31.84|13
1651824650000|2022-05-06 08:10:50|31.92|31.84|31.94|31.86|31.94|31.86|31.92|31.84|2
1651824660000|2022-05-06 08:11:00|31.92|31.84|31.94|31.86|31.94|31.86|31.92|31.84|33
1651824690000|2022-05-06 08:11:30|31.97|31.89|31.98|31.9|31.99|31.91|31.97|31.89|7
1651824700000|2022-05-06 08:11:40|31.99|31.91|31.98|31.9|31.99|31.91|31.97|31.89|2
1651824710000|2022-05-06 08:11:50|31.99|31.91|31.99|31.91|31.99|31.91|31.99|31.91|3
1651824720000|2022-05-06 08:12:00|32|31.92|31.99|31.91|32|31.92|31.96|31.88|17
1651824730000|2022-05-06 08:12:10|31.97|31.89|31.96|31.88|31.97|31.89|31.95|31.87|2
1651824740000|2022-05-06 08:12:20|31.95|31.87|31.99|31.91|31.99|31.91|31.94|31.86|17
1651824750000|2022-05-06 08:12:30|32|31.92|32|31.92|32.01|31.93|31.99|31.91|0
1651824760000|2022-05-06 08:12:40|31.97|31.89|31.97|31.89|32|31.92|31.97|31.89|2
1651824770000|2022-05-06 08:12:50|31.98|31.9|32.01|31.93|32.01|31.93|31.97|31.89|1
1651824780000|2022-05-06 08:13:00|32.02|31.94|32.01|31.93|32.02|31.94|32.01|31.93|4
1651824790000|2022-05-06 08:13:10|32.02|31.94|32.04|31.96|32.04|31.96|32.01|31.93|0
1651824800000|2022-05-06 08:13:20|32.02|31.94|32.01|31.93|32.02|31.94|32.01|31.93|0
1651824810000|2022-05-06 08:13:30|32.02|31.94|32.02|31.94|32.04|31.96|32.01|31.93|0
1651824820000|2022-05-06 08:13:40|32.04|31.96|32.02|31.94|32.06|31.98|32.01|31.93|9
1651824830000|2022-05-06 08:13:50|32.01|31.93|32.02|31.94|32.02|31.94|32.01|31.93|6
1651824840000|2022-05-06 08:14:00|32.04|31.96|32.01|31.93|32.06|31.98|32.01|31.93|3
1651824860000|2022-05-06 08:14:20|32.02|31.94|32.01|31.93|32.02|31.94|32.01|31.93|0
1651824870000|2022-05-06 08:14:30|32.02|31.94|32.02|31.94|32.02|31.94|32.01|31.93|0
1651824880000|2022-05-06 08:14:40|32.04|31.96|32.06|31.98|32.06|31.98|32.04|31.96|2
1651824890000|2022-05-06 08:14:50|32.04|31.96|32.01|31.93|32.04|31.96|32.01|31.93|0
1651824900000|2022-05-06 08:15:00|||||||||2
1651824910000|2022-05-06 08:15:10|32.02|31.94|32.06|31.98|32.06|31.98|32.01|31.93|5
1651824920000|2022-05-06 08:15:20|32.04|31.96|32.01|31.93|32.04|31.96|32.01|31.93|5
1651824940000|2022-05-06 08:15:40|32.03|31.95|32.04|31.96|32.04|31.96|32.01|31.93|0
1651824950000|2022-05-06 08:15:50|32.06|31.98|32.06|31.98|32.06|31.98|32.06|31.98|0
1651824960000|2022-05-06 08:16:00|32.03|31.95|32.01|31.93|32.03|31.95|32.01|31.93|2
1651824970000|2022-05-06 08:16:10|32.03|31.95|32.03|31.95|32.03|31.95|32.03|31.95|2
1651824980000|2022-05-06 08:16:20|32.01|31.93|32.06|31.98|32.06|31.98|32.01|31.93|0
1651824990000|2022-05-06 08:16:30|32.05|31.97|32.06|31.98|32.06|31.98|32.03|31.95|2
1651825030000|2022-05-06 08:17:10|32.09|32.01|32.09|32.01|32.11|32.03|32.08|32|0
1651825040000|2022-05-06 08:17:20|32.11|32.03|32.09|32.01|32.11|32.03|32.09|32.01|0
1651825050000|2022-05-06 08:17:30|32.11|32.03|32.11|32.03|32.11|32.03|32.11|32.03|0
1651825060000|2022-05-06 08:17:40|32.12|32.04|32.12|32.04|32.12|32.04|32.12|32.04|12
1651825080000|2022-05-06 08:18:00|32.13|32.05|32.12|32.04|32.13|32.05|32.11|32.03|3
1651825100000|2022-05-06 08:18:20|32.17|32.09|32.12|32.04|32.17|32.09|32.12|32.04|2
1651825110000|2022-05-06 08:18:30|32.11|32.03|32.11|32.03|32.12|32.04|32.09|32.01|0
1651825120000|2022-05-06 08:18:40|32.09|32.01|32.06|31.98|32.09|32.01|32.05|31.97|24
1651825130000|2022-05-06 08:18:50|32.07|31.99|32.07|31.99|32.07|31.99|32.06|31.98|2
1651825140000|2022-05-06 08:19:00|32.06|31.98|32.02|31.94|32.06|31.98|32|31.92|5
1651825150000|2022-05-06 08:19:10|32.01|31.93|31.94|31.86|32.01|31.93|31.94|31.86|140
1651825160000|2022-05-06 08:19:20|31.95|31.87|31.94|31.86|31.95|31.87|31.94|31.86|1
1651825170000|2022-05-06 08:19:30|31.89|31.81|31.88|31.8|31.89|31.81|31.87|31.79|43
1651825180000|2022-05-06 08:19:40|31.87|31.79|31.87|31.79|31.89|31.81|31.87|31.79|8
1651825190000|2022-05-06 08:19:50|31.88|31.8|31.87|31.79|31.88|31.8|31.87|31.79|2
1651825200000|2022-05-06 08:20:00|31.82|31.74|31.87|31.79|31.87|31.79|31.82|31.74|2
1651825210000|2022-05-06 08:20:10|31.88|31.8|31.92|31.84|31.92|31.84|31.87|31.79|2
1651825220000|2022-05-06 08:20:20|31.9|31.82|31.88|31.8|31.92|31.84|31.87|31.79|0
1651825230000|2022-05-06 08:20:30|31.87|31.79|31.92|31.84|31.92|31.84|31.87|31.79|0
1651825240000|2022-05-06 08:20:40|31.9|31.82|31.92|31.84|31.92|31.84|31.89|31.81|3
1651825250000|2022-05-06 08:20:50|31.89|31.81|31.89|31.81|31.89|31.81|31.88|31.8|0
1651825260000|2022-05-06 08:21:00|31.88|31.8|31.92|31.84|31.92|31.84|31.87|31.79|0
1651825270000|2022-05-06 08:21:10|31.93|31.85|31.92|31.84|31.93|31.85|31.92|31.84|0
1651825280000|2022-05-06 08:21:20|31.93|31.85|31.93|31.85|31.95|31.87|31.92|31.84|0
1651825290000|2022-05-06 08:21:30|31.92|31.84|31.92|31.84|31.92|31.84|31.92|31.84|0
1651825300000|2022-05-06 08:21:40|31.93|31.85|31.93|31.85|31.95|31.87|31.93|31.85|0
1651825310000|2022-05-06 08:21:50|31.92|31.84|31.93|31.85|31.94|31.86|31.92|31.84|9
1651825320000|2022-05-06 08:22:00|31.92|31.84|31.91|31.83|31.93|31.85|31.9|31.82|1
1651825330000|2022-05-06 08:22:10|31.9|31.82|31.96|31.88|31.96|31.88|31.9|31.82|13
1651825340000|2022-05-06 08:22:20|31.95|31.87|31.94|31.86|31.97|31.89|31.93|31.85|10
1651825350000|2022-05-06 08:22:30|31.92|31.84|31.94|31.86|31.94|31.86|31.92|31.84|8
1651825360000|2022-05-06 08:22:40|31.95|31.87|31.94|31.86|31.95|31.87|31.94|31.86|0
1651825380000|2022-05-06 08:23:00|31.9|31.82|31.9|31.82|31.94|31.86|31.89|31.81|0
1651825390000|2022-05-06 08:23:10|31.89|31.81|31.89|31.81|31.89|31.81|31.89|31.81|8
1651825400000|2022-05-06 08:23:20|31.9|31.82|31.9|31.82|31.9|31.82|31.89|31.81|0
1651825410000|2022-05-06 08:23:30|31.94|31.86|31.94|31.86|31.94|31.86|31.94|31.86|0
1651825420000|2022-05-06 08:23:40|31.95|31.87|31.94|31.86|31.95|31.87|31.94|31.86|0
1651825440000|2022-05-06 08:24:00|31.95|31.87|31.95|31.87|31.99|31.91|31.94|31.86|7
1651825450000|2022-05-06 08:24:10|31.97|31.89|31.95|31.87|31.97|31.89|31.94|31.86|2
1651825460000|2022-05-06 08:24:20|||||||||2
1651825480000|2022-05-06 08:24:40|31.94|31.86|31.94|31.86|31.96|31.88|31.94|31.86|4
1651825490000|2022-05-06 08:24:50|31.92|31.84|31.92|31.84|31.92|31.84|31.92|31.84|50
1651825500000|2022-05-06 08:25:00|31.91|31.83|31.87|31.79|31.92|31.84|31.87|31.79|0
1651825510000|2022-05-06 08:25:10|31.86|31.78|31.83|31.75|31.87|31.79|31.83|31.75|2
1651825520000|2022-05-06 08:25:20|31.82|31.74|31.85|31.77|31.85|31.77|31.82|31.74|0
1651825530000|2022-05-06 08:25:30|31.86|31.78|31.88|31.8|31.88|31.8|31.86|31.78|10
1651825540000|2022-05-06 08:25:40|31.87|31.79|31.87|31.79|31.89|31.81|31.86|31.78|0
1651825550000|2022-05-06 08:25:50|31.85|31.77|31.86|31.78|31.87|31.79|31.85|31.77|9
1651825560000|2022-05-06 08:26:00|31.85|31.77|31.86|31.78|31.86|31.78|31.85|31.77|50
1651825570000|2022-05-06 08:26:10|31.85|31.77|31.87|31.79|31.87|31.79|31.85|31.77|0
1651825580000|2022-05-06 08:26:20|31.89|31.81|31.88|31.8|31.89|31.81|31.88|31.8|0
1651825590000|2022-05-06 08:26:30|31.89|31.81|31.88|31.8|31.89|31.81|31.88|31.8|0
1651825600000|2022-05-06 08:26:40|31.9|31.82|31.88|31.8|31.91|31.83|31.88|31.8|0
1651825610000|2022-05-06 08:26:50|31.89|31.81|31.9|31.82|31.92|31.84|31.89|31.81|0
1651825620000|2022-05-06 08:27:00|31.91|31.83|31.88|31.8|31.91|31.83|31.87|31.79|0
1651825630000|2022-05-06 08:27:10|31.9|31.82|31.94|31.86|31.95|31.87|31.88|31.8|7
1651825640000|2022-05-06 08:27:20|31.92|31.84|31.93|31.85|31.95|31.87|31.92|31.84|2
1651825650000|2022-05-06 08:27:30|31.92|31.84|31.92|31.84|31.92|31.84|31.92|31.84|0
1651825660000|2022-05-06 08:27:40|31.93|31.85|31.93|31.85|31.93|31.85|31.92|31.84|4
1651825670000|2022-05-06 08:27:50|31.92|31.84|31.94|31.86|31.94|31.86|31.92|31.84|2
1651825680000|2022-05-06 08:28:00|31.92|31.84|31.94|31.86|31.94|31.86|31.92|31.84|4
1651825690000|2022-05-06 08:28:10|31.95|31.87|31.95|31.87|31.95|31.87|31.95|31.87|0
1651825700000|2022-05-06 08:28:20|31.94|31.86|31.94|31.86|31.94|31.86|31.94|31.86|8
1651825710000|2022-05-06 08:28:30|31.95|31.87|31.94|31.86|31.95|31.87|31.94|31.86|27
1651825720000|2022-05-06 08:28:40|31.97|31.89|31.98|31.9|31.99|31.91|31.97|31.89|4
1651825730000|2022-05-06 08:28:50|31.97|31.89|31.96|31.88|31.97|31.89|31.95|31.87|13
1651825740000|2022-05-06 08:29:00|31.98|31.9|31.94|31.86|31.99|31.91|31.94|31.86|12
1651825750000|2022-05-06 08:29:10|||||||||7
1651825760000|2022-05-06 08:29:20|||||||||6
1651825770000|2022-05-06 08:29:30|31.93|31.85|31.92|31.84|31.93|31.85|31.92|31.84|20
1651825780000|2022-05-06 08:29:40|||||||||4
1651825790000|2022-05-06 08:29:50|31.93|31.85|31.89|31.81|31.93|31.85|31.89|31.81|8
1651825800000|2022-05-06 08:30:00|31.9|31.82|31.92|31.84|31.92|31.84|31.9|31.82|17
1651825810000|2022-05-06 08:30:10|31.88|31.8|31.87|31.79|31.89|31.81|31.87|31.79|31
1651825820000|2022-05-06 08:30:20|31.86|31.78|31.87|31.79|31.87|31.79|31.86|31.78|1
1651825830000|2022-05-06 08:30:30|31.86|31.78|31.86|31.78|31.87|31.79|31.86|31.78|0
1651825840000|2022-05-06 08:30:40|31.87|31.79|31.87|31.79|31.87|31.79|31.86|31.78|0
1651825850000|2022-05-06 08:30:50|31.88|31.8|31.87|31.79|31.88|31.8|31.87|31.79|0
1651825870000|2022-05-06 08:31:10|31.86|31.78|31.87|31.79|31.87|31.79|31.86|31.78|0
1651825880000|2022-05-06 08:31:20|31.86|31.78|31.86|31.78|31.87|31.79|31.86|31.78|0
1651825890000|2022-05-06 08:31:30|31.87|31.79|31.87|31.79|31.87|31.79|31.86|31.78|0
1651825900000|2022-05-06 08:31:40|31.86|31.78|31.82|31.74|31.87|31.79|31.82|31.74|0
1651825920000|2022-05-06 08:32:00|31.8|31.72|31.8|31.72|31.8|31.72|31.78|31.7|0
1651825930000|2022-05-06 08:32:10|31.81|31.73|31.75|31.67|31.82|31.74|31.75|31.67|2
1651825940000|2022-05-06 08:32:20|31.76|31.68|31.75|31.67|31.79|31.71|31.75|31.67|0
1651825950000|2022-05-06 08:32:30|31.73|31.65|31.73|31.65|31.74|31.66|31.73|31.65|40
1651825960000|2022-05-06 08:32:40|31.74|31.66|31.74|31.66|31.75|31.67|31.73|31.65|0
1651825970000|2022-05-06 08:32:50|31.75|31.67|31.75|31.67|31.75|31.67|31.75|31.67|1
1651825980000|2022-05-06 08:33:00|31.74|31.66|31.75|31.67|31.75|31.67|31.74|31.66|8
1651826000000|2022-05-06 08:33:20|31.77|31.69|31.77|31.69|31.77|31.69|31.75|31.67|3
1651826010000|2022-05-06 08:33:30|31.78|31.7|31.75|31.67|31.78|31.7|31.75|31.67|7
1651826020000|2022-05-06 08:33:40|31.79|31.71|31.77|31.69|31.79|31.71|31.76|31.68|8
1651826030000|2022-05-06 08:33:50|31.76|31.68|31.77|31.69|31.8|31.72|31.76|31.68|3
1651826040000|2022-05-06 08:34:00|31.76|31.68|31.79|31.71|31.8|31.72|31.76|31.68|4
1651826050000|2022-05-06 08:34:10|31.8|31.72|31.79|31.71|31.8|31.72|31.77|31.69|0
1651826060000|2022-05-06 08:34:20|31.8|31.72|31.82|31.74|31.82|31.74|31.8|31.72|28
1651826070000|2022-05-06 08:34:30|31.83|31.75|31.83|31.75|31.85|31.77|31.83|31.75|0
1651826080000|2022-05-06 08:34:40|31.86|31.78|31.87|31.79|31.9|31.82|31.86|31.78|7
1651826100000|2022-05-06 08:35:00|31.88|31.8|31.92|31.84|31.92|31.84|31.88|31.8|12
1651826120000|2022-05-06 08:35:20|31.89|31.81|31.92|31.84|31.92|31.84|31.89|31.81|0
1651826130000|2022-05-06 08:35:30|31.91|31.83|31.92|31.84|31.92|31.84|31.88|31.8|3
1651826150000|2022-05-06 08:35:50|31.93|31.85|31.94|31.86|31.94|31.86|31.93|31.85|12
1651826160000|2022-05-06 08:36:00|31.93|31.85|31.97|31.89|31.97|31.89|31.93|31.85|1
1651826170000|2022-05-06 08:36:10|31.96|31.88|31.97|31.89|31.97|31.89|31.96|31.88|0
1651826190000|2022-05-06 08:36:30|31.98|31.9|32.03|31.95|32.03|31.95|31.98|31.9|78
1651826200000|2022-05-06 08:36:40|32.02|31.94|32.02|31.94|32.02|31.94|32.02|31.94|3
1651826210000|2022-05-06 08:36:50|32.03|31.95|32|31.92|32.03|31.95|31.99|31.91|4
1651826220000|2022-05-06 08:37:00|31.99|31.91|31.98|31.9|31.99|31.91|31.97|31.89|0
1651826230000|2022-05-06 08:37:10|31.97|31.89|31.98|31.9|31.99|31.91|31.96|31.88|2
1651826240000|2022-05-06 08:37:20|31.97|31.89|31.97|31.89|31.97|31.89|31.97|31.89|0
1651826250000|2022-05-06 08:37:30|31.99|31.91|32.02|31.94|32.02|31.94|31.99|31.91|0
1651826260000|2022-05-06 08:37:40|32.03|31.95|32.02|31.94|32.03|31.95|32.02|31.94|0
1651826270000|2022-05-06 08:37:50|32.03|31.95|32.02|31.94|32.03|31.95|32.02|31.94|0
1651826280000|2022-05-06 08:38:00|32.03|31.95|32.02|31.94|32.04|31.96|32.02|31.94|0
1651826300000|2022-05-06 08:38:20|32.01|31.93|32.02|31.94|32.02|31.94|31.99|31.91|0
1651826310000|2022-05-06 08:38:30|32|31.92|31.98|31.9|32.02|31.94|31.98|31.9|2
1651826330000|2022-05-06 08:38:50|31.99|31.91|31.97|31.89|32|31.92|31.97|31.89|6
1651826350000|2022-05-06 08:39:10|||||||||1
1651826360000|2022-05-06 08:39:20|31.98|31.9|31.98|31.9|31.98|31.9|31.98|31.9|2
1651826370000|2022-05-06 08:39:30|31.99|31.91|32.02|31.94|32.02|31.94|31.99|31.91|0
1651826380000|2022-05-06 08:39:40|31.99|31.91|31.99|31.91|31.99|31.91|31.99|31.91|0
1651826390000|2022-05-06 08:39:50|32|31.92|31.97|31.89|32.04|31.96|31.97|31.89|15
1651826400000|2022-05-06 08:40:00|31.98|31.9|31.97|31.89|31.99|31.91|31.97|31.89|2
1651826410000|2022-05-06 08:40:10|31.98|31.9|31.97|31.89|31.98|31.9|31.97|31.89|0
1651826420000|2022-05-06 08:40:20|31.98|31.9|31.97|31.89|31.98|31.9|31.97|31.89|0
1651826430000|2022-05-06 08:40:30|31.98|31.9|32|31.92|32.02|31.94|31.98|31.9|0
1651826440000|2022-05-06 08:40:40|32.02|31.94|32.03|31.95|32.03|31.95|32|31.92|0
1651826450000|2022-05-06 08:40:50|32.04|31.96|32.04|31.96|32.04|31.96|32.02|31.94|2
1651826460000|2022-05-06 08:41:00|32.03|31.95|32.04|31.96|32.04|31.96|32.03|31.95|4
1651826470000|2022-05-06 08:41:10|32.08|32|32.08|32|32.09|32.01|32.08|32|16
1651826480000|2022-05-06 08:41:20|32.09|32.01|32.09|32.01|32.09|32.01|32.09|32.01|0
1651826490000|2022-05-06 08:41:30|32.06|31.98|32.09|32.01|32.09|32.01|32.06|31.98|21
1651826500000|2022-05-06 08:41:40|32.08|32|32.07|31.99|32.08|32|32.05|31.97|4
1651826510000|2022-05-06 08:41:50|32.08|32|32.05|31.97|32.09|32.01|32.05|31.97|5
1651826520000|2022-05-06 08:42:00|32.08|32|32.04|31.96|32.08|32|32.04|31.96|2
1651826530000|2022-05-06 08:42:10|32.02|31.94|32.04|31.96|32.04|31.96|32.02|31.94|3
1651826540000|2022-05-06 08:42:20|32.05|31.97|32.08|32|32.08|32|32.05|31.97|0
1651826550000|2022-05-06 08:42:30|32.09|32.01|32.09|32.01|32.09|32.01|32.08|32|0
1651826560000|2022-05-06 08:42:40|32.14|32.06|32.1|32.02|32.14|32.06|32.1|32.02|29
1651826570000|2022-05-06 08:42:50|32.09|32.01|32.1|32.02|32.12|32.04|32.09|32.01|0
1651826580000|2022-05-06 08:43:00|32.12|32.04|32.14|32.06|32.15|32.07|32.1|32.02|14
1651826590000|2022-05-06 08:43:10|32.15|32.07|32.14|32.06|32.15|32.07|32.14|32.06|19
1651826600000|2022-05-06 08:43:20|32.1|32.02|32.14|32.06|32.14|32.06|32.09|32.01|13
1651826620000|2022-05-06 08:43:40|32.1|32.02|32.11|32.03|32.12|32.04|32.1|32.02|3
1651826630000|2022-05-06 08:43:50|32.12|32.04|32.15|32.07|32.15|32.07|32.12|32.04|0
1651826640000|2022-05-06 08:44:00|32.14|32.06|32.13|32.05|32.14|32.06|32.13|32.05|0
1651826650000|2022-05-06 08:44:10|32.11|32.03|32.09|32.01|32.11|32.03|32.09|32.01|2
1651826670000|2022-05-06 08:44:30|32.08|32|32.08|32|32.09|32.01|32.08|32|0
1651826680000|2022-05-06 08:44:40|32.09|32.01|32.14|32.06|32.14|32.06|32.09|32.01|2
1651826690000|2022-05-06 08:44:50|32.15|32.07|32.15|32.07|32.15|32.07|32.14|32.06|0
1651826700000|2022-05-06 08:45:00|32.14|32.06|32.15|32.07|32.15|32.07|32.14|32.06|0
1651826710000|2022-05-06 08:45:10|32.14|32.06|32.15|32.07|32.15|32.07|32.14|32.06|0
1651826720000|2022-05-06 08:45:20|32.14|32.06|32.15|32.07|32.15|32.07|32.14|32.06|0
1651826730000|2022-05-06 08:45:30|32.14|32.06|32.14|32.06|32.14|32.06|32.14|32.06|0
1651826740000|2022-05-06 08:45:40|32.15|32.07|32.14|32.06|32.15|32.07|32.14|32.06|1
1651826750000|2022-05-06 08:45:50|32.11|32.03|32.14|32.06|32.14|32.06|32.11|32.03|0
1651826760000|2022-05-06 08:46:00|32.11|32.03|32.09|32.01|32.11|32.03|32.09|32.01|0
1651826770000|2022-05-06 08:46:10|32.08|32|32.09|32.01|32.09|32.01|32.08|32|0
1651826780000|2022-05-06 08:46:20|32.08|32|32.09|32.01|32.09|32.01|32.05|31.97|0
1651826840000|2022-05-06 08:47:20|32.1|32.02|32.09|32.01|32.1|32.02|32.09|32.01|9
1651826850000|2022-05-06 08:47:30|32.1|32.02|32.09|32.01|32.1|32.02|32.09|32.01|2
1651826860000|2022-05-06 08:47:40|32.1|32.02|32.1|32.02|32.14|32.06|32.1|32.02|2
1651826870000|2022-05-06 08:47:50|32.09|32.01|32.1|32.02|32.1|32.02|32.09|32.01|0
1651826880000|2022-05-06 08:48:00|32.09|32.01|32.09|32.01|32.11|32.03|32.09|32.01|0
1651826890000|2022-05-06 08:48:10|32.1|32.02|32.1|32.02|32.1|32.02|32.1|32.02|0
1651826900000|2022-05-06 08:48:20|32.09|32.01|32.11|32.03|32.11|32.03|32.09|32.01|0
1651826910000|2022-05-06 08:48:30|32.12|32.04|32.15|32.07|32.15|32.07|32.12|32.04|0
1651826920000|2022-05-06 08:48:40|32.19|32.11|32.2|32.12|32.2|32.12|32.15|32.07|16
1651826930000|2022-05-06 08:48:50|32.21|32.13|32.17|32.09|32.21|32.13|32.17|32.09|10
1651826940000|2022-05-06 08:49:00|32.15|32.07|32.14|32.06|32.15|32.07|32.14|32.06|29
1651826950000|2022-05-06 08:49:10|32.15|32.07|32.19|32.11|32.19|32.11|32.14|32.06|4
1651826960000|2022-05-06 08:49:20|32.2|32.12|32.25|32.17|32.25|32.17|32.19|32.11|0
1651826970000|2022-05-06 08:49:30|32.24|32.16|32.2|32.12|32.25|32.17|32.2|32.12|0
1651826980000|2022-05-06 08:49:40|32.22|32.14|32.2|32.12|32.22|32.14|32.2|32.12|0
1651826990000|2022-05-06 08:49:50|32.22|32.14|32.2|32.12|32.22|32.14|32.2|32.12|0
1651827000000|2022-05-06 08:50:00|32.22|32.14|32.25|32.17|32.25|32.17|32.22|32.14|4
1651827020000|2022-05-06 08:50:20|32.23|32.15|32.2|32.12|32.25|32.17|32.2|32.12|5
1651827030000|2022-05-06 08:50:30|32.21|32.13|32.22|32.14|32.25|32.17|32.21|32.13|1
1651827040000|2022-05-06 08:50:40|32.2|32.12|32.2|32.12|32.2|32.12|32.2|32.12|0
1651827050000|2022-05-06 08:50:50|32.22|32.14|32.25|32.17|32.25|32.17|32.22|32.14|26
1651827060000|2022-05-06 08:51:00|32.28|32.2|32.25|32.17|32.28|32.2|32.25|32.17|18
1651827080000|2022-05-06 08:51:20|32.26|32.18|32.3|32.22|32.3|32.22|32.26|32.18|8
1651827090000|2022-05-06 08:51:30|32.27|32.19|32.27|32.19|32.27|32.19|32.25|32.17|9
1651827100000|2022-05-06 08:51:40|32.25|32.17|32.25|32.17|32.25|32.17|32.25|32.17|0
1651827120000|2022-05-06 08:52:00|32.24|32.16|32.25|32.17|32.25|32.17|32.24|32.16|4
1651827130000|2022-05-06 08:52:10|32.24|32.16|32.24|32.16|32.24|32.16|32.21|32.13|3
1651827140000|2022-05-06 08:52:20|32.21|32.13|32.19|32.11|32.21|32.13|32.19|32.11|0
1651827150000|2022-05-06 08:52:30|32.21|32.13|32.21|32.13|32.21|32.13|32.21|32.13|0
1651827160000|2022-05-06 08:52:40|32.2|32.12|32.19|32.11|32.21|32.13|32.19|32.11|0
1651827170000|2022-05-06 08:52:50|32.2|32.12|32.2|32.12|32.21|32.13|32.19|32.11|0
1651827180000|2022-05-06 08:53:00|32.19|32.11|32.19|32.11|32.21|32.13|32.19|32.11|0
1651827190000|2022-05-06 08:53:10|32.2|32.12|32.21|32.13|32.22|32.14|32.2|32.12|9
1651827200000|2022-05-06 08:53:20|32.2|32.12|32.2|32.12|32.2|32.12|32.19|32.11|2
1651827210000|2022-05-06 08:53:30|32.21|32.13|32.25|32.17|32.25|32.17|32.21|32.13|0
1651827220000|2022-05-06 08:53:40|32.27|32.19|32.27|32.19|32.29|32.21|32.27|32.19|0
1651827240000|2022-05-06 08:54:00|32.29|32.21|32.29|32.21|32.3|32.22|32.29|32.21|0
1651827260000|2022-05-06 08:54:20|32.3|32.22|32.3|32.22|32.32|32.24|32.29|32.21|0
1651827270000|2022-05-06 08:54:30|32.34|32.26|32.37|32.29|32.37|32.29|32.32|32.24|66
1651827280000|2022-05-06 08:54:40|32.36|32.28|32.39|32.31|32.41|32.33|32.36|32.28|7
1651827290000|2022-05-06 08:54:50|32.37|32.29|32.37|32.29|32.39|32.31|32.37|32.29|0
1651827300000|2022-05-06 08:55:00|32.39|32.31|32.35|32.27|32.39|32.31|32.34|32.26|10
1651827310000|2022-05-06 08:55:10|32.34|32.26|32.31|32.23|32.35|32.27|32.3|32.22|25
1651827320000|2022-05-06 08:55:20|32.3|32.22|32.32|32.24|32.32|32.24|32.3|32.22|0
1651827330000|2022-05-06 08:55:30|32.31|32.23|32.31|32.23|32.32|32.24|32.31|32.23|0
1651827340000|2022-05-06 08:55:40|32.3|32.22|32.31|32.23|32.31|32.23|32.3|32.22|0
1651827350000|2022-05-06 08:55:50|32.3|32.22|32.31|32.23|32.31|32.23|32.3|32.22|0
1651827360000|2022-05-06 08:56:00|32.3|32.22|32.3|32.22|32.31|32.23|32.3|32.22|0
1651827380000|2022-05-06 08:56:20|32.31|32.23|32.32|32.24|32.34|32.26|32.31|32.23|1
1651827390000|2022-05-06 08:56:30|32.31|32.23|32.3|32.22|32.31|32.23|32.3|32.22|12
1651827410000|2022-05-06 08:56:50|32.25|32.17|32.25|32.17|32.3|32.22|32.25|32.17|8
1651827420000|2022-05-06 08:57:00|32.24|32.16|32.2|32.12|32.25|32.17|32.19|32.11|81
1651827430000|2022-05-06 08:57:10|32.24|32.16|32.19|32.11|32.24|32.16|32.19|32.11|0
1651827440000|2022-05-06 08:57:20|32.17|32.09|32.17|32.09|32.18|32.1|32.17|32.09|2
1651827450000|2022-05-06 08:57:30|32.18|32.1|32.14|32.06|32.18|32.1|32.14|32.06|0
1651827470000|2022-05-06 08:57:50|32.15|32.07|32.16|32.08|32.17|32.09|32.14|32.06|0
1651827480000|2022-05-06 08:58:00|32.17|32.09|32.19|32.11|32.19|32.11|32.16|32.08|0
1651827490000|2022-05-06 08:58:10|32.2|32.12|32.2|32.12|32.2|32.12|32.2|32.12|47
1651827500000|2022-05-06 08:58:20|32.19|32.11|32.24|32.16|32.24|32.16|32.19|32.11|4
1651827510000|2022-05-06 08:58:30|32.22|32.14|32.22|32.14|32.25|32.17|32.22|32.14|0
1651827520000|2022-05-06 08:58:40|32.24|32.16|32.24|32.16|32.24|32.16|32.24|32.16|0
1651827530000|2022-05-06 08:58:50|32.2|32.12|32.19|32.11|32.2|32.12|32.19|32.11|1
1651827540000|2022-05-06 08:59:00|32.2|32.12|32.19|32.11|32.21|32.13|32.19|32.11|8
1651827550000|2022-05-06 08:59:10|32.2|32.12|32.2|32.12|32.2|32.12|32.2|32.12|0
1651827560000|2022-05-06 08:59:20|32.23|32.15|32.24|32.16|32.24|32.16|32.23|32.15|0
1651827570000|2022-05-06 08:59:30|32.25|32.17|32.25|32.17|32.25|32.17|32.24|32.16|20
1651827580000|2022-05-06 08:59:40|32.24|32.16|32.25|32.17|32.25|32.17|32.24|32.16|12
1651827600000|2022-05-06 09:00:00|32.24|32.16|32.2|32.12|32.24|32.16|32.2|32.12|2
1651827610000|2022-05-06 09:00:10|32.22|32.14|32.2|32.12|32.22|32.14|32.19|32.11|0
1651827620000|2022-05-06 09:00:20|32.22|32.14|32.24|32.16|32.24|32.16|32.21|32.13|0
1651827630000|2022-05-06 09:00:30|32.25|32.17|32.24|32.16|32.25|32.17|32.24|32.16|1
1651827640000|2022-05-06 09:00:40|32.22|32.14|32.22|32.14|32.22|32.14|32.22|32.14|0
1651827650000|2022-05-06 09:00:50|32.21|32.13|32.22|32.14|32.22|32.14|32.21|32.13|0
1651827660000|2022-05-06 09:01:00|32.24|32.16|32.24|32.16|32.24|32.16|32.24|32.16|0
1651827690000|2022-05-06 09:01:30|32.25|32.17|32.25|32.17|32.25|32.17|32.24|32.16|0
1651827700000|2022-05-06 09:01:40|32.24|32.16|32.24|32.16|32.25|32.17|32.24|32.16|0
1651827710000|2022-05-06 09:01:50|32.25|32.17|32.25|32.17|32.27|32.19|32.25|32.17|0
1651827720000|2022-05-06 09:02:00|32.24|32.16|32.3|32.22|32.3|32.22|32.24|32.16|0
1651827730000|2022-05-06 09:02:10|32.29|32.21|32.25|32.17|32.29|32.21|32.25|32.17|0
1651827740000|2022-05-06 09:02:20|32.27|32.19|32.27|32.19|32.27|32.19|32.27|32.19|0
1651827750000|2022-05-06 09:02:30|32.25|32.17|32.3|32.22|32.3|32.22|32.25|32.17|0
1651827770000|2022-05-06 09:02:50|32.29|32.21|32.29|32.21|32.3|32.22|32.27|32.19|0
1651827780000|2022-05-06 09:03:00|32.27|32.19|32.27|32.19|32.29|32.21|32.27|32.19|0
1651827790000|2022-05-06 09:03:10|32.25|32.17|32.24|32.16|32.25|32.17|32.24|32.16|0
1651827810000|2022-05-06 09:03:30|32.25|32.17|32.25|32.17|32.25|32.17|32.25|32.17|0
1651827820000|2022-05-06 09:03:40|32.24|32.16|32.24|32.16|32.24|32.16|32.24|32.16|0
1651827840000|2022-05-06 09:04:00|32.25|32.17|32.24|32.16|32.27|32.19|32.24|32.16|2
1651827850000|2022-05-06 09:04:10|32.25|32.17|32.24|32.16|32.25|32.17|32.24|32.16|0
1651827880000|2022-05-06 09:04:40|32.23|32.15|32.19|32.11|32.23|32.15|32.19|32.11|25
1651827890000|2022-05-06 09:04:50|32.21|32.13|32.19|32.11|32.22|32.14|32.19|32.11|12
1651827900000|2022-05-06 09:05:00|32.21|32.13|32.19|32.11|32.21|32.13|32.19|32.11|12
1651827910000|2022-05-06 09:05:10|||||||||3
1651827920000|2022-05-06 09:05:20|32.2|32.12|32.19|32.11|32.22|32.14|32.19|32.11|2
1651827940000|2022-05-06 09:05:40|32.24|32.16|32.19|32.11|32.24|32.16|32.19|32.11|1
1651827960000|2022-05-06 09:06:00|32.22|32.14|32.24|32.16|32.24|32.16|32.19|32.11|0
1651827970000|2022-05-06 09:06:10|32.22|32.14|32.24|32.16|32.24|32.16|32.22|32.14|0
1651827990000|2022-05-06 09:06:30|32.25|32.17|32.24|32.16|32.25|32.17|32.24|32.16|2
1651828000000|2022-05-06 09:06:40|||||||||1
1651828020000|2022-05-06 09:07:00|32.25|32.17|32.25|32.17|32.25|32.17|32.25|32.17|0
1651828030000|2022-05-06 09:07:10|32.24|32.16|32.24|32.16|32.25|32.17|32.24|32.16|0
1651828040000|2022-05-06 09:07:20|32.25|32.17|32.25|32.17|32.25|32.17|32.25|32.17|0
1651828050000|2022-05-06 09:07:30|32.27|32.19|32.29|32.21|32.3|32.22|32.27|32.19|11
1651828060000|2022-05-06 09:07:40|32.3|32.22|32.3|32.22|32.3|32.22|32.29|32.21|13
1651828070000|2022-05-06 09:07:50|32.35|32.27|32.35|32.27|32.35|32.27|32.3|32.22|6
1651828080000|2022-05-06 09:08:00|32.37|32.29|32.37|32.29|32.37|32.29|32.37|32.29|15
1651828090000|2022-05-06 09:08:10|32.4|32.32|32.41|32.33|32.42|32.34|32.4|32.32|2
1651828100000|2022-05-06 09:08:20|32.42|32.34|32.42|32.34|32.42|32.34|32.41|32.33|0
1651828110000|2022-05-06 09:08:30|32.41|32.33|32.45|32.37|32.45|32.37|32.4|32.32|27
1651828120000|2022-05-06 09:08:40|32.42|32.34|32.42|32.34|32.42|32.34|32.42|32.34|0
1651828140000|2022-05-06 09:09:00|32.4|32.32|32.4|32.32|32.4|32.32|32.39|32.31|7
1651828150000|2022-05-06 09:09:10|32.42|32.34|32.42|32.34|32.42|32.34|32.42|32.34|7
1651828160000|2022-05-06 09:09:20|32.41|32.33|32.42|32.34|32.42|32.34|32.4|32.32|22
1651828190000|2022-05-06 09:09:50|32.41|32.33|32.41|32.33|32.42|32.34|32.4|32.32|0
1651828200000|2022-05-06 09:10:00|32.42|32.34|32.4|32.32|32.42|32.34|32.4|32.32|0
1651828210000|2022-05-06 09:10:10|32.37|32.29|32.35|32.27|32.4|32.32|32.35|32.27|0
1651828220000|2022-05-06 09:10:20|32.36|32.28|32.35|32.27|32.37|32.29|32.35|32.27|0
1651828230000|2022-05-06 09:10:30|32.36|32.28|32.36|32.28|32.37|32.29|32.36|32.28|1
1651828240000|2022-05-06 09:10:40|32.37|32.29|32.39|32.31|32.39|32.31|32.36|32.28|0
1651828250000|2022-05-06 09:10:50|32.4|32.32|32.36|32.28|32.4|32.32|32.36|32.28|0
1651828260000|2022-05-06 09:11:00|32.37|32.29|32.36|32.28|32.37|32.29|32.36|32.28|0
1651828270000|2022-05-06 09:11:10|32.35|32.27|32.35|32.27|32.36|32.28|32.35|32.27|0
1651828290000|2022-05-06 09:11:30|32.36|32.28|32.35|32.27|32.36|32.28|32.35|32.27|0
1651828320000|2022-05-06 09:12:00|32.36|32.28|32.35|32.27|32.36|32.28|32.35|32.27|1
1651828350000|2022-05-06 09:12:30|32.3|32.22|32.3|32.22|32.3|32.22|32.3|32.22|3
1651828360000|2022-05-06 09:12:40|32.32|32.24|32.35|32.27|32.35|32.27|32.32|32.24|1
1651828370000|2022-05-06 09:12:50|32.34|32.26|32.35|32.27|32.39|32.31|32.34|32.26|10
1651828380000|2022-05-06 09:13:00|32.4|32.32|32.4|32.32|32.4|32.32|32.35|32.27|8
1651828390000|2022-05-06 09:13:10|||||||||9
1651828400000|2022-05-06 09:13:20|32.41|32.33|32.41|32.33|32.42|32.34|32.4|32.32|3
1651828410000|2022-05-06 09:13:30|32.42|32.34|32.42|32.34|32.42|32.34|32.41|32.33|0
1651828420000|2022-05-06 09:13:40|32.44|32.36|32.42|32.34|32.44|32.36|32.42|32.34|0
1651828430000|2022-05-06 09:13:50|32.43|32.35|32.47|32.39|32.47|32.39|32.43|32.35|0
1651828440000|2022-05-06 09:14:00|32.46|32.38|32.42|32.34|32.46|32.38|32.42|32.34|39
1651828450000|2022-05-06 09:14:10|32.4|32.32|32.39|32.31|32.4|32.32|32.39|32.31|22
1651828460000|2022-05-06 09:14:20|32.4|32.32|32.4|32.32|32.4|32.32|32.4|32.32|0
1651828470000|2022-05-06 09:14:30|32.42|32.34|32.4|32.32|32.42|32.34|32.4|32.32|24
1651828490000|2022-05-06 09:14:50|32.39|32.31|32.37|32.29|32.39|32.31|32.37|32.29|146
1651828500000|2022-05-06 09:15:00|32.4|32.32|32.4|32.32|32.4|32.32|32.4|32.32|6
1651828510000|2022-05-06 09:15:10|32.42|32.34|32.47|32.39|32.47|32.39|32.42|32.34|10
1651828520000|2022-05-06 09:15:20|32.45|32.37|32.45|32.37|32.45|32.37|32.45|32.37|60
1651828530000|2022-05-06 09:15:30|32.44|32.36|32.42|32.34|32.44|32.36|32.41|32.33|34
1651828560000|2022-05-06 09:16:00|32.45|32.37|32.42|32.34|32.45|32.37|32.39|32.31|15
1651828570000|2022-05-06 09:16:10|32.41|32.33|32.42|32.34|32.42|32.34|32.41|32.33|2
1651828600000|2022-05-06 09:16:40|32.47|32.39|32.47|32.39|32.47|32.39|32.46|32.38|22
1651828610000|2022-05-06 09:16:50|32.49|32.41|32.52|32.44|32.52|32.44|32.49|32.41|44
1651828620000|2022-05-06 09:17:00|32.54|32.46|32.54|32.46|32.54|32.46|32.52|32.44|7
1651828660000|2022-05-06 09:17:40|32.59|32.51|32.56|32.48|32.59|32.51|32.56|32.48|11
1651828690000|2022-05-06 09:18:10|32.58|32.5|32.61|32.53|32.61|32.53|32.58|32.5|8
1651828710000|2022-05-06 09:18:30|||||||||1
1651828740000|2022-05-06 09:19:00|32.59|32.51|32.6|32.52|32.6|32.52|32.59|32.51|67
1651828750000|2022-05-06 09:19:10|32.59|32.51|32.6|32.52|32.6|32.52|32.59|32.51|0
1651828760000|2022-05-06 09:19:20|32.61|32.53|32.58|32.5|32.61|32.53|32.58|32.5|15
1651828770000|2022-05-06 09:19:30|32.59|32.51|32.61|32.53|32.61|32.53|32.59|32.51|17
1651828790000|2022-05-06 09:19:50|32.59|32.51|32.61|32.53|32.61|32.53|32.56|32.48|80
1651828800000|2022-05-06 09:20:00|32.6|32.52|32.59|32.51|32.61|32.53|32.59|32.51|3
1651828810000|2022-05-06 09:20:10|32.58|32.5|32.59|32.51|32.59|32.51|32.58|32.5|0
1651828820000|2022-05-06 09:20:20|32.58|32.5|32.59|32.51|32.59|32.51|32.58|32.5|0
1651828830000|2022-05-06 09:20:30|32.56|32.48|32.54|32.46|32.58|32.5|32.54|32.46|77
1651828840000|2022-05-06 09:20:40|32.55|32.47|32.54|32.46|32.55|32.47|32.54|32.46|0
1651828860000|2022-05-06 09:21:00|32.56|32.48|32.59|32.51|32.59|32.51|32.56|32.48|10
1651828880000|2022-05-06 09:21:20|32.58|32.5|32.59|32.51|32.59|32.51|32.58|32.5|0
1651828890000|2022-05-06 09:21:30|32.61|32.53|32.61|32.53|32.61|32.53|32.61|32.53|19
1651828900000|2022-05-06 09:21:40|32.66|32.58|32.66|32.58|32.66|32.58|32.66|32.58|93
1651828910000|2022-05-06 09:21:50|32.68|32.6|32.68|32.6|32.68|32.6|32.68|32.6|31
1651828920000|2022-05-06 09:22:00|32.71|32.63|32.71|32.63|32.73|32.65|32.71|32.63|12
1651828930000|2022-05-06 09:22:10|||||||||6
1651828950000|2022-05-06 09:22:30|32.73|32.65|32.75|32.67|32.76|32.68|32.72|32.64|27
1651828960000|2022-05-06 09:22:40|32.76|32.68|32.76|32.68|32.76|32.68|32.75|32.67|0
1651828970000|2022-05-06 09:22:50|32.74|32.66|32.74|32.66|32.76|32.68|32.71|32.63|0
1651828980000|2022-05-06 09:23:00|32.75|32.67|32.75|32.67|32.76|32.68|32.75|32.67|14
1651828990000|2022-05-06 09:23:10|32.73|32.65|32.73|32.65|32.73|32.65|32.72|32.64|2
1651829000000|2022-05-06 09:23:20|32.75|32.67|32.78|32.7|32.78|32.7|32.75|32.67|9
1651829010000|2022-05-06 09:23:30|32.73|32.65|32.77|32.69|32.78|32.7|32.73|32.65|33
1651829020000|2022-05-06 09:23:40|32.74|32.66|32.74|32.66|32.74|32.66|32.73|32.65|0
1651829030000|2022-05-06 09:23:50|32.73|32.65|32.73|32.65|32.74|32.66|32.73|32.65|0
1651829040000|2022-05-06 09:24:00|32.72|32.64|32.73|32.65|32.73|32.65|32.72|32.64|0
1651829050000|2022-05-06 09:24:10|32.72|32.64|32.68|32.6|32.72|32.64|32.68|32.6|10
1651829060000|2022-05-06 09:24:20|||||||||1
1651829080000|2022-05-06 09:24:40|32.66|32.58|32.68|32.6|32.68|32.6|32.66|32.58|27
1651829090000|2022-05-06 09:24:50|32.7|32.62|32.72|32.64|32.73|32.65|32.7|32.62|1
1651829100000|2022-05-06 09:25:00|32.71|32.63|32.73|32.65|32.73|32.65|32.7|32.62|1
1651829120000|2022-05-06 09:25:20|32.72|32.64|32.73|32.65|32.73|32.65|32.72|32.64|0
1651829130000|2022-05-06 09:25:30|32.7|32.62|32.7|32.62|32.7|32.62|32.7|32.62|64
1651829140000|2022-05-06 09:25:40|32.72|32.64|32.68|32.6|32.72|32.64|32.68|32.6|0
1651829150000|2022-05-06 09:25:50|32.7|32.62|32.68|32.6|32.7|32.62|32.68|32.6|0
1651829160000|2022-05-06 09:26:00|32.67|32.59|32.67|32.59|32.67|32.59|32.66|32.58|2
1651829170000|2022-05-06 09:26:10|32.68|32.6|32.68|32.6|32.7|32.62|32.68|32.6|0
1651829180000|2022-05-06 09:26:20|32.67|32.59|32.7|32.62|32.7|32.62|32.67|32.59|0
1651829190000|2022-05-06 09:26:30|32.71|32.63|32.68|32.6|32.71|32.63|32.68|32.6|0
1651829200000|2022-05-06 09:26:40|32.7|32.62|32.73|32.65|32.73|32.65|32.7|32.62|1
1651829210000|2022-05-06 09:26:50|32.76|32.68|32.76|32.68|32.76|32.68|32.76|32.68|18
1651829220000|2022-05-06 09:27:00|32.75|32.67|32.75|32.67|32.76|32.68|32.75|32.67|2
1651829230000|2022-05-06 09:27:10|32.74|32.66|32.74|32.66|32.75|32.67|32.73|32.65|16
1651829240000|2022-05-06 09:27:20|32.73|32.65|32.74|32.66|32.75|32.67|32.73|32.65|2
1651829250000|2022-05-06 09:27:30|32.73|32.65|32.71|32.63|32.73|32.65|32.71|32.63|0
1651829260000|2022-05-06 09:27:40|32.73|32.65|32.75|32.67|32.75|32.67|32.73|32.65|1
1651829270000|2022-05-06 09:27:50|32.74|32.66|32.74|32.66|32.74|32.66|32.74|32.66|0
1651829280000|2022-05-06 09:28:00|32.73|32.65|32.76|32.68|32.76|32.68|32.73|32.65|0
1651829290000|2022-05-06 09:28:10|32.75|32.67|32.78|32.7|32.8|32.72|32.75|32.67|21
1651829300000|2022-05-06 09:28:20|32.76|32.68|32.78|32.7|32.78|32.7|32.76|32.68|0
1651829310000|2022-05-06 09:28:30|32.76|32.68|32.78|32.7|32.78|32.7|32.76|32.68|0
1651829320000|2022-05-06 09:28:40|32.76|32.68|32.74|32.66|32.79|32.71|32.74|32.66|4
1651829330000|2022-05-06 09:28:50|32.73|32.65|32.7|32.62|32.74|32.66|32.7|32.62|2
1651829340000|2022-05-06 09:29:00|32.72|32.64|32.71|32.63|32.72|32.64|32.71|32.63|0
1651829350000|2022-05-06 09:29:10|32.73|32.65|32.72|32.64|32.73|32.65|32.71|32.63|0
1651829360000|2022-05-06 09:29:20|32.71|32.63|32.7|32.62|32.71|32.63|32.7|32.62|0
1651829370000|2022-05-06 09:29:30|32.71|32.63|32.72|32.64|32.72|32.64|32.7|32.62|0
1651829380000|2022-05-06 09:29:40|32.71|32.63|32.71|32.63|32.73|32.65|32.7|32.62|6
1651829390000|2022-05-06 09:29:50|32.72|32.64|32.73|32.65|32.73|32.65|32.72|32.64|0
1651829400000|2022-05-06 09:30:00|32.75|32.67|32.73|32.65|32.75|32.67|32.73|32.65|1
1651829410000|2022-05-06 09:30:10|32.72|32.64|32.73|32.65|32.73|32.65|32.7|32.62|0
1651829420000|2022-05-06 09:30:20|32.72|32.64|32.73|32.65|32.73|32.65|32.72|32.64|0
1651829430000|2022-05-06 09:30:30|32.71|32.63|32.71|32.63|32.72|32.64|32.71|32.63|0
1651829440000|2022-05-06 09:30:40|32.72|32.64|32.7|32.62|32.72|32.64|32.68|32.6|0
1651829450000|2022-05-06 09:30:50|32.67|32.59|32.67|32.59|32.67|32.59|32.67|32.59|8
1651829460000|2022-05-06 09:31:00|32.68|32.6|32.66|32.58|32.68|32.6|32.66|32.58|11
1651829470000|2022-05-06 09:31:10|||||||||1
1651829480000|2022-05-06 09:31:20|32.64|32.56|32.64|32.56|32.64|32.56|32.64|32.56|13
1651829490000|2022-05-06 09:31:30|32.61|32.53|32.64|32.56|32.65|32.57|32.61|32.53|0
1651829500000|2022-05-06 09:31:40|32.65|32.57|32.66|32.58|32.66|32.58|32.64|32.56|18
1651829510000|2022-05-06 09:31:50|32.64|32.56|32.65|32.57|32.66|32.58|32.64|32.56|8
1651829520000|2022-05-06 09:32:00|32.64|32.56|32.63|32.55|32.66|32.58|32.63|32.55|0
1651829530000|2022-05-06 09:32:10|32.64|32.56|32.59|32.51|32.64|32.56|32.59|32.51|3
1651829540000|2022-05-06 09:32:20|32.6|32.52|32.59|32.51|32.6|32.52|32.59|32.51|0
1651829550000|2022-05-06 09:32:30|||||||||1
1651829590000|2022-05-06 09:33:10|32.58|32.5|32.57|32.49|32.58|32.5|32.54|32.46|1
1651829600000|2022-05-06 09:33:20|32.56|32.48|32.58|32.5|32.58|32.5|32.56|32.48|0
1651829610000|2022-05-06 09:33:30|32.57|32.49|32.54|32.46|32.57|32.49|32.54|32.46|4
1651829630000|2022-05-06 09:33:50|32.53|32.45|32.52|32.44|32.53|32.45|32.51|32.43|0
1651829640000|2022-05-06 09:34:00|32.51|32.43|32.51|32.43|32.52|32.44|32.51|32.43|0
1651829650000|2022-05-06 09:34:10|32.52|32.44|32.52|32.44|32.52|32.44|32.52|32.44|0
1651829660000|2022-05-06 09:34:20|32.51|32.43|32.51|32.43|32.51|32.43|32.51|32.43|0
1651829670000|2022-05-06 09:34:30|32.52|32.44|32.53|32.45|32.53|32.45|32.52|32.44|3
1651829680000|2022-05-06 09:34:40|32.52|32.44|32.51|32.43|32.52|32.44|32.51|32.43|0
1651829690000|2022-05-06 09:34:50|32.52|32.44|32.52|32.44|32.52|32.44|32.51|32.43|0
1651829700000|2022-05-06 09:35:00|32.51|32.43|32.5|32.42|32.51|32.43|32.47|32.39|5
1651829710000|2022-05-06 09:35:10|32.51|32.43|32.53|32.45|32.53|32.45|32.51|32.43|0
1651829720000|2022-05-06 09:35:20|32.52|32.44|32.52|32.44|32.53|32.45|32.52|32.44|0
1651829730000|2022-05-06 09:35:30|32.51|32.43|32.52|32.44|32.52|32.44|32.51|32.43|0
1651829740000|2022-05-06 09:35:40|32.51|32.43|32.53|32.45|32.54|32.46|32.51|32.43|3
1651829750000|2022-05-06 09:35:50|||||||||1
1651829760000|2022-05-06 09:36:00|32.54|32.46|32.54|32.46|32.54|32.46|32.53|32.45|0
1651829770000|2022-05-06 09:36:10|32.53|32.45|32.53|32.45|32.53|32.45|32.53|32.45|0
1651829780000|2022-05-06 09:36:20|32.52|32.44|32.53|32.45|32.53|32.45|32.49|32.41|7
1651829790000|2022-05-06 09:36:30|32.52|32.44|32.54|32.46|32.54|32.46|32.52|32.44|0
1651829800000|2022-05-06 09:36:40|32.53|32.45|32.54|32.46|32.54|32.46|32.53|32.45|0
1651829810000|2022-05-06 09:36:50|32.57|32.49|32.57|32.49|32.58|32.5|32.56|32.48|7
1651829820000|2022-05-06 09:37:00|32.58|32.5|32.54|32.46|32.58|32.5|32.54|32.46|0
1651829830000|2022-05-06 09:37:10|32.55|32.47|32.55|32.47|32.55|32.47|32.55|32.47|1
1651829840000|2022-05-06 09:37:20|32.57|32.49|32.54|32.46|32.57|32.49|32.54|32.46|0
1651829850000|2022-05-06 09:37:30|32.56|32.48|32.54|32.46|32.56|32.48|32.54|32.46|0
1651829860000|2022-05-06 09:37:40|32.52|32.44|32.53|32.45|32.53|32.45|32.52|32.44|2
1651829870000|2022-05-06 09:37:50|32.52|32.44|32.54|32.46|32.54|32.46|32.52|32.44|1
1651829890000|2022-05-06 09:38:10|32.53|32.45|32.52|32.44|32.53|32.45|32.52|32.44|2
1651829900000|2022-05-06 09:38:20|32.53|32.45|32.49|32.41|32.53|32.45|32.49|32.41|0
1651829910000|2022-05-06 09:38:30|32.51|32.43|32.51|32.43|32.52|32.44|32.51|32.43|0
1651829920000|2022-05-06 09:38:40|32.52|32.44|32.47|32.39|32.52|32.44|32.47|32.39|0
1651829930000|2022-05-06 09:38:50|32.46|32.38|32.47|32.39|32.47|32.39|32.46|32.38|5
1651829960000|2022-05-06 09:39:20|32.46|32.38|32.42|32.34|32.46|32.38|32.42|32.34|6
1651829980000|2022-05-06 09:39:40|32.44|32.36|32.44|32.36|32.44|32.36|32.44|32.36|0
1651829990000|2022-05-06 09:39:50|32.42|32.34|32.44|32.36|32.44|32.36|32.42|32.34|0
1651830000000|2022-05-06 09:40:00|32.42|32.34|32.44|32.36|32.44|32.36|32.42|32.34|0
1651830020000|2022-05-06 09:40:20|32.47|32.39|32.47|32.39|32.47|32.39|32.45|32.37|3
1651830040000|2022-05-06 09:40:40|32.46|32.38|32.46|32.38|32.46|32.38|32.45|32.37|0
1651830050000|2022-05-06 09:40:50|32.47|32.39|32.44|32.36|32.47|32.39|32.42|32.34|0
1651830060000|2022-05-06 09:41:00|32.46|32.38|32.46|32.38|32.46|32.38|32.46|32.38|0
1651830070000|2022-05-06 09:41:10|32.47|32.39|32.47|32.39|32.47|32.39|32.46|32.38|1
1651830080000|2022-05-06 09:41:20|32.46|32.38|32.46|32.38|32.46|32.38|32.46|32.38|0
1651830090000|2022-05-06 09:41:30|32.47|32.39|32.45|32.37|32.47|32.39|32.44|32.36|0
1651830100000|2022-05-06 09:41:40|32.44|32.36|32.42|32.34|32.45|32.37|32.41|32.33|7
1651830110000|2022-05-06 09:41:50|32.44|32.36|32.44|32.36|32.44|32.36|32.42|32.34|0
1651830130000|2022-05-06 09:42:10|32.45|32.37|32.44|32.36|32.45|32.37|32.44|32.36|0
1651830140000|2022-05-06 09:42:20|32.45|32.37|32.45|32.37|32.45|32.37|32.45|32.37|0
1651830150000|2022-05-06 09:42:30|32.44|32.36|32.44|32.36|32.44|32.36|32.44|32.36|0
1651830160000|2022-05-06 09:42:40|32.45|32.37|32.45|32.37|32.46|32.38|32.44|32.36|4
1651830170000|2022-05-06 09:42:50|32.44|32.36|32.46|32.38|32.46|32.38|32.44|32.36|0
1651830180000|2022-05-06 09:43:00|32.47|32.39|32.47|32.39|32.47|32.39|32.47|32.39|0
1651830210000|2022-05-06 09:43:30|32.48|32.4|32.47|32.39|32.48|32.4|32.47|32.39|0
1651830230000|2022-05-06 09:43:50|||||||||1
1651830260000|2022-05-06 09:44:20|32.48|32.4|32.47|32.39|32.48|32.4|32.47|32.39|22
1651830280000|2022-05-06 09:44:40|32.46|32.38|32.46|32.38|32.46|32.38|32.46|32.38|0
1651830290000|2022-05-06 09:44:50|32.44|32.36|32.46|32.38|32.47|32.39|32.44|32.36|4
1651830320000|2022-05-06 09:45:20|32.45|32.37|32.47|32.39|32.47|32.39|32.44|32.36|4
1651830330000|2022-05-06 09:45:30|32.46|32.38|32.46|32.38|32.46|32.38|32.45|32.37|0
1651830340000|2022-05-06 09:45:40|32.45|32.37|32.44|32.36|32.46|32.38|32.41|32.33|8
1651830350000|2022-05-06 09:45:50|32.42|32.34|32.42|32.34|32.42|32.34|32.42|32.34|0
1651830360000|2022-05-06 09:46:00|32.44|32.36|32.41|32.33|32.44|32.36|32.41|32.33|6
1651830370000|2022-05-06 09:46:10|32.42|32.34|32.41|32.33|32.42|32.34|32.41|32.33|2
1651830380000|2022-05-06 09:46:20|32.4|32.32|32.4|32.32|32.4|32.32|32.39|32.31|7
1651830390000|2022-05-06 09:46:30|32.39|32.31|32.36|32.28|32.4|32.32|32.35|32.27|4
1651830400000|2022-05-06 09:46:40|32.38|32.3|32.37|32.29|32.4|32.32|32.36|32.28|0
1651830410000|2022-05-06 09:46:50|32.36|32.28|32.36|32.28|32.36|32.28|32.36|32.28|0
1651830420000|2022-05-06 09:47:00|32.35|32.27|32.35|32.27|32.35|32.27|32.35|32.27|0
1651830450000|2022-05-06 09:47:30|||||||||50
1651830460000|2022-05-06 09:47:40|32.36|32.28|32.37|32.29|32.37|32.29|32.35|32.27|7
1651830470000|2022-05-06 09:47:50|32.36|32.28|32.35|32.27|32.37|32.29|32.35|32.27|12
1651830480000|2022-05-06 09:48:00|32.36|32.28|32.35|32.27|32.36|32.28|32.35|32.27|5
1651830490000|2022-05-06 09:48:10|32.34|32.26|32.34|32.26|32.34|32.26|32.3|32.22|11
1651830500000|2022-05-06 09:48:20|32.35|32.27|32.35|32.27|32.35|32.27|32.34|32.26|0
1651830510000|2022-05-06 09:48:30|32.36|32.28|32.36|32.28|32.36|32.28|32.35|32.27|19
1651830520000|2022-05-06 09:48:40|32.35|32.27|32.36|32.28|32.37|32.29|32.35|32.27|0
1651830530000|2022-05-06 09:48:50|32.37|32.29|32.41|32.33|32.42|32.34|32.37|32.29|6
1651830540000|2022-05-06 09:49:00|32.4|32.32|32.41|32.33|32.41|32.33|32.39|32.31|1
1651830550000|2022-05-06 09:49:10|32.42|32.34|32.42|32.34|32.42|32.34|32.41|32.33|0
1651830560000|2022-05-06 09:49:20|32.45|32.37|32.42|32.34|32.47|32.39|32.42|32.34|18
1651830570000|2022-05-06 09:49:30|32.43|32.35|32.47|32.39|32.47|32.39|32.42|32.34|0
1651830580000|2022-05-06 09:49:40|32.45|32.37|32.42|32.34|32.45|32.37|32.42|32.34|4
1651830590000|2022-05-06 09:49:50|32.41|32.33|32.42|32.34|32.42|32.34|32.41|32.33|1
1651830600000|2022-05-06 09:50:00|32.41|32.33|32.4|32.32|32.41|32.33|32.39|32.31|0
1651830620000|2022-05-06 09:50:20|32.41|32.33|32.41|32.33|32.42|32.34|32.4|32.32|9
1651830630000|2022-05-06 09:50:30|32.4|32.32|32.42|32.34|32.42|32.34|32.4|32.32|9
1651830640000|2022-05-06 09:50:40|32.41|32.33|32.4|32.32|32.41|32.33|32.4|32.32|0
1651830650000|2022-05-06 09:50:50|32.39|32.31|32.36|32.28|32.39|32.31|32.36|32.28|6
1651830660000|2022-05-06 09:51:00|32.35|32.27|32.4|32.32|32.4|32.32|32.35|32.27|0
1651830670000|2022-05-06 09:51:10|32.39|32.31|32.36|32.28|32.4|32.32|32.36|32.28|7
1651830680000|2022-05-06 09:51:20|32.38|32.3|32.38|32.3|32.4|32.32|32.38|32.3|0
1651830690000|2022-05-06 09:51:30|32.39|32.31|32.4|32.32|32.4|32.32|32.38|32.3|1
1651830700000|2022-05-06 09:51:40|32.41|32.33|32.41|32.33|32.41|32.33|32.41|32.33|20
1651830710000|2022-05-06 09:51:50|32.4|32.32|32.4|32.32|32.41|32.33|32.4|32.32|20
1651830720000|2022-05-06 09:52:00|32.37|32.29|32.37|32.29|32.37|32.29|32.36|32.28|0
1651830730000|2022-05-06 09:52:10|32.4|32.32|32.4|32.32|32.41|32.33|32.39|32.31|0
1651830750000|2022-05-06 09:52:30|||||||||1
1651830760000|2022-05-06 09:52:40|32.38|32.3|32.35|32.27|32.4|32.32|32.35|32.27|4
1651830780000|2022-05-06 09:53:00|32.34|32.26|32.35|32.27|32.35|32.27|32.34|32.26|0
1651830790000|2022-05-06 09:53:10|32.34|32.26|32.33|32.25|32.34|32.26|32.33|32.25|0
1651830800000|2022-05-06 09:53:20|32.34|32.26|32.32|32.24|32.34|32.26|32.32|32.24|0
1651830810000|2022-05-06 09:53:30|32.33|32.25|32.35|32.27|32.35|32.27|32.33|32.25|0
1651830830000|2022-05-06 09:53:50|32.34|32.26|32.33|32.25|32.34|32.26|32.33|32.25|0
1651830840000|2022-05-06 09:54:00|32.34|32.26|32.33|32.25|32.35|32.27|32.33|32.25|0
1651830860000|2022-05-06 09:54:20|32.32|32.24|32.33|32.25|32.33|32.25|32.32|32.24|0
1651830870000|2022-05-06 09:54:30|32.32|32.24|32.33|32.25|32.33|32.25|32.32|32.24|0
1651830880000|2022-05-06 09:54:40|32.32|32.24|32.32|32.24|32.32|32.24|32.31|32.23|12
1651830890000|2022-05-06 09:54:50|32.31|32.23|32.31|32.23|32.32|32.24|32.31|32.23|0
1651830900000|2022-05-06 09:55:00|32.32|32.24|32.33|32.25|32.33|32.25|32.31|32.23|0
1651830910000|2022-05-06 09:55:10|32.34|32.26|32.33|32.25|32.34|32.26|32.33|32.25|0
1651830940000|2022-05-06 09:55:40|32.35|32.27|32.33|32.25|32.35|32.27|32.33|32.25|5
1651830950000|2022-05-06 09:55:50|32.34|32.26|32.33|32.25|32.34|32.26|32.33|32.25|0
1651830960000|2022-05-06 09:56:00|32.32|32.24|32.33|32.25|32.33|32.25|32.31|32.23|0
1651830970000|2022-05-06 09:56:10|32.31|32.23|32.28|32.2|32.33|32.25|32.28|32.2|8
1651830980000|2022-05-06 09:56:20|32.29|32.21|32.31|32.23|32.33|32.25|32.29|32.21|0
1651830990000|2022-05-06 09:56:30|32.3|32.22|32.33|32.25|32.33|32.25|32.3|32.22|0
1651831000000|2022-05-06 09:56:40|32.32|32.24|32.33|32.25|32.33|32.25|32.29|32.21|0
1651831010000|2022-05-06 09:56:50|32.32|32.24|32.32|32.24|32.32|32.24|32.32|32.24|0
1651831020000|2022-05-06 09:57:00|32.31|32.23|32.31|32.23|32.32|32.24|32.31|32.23|2
1651831030000|2022-05-06 09:57:10|32.3|32.22|32.28|32.2|32.3|32.22|32.28|32.2|0
1651831050000|2022-05-06 09:57:30|32.29|32.21|32.28|32.2|32.29|32.21|32.28|32.2|0
1651831060000|2022-05-06 09:57:40|32.29|32.21|32.28|32.2|32.3|32.22|32.28|32.2|1
1651831080000|2022-05-06 09:58:00|32.26|32.18|32.28|32.2|32.28|32.2|32.26|32.18|5
1651831090000|2022-05-06 09:58:10|32.25|32.17|32.28|32.2|32.28|32.2|32.25|32.17|2
1651831100000|2022-05-06 09:58:20|32.27|32.19|32.28|32.2|32.28|32.2|32.25|32.17|0
1651831120000|2022-05-06 09:58:40|32.26|32.18|32.28|32.2|32.28|32.2|32.25|32.17|1
1651831140000|2022-05-06 09:59:00|32.27|32.19|32.28|32.2|32.28|32.2|32.25|32.17|55
1651831150000|2022-05-06 09:59:10|32.25|32.17|32.23|32.15|32.25|32.17|32.23|32.15|3
1651831160000|2022-05-06 09:59:20|32.25|32.17|32.23|32.15|32.26|32.18|32.23|32.15|0
1651831180000|2022-05-06 09:59:40|32.25|32.17|32.25|32.17|32.28|32.2|32.25|32.17|0
1651831190000|2022-05-06 09:59:50|32.26|32.18|32.25|32.17|32.28|32.2|32.25|32.17|0
1651831200000|2022-05-06 10:00:00|32.26|32.18|32.28|32.2|32.28|32.2|32.26|32.18|0
1651831230000|2022-05-06 10:00:30|32.29|32.21|32.33|32.25|32.33|32.25|32.29|32.21|5
1651831240000|2022-05-06 10:00:40|32.32|32.24|32.29|32.21|32.32|32.24|32.29|32.21|0
1651831250000|2022-05-06 10:00:50|32.28|32.2|32.28|32.2|32.29|32.21|32.28|32.2|0
1651831260000|2022-05-06 10:01:00|||||||||10
1651831280000|2022-05-06 10:01:20|32.29|32.21|32.33|32.25|32.33|32.25|32.29|32.21|3
1651831290000|2022-05-06 10:01:30|32.34|32.26|32.35|32.27|32.35|32.27|32.34|32.26|2
1651831300000|2022-05-06 10:01:40|32.37|32.29|32.37|32.29|32.4|32.32|32.35|32.27|6
1651831310000|2022-05-06 10:01:50|32.35|32.27|32.4|32.32|32.4|32.32|32.35|32.27|22
1651831320000|2022-05-06 10:02:00|32.38|32.3|32.35|32.27|32.38|32.3|32.35|32.27|0
1651831330000|2022-05-06 10:02:10|32.34|32.26|32.35|32.27|32.35|32.27|32.34|32.26|7
1651831340000|2022-05-06 10:02:20|32.38|32.3|32.35|32.27|32.38|32.3|32.35|32.27|1
1651831360000|2022-05-06 10:02:40|32.34|32.26|32.34|32.26|32.34|32.26|32.34|32.26|0
1651831370000|2022-05-06 10:02:50|32.33|32.25|32.34|32.26|32.34|32.26|32.33|32.25|2
1651831380000|2022-05-06 10:03:00|32.35|32.27|32.35|32.27|32.35|32.27|32.34|32.26|0
1651831390000|2022-05-06 10:03:10|32.34|32.26|32.32|32.24|32.34|32.26|32.3|32.22|0
1651831400000|2022-05-06 10:03:20|32.33|32.25|32.33|32.25|32.33|32.25|32.33|32.25|0
1651831410000|2022-05-06 10:03:30|32.32|32.24|32.33|32.25|32.33|32.25|32.32|32.24|0
1651831440000|2022-05-06 10:04:00|32.32|32.24|32.32|32.24|32.32|32.24|32.29|32.21|0
1651831450000|2022-05-06 10:04:10|32.33|32.25|32.33|32.25|32.33|32.25|32.33|32.25|0
1651831460000|2022-05-06 10:04:20|32.34|32.26|32.34|32.26|32.34|32.26|32.33|32.25|10
1651831470000|2022-05-06 10:04:30|32.35|32.27|32.35|32.27|32.35|32.27|32.35|32.27|0
1651831490000|2022-05-06 10:04:50|32.4|32.32|32.4|32.32|32.4|32.32|32.38|32.3|0
1651831500000|2022-05-06 10:05:00|32.39|32.31|32.39|32.31|32.39|32.31|32.39|32.31|9
1651831510000|2022-05-06 10:05:10|32.35|32.27|32.38|32.3|32.38|32.3|32.35|32.27|2
1651831520000|2022-05-06 10:05:20|32.35|32.27|32.35|32.27|32.35|32.27|32.35|32.27|0
1651831530000|2022-05-06 10:05:30|32.37|32.29|32.35|32.27|32.38|32.3|32.35|32.27|0
1651831540000|2022-05-06 10:05:40|32.34|32.26|32.35|32.27|32.35|32.27|32.34|32.26|0
1651831550000|2022-05-06 10:05:50|32.34|32.26|32.3|32.22|32.35|32.27|32.3|32.22|2
1651831560000|2022-05-06 10:06:00|32.32|32.24|32.33|32.25|32.33|32.25|32.32|32.24|0
1651831570000|2022-05-06 10:06:10|32.32|32.24|32.33|32.25|32.33|32.25|32.32|32.24|0
1651831580000|2022-05-06 10:06:20|32.32|32.24|32.3|32.22|32.32|32.24|32.29|32.21|0
1651831590000|2022-05-06 10:06:30|32.32|32.24|32.28|32.2|32.32|32.24|32.28|32.2|1
1651831600000|2022-05-06 10:06:40|32.27|32.19|32.28|32.2|32.28|32.2|32.26|32.18|2
1651831630000|2022-05-06 10:07:10|32.3|32.22|32.3|32.22|32.3|32.22|32.3|32.22|12
1651831640000|2022-05-06 10:07:20|32.33|32.25|32.3|32.22|32.33|32.25|32.3|32.22|0
1651831650000|2022-05-06 10:07:30|32.33|32.25|32.35|32.27|32.35|32.27|32.33|32.25|1
1651831670000|2022-05-06 10:07:50|32.37|32.29|32.39|32.31|32.39|32.31|32.37|32.29|11
1651831680000|2022-05-06 10:08:00|32.4|32.32|32.39|32.31|32.4|32.32|32.37|32.29|0
1651831690000|2022-05-06 10:08:10|32.4|32.32|32.4|32.32|32.4|32.32|32.4|32.32|0
1651831700000|2022-05-06 10:08:20|32.39|32.31|32.39|32.31|32.39|32.31|32.39|32.31|0
1651831710000|2022-05-06 10:08:30|32.4|32.32|32.42|32.34|32.42|32.34|32.4|32.32|6
1651831720000|2022-05-06 10:08:40|32.4|32.32|32.4|32.32|32.41|32.33|32.39|32.31|5
1651831730000|2022-05-06 10:08:50|32.39|32.31|32.41|32.33|32.42|32.34|32.39|32.31|3
1651831740000|2022-05-06 10:09:00|32.4|32.32|32.41|32.33|32.41|32.33|32.39|32.31|0
1651831750000|2022-05-06 10:09:10|32.42|32.34|32.42|32.34|32.42|32.34|32.41|32.33|0
1651831770000|2022-05-06 10:09:30|32.41|32.33|32.42|32.34|32.42|32.34|32.4|32.32|6
1651831800000|2022-05-06 10:10:00|||||||||6
1651831810000|2022-05-06 10:10:10|32.43|32.35|32.47|32.39|32.47|32.39|32.43|32.35|2
1651831820000|2022-05-06 10:10:20|32.48|32.4|32.49|32.41|32.49|32.41|32.44|32.36|8
1651831830000|2022-05-06 10:10:30|32.48|32.4|32.44|32.36|32.48|32.4|32.44|32.36|4
1651831840000|2022-05-06 10:10:40|32.43|32.35|32.42|32.34|32.44|32.36|32.41|32.33|7
1651831850000|2022-05-06 10:10:50|32.41|32.33|32.37|32.29|32.41|32.33|32.37|32.29|1
1651831860000|2022-05-06 10:11:00|32.4|32.32|32.4|32.32|32.4|32.32|32.4|32.32|1
1651831870000|2022-05-06 10:11:10|32.41|32.33|32.42|32.34|32.42|32.34|32.4|32.32|0
1651831880000|2022-05-06 10:11:20|32.41|32.33|32.4|32.32|32.41|32.33|32.37|32.29|1
1651831890000|2022-05-06 10:11:30|32.39|32.31|32.37|32.29|32.39|32.31|32.37|32.29|0
1651831900000|2022-05-06 10:11:40|32.38|32.3|32.37|32.29|32.4|32.32|32.37|32.29|0
1651831930000|2022-05-06 10:12:10|||||||||1
1651831960000|2022-05-06 10:12:40|32.36|32.28|32.35|32.27|32.36|32.28|32.35|32.27|8
1651831970000|2022-05-06 10:12:50|32.32|32.24|32.34|32.26|32.34|32.26|32.32|32.24|0
1651831980000|2022-05-06 10:13:00|32.36|32.28|32.37|32.29|32.37|32.29|32.36|32.28|7
1651831990000|2022-05-06 10:13:10|32.4|32.32|32.42|32.34|32.42|32.34|32.37|32.29|0
1651832000000|2022-05-06 10:13:20|32.44|32.36|32.48|32.4|32.48|32.4|32.44|32.36|7
1651832010000|2022-05-06 10:13:30|32.49|32.41|32.49|32.41|32.49|32.41|32.48|32.4|0
1651832020000|2022-05-06 10:13:40|32.48|32.4|32.49|32.41|32.49|32.41|32.48|32.4|7
1651832040000|2022-05-06 10:14:00|32.48|32.4|32.46|32.38|32.48|32.4|32.44|32.36|3
1651832050000|2022-05-06 10:14:10|32.44|32.36|32.44|32.36|32.44|32.36|32.44|32.36|0
1651832060000|2022-05-06 10:14:20|32.46|32.38|32.49|32.41|32.49|32.41|32.44|32.36|0
1651832070000|2022-05-06 10:14:30|32.48|32.4|32.49|32.41|32.49|32.41|32.48|32.4|0
1651832080000|2022-05-06 10:14:40|32.48|32.4|32.48|32.4|32.48|32.4|32.47|32.39|0
1651832090000|2022-05-06 10:14:50|32.49|32.41|32.44|32.36|32.49|32.41|32.44|32.36|24
1651832100000|2022-05-06 10:15:00|32.46|32.38|32.44|32.36|32.46|32.38|32.44|32.36|0
1651832110000|2022-05-06 10:15:10|32.43|32.35|32.44|32.36|32.46|32.38|32.43|32.35|13
1651832120000|2022-05-06 10:15:20|32.46|32.38|32.49|32.41|32.49|32.41|32.46|32.38|11
1651832130000|2022-05-06 10:15:30|32.48|32.4|32.49|32.41|32.49|32.41|32.46|32.38|9
1651832140000|2022-05-06 10:15:40|32.48|32.4|32.47|32.39|32.49|32.41|32.47|32.39|2
1651832150000|2022-05-06 10:15:50|32.46|32.38|32.46|32.38|32.46|32.38|32.46|32.38|0
1651832160000|2022-05-06 10:16:00|32.48|32.4|32.48|32.4|32.48|32.4|32.47|32.39|0
1651832170000|2022-05-06 10:16:10|32.47|32.39|32.46|32.38|32.47|32.39|32.46|32.38|0
1651832180000|2022-05-06 10:16:20|32.47|32.39|32.46|32.38|32.47|32.39|32.46|32.38|0
1651832190000|2022-05-06 10:16:30|32.48|32.4|32.47|32.39|32.48|32.4|32.47|32.39|0
1651832200000|2022-05-06 10:16:40|32.48|32.4|32.44|32.36|32.48|32.4|32.44|32.36|0
1651832210000|2022-05-06 10:16:50|32.46|32.38|32.44|32.36|32.46|32.38|32.44|32.36|0
1651832220000|2022-05-06 10:17:00|32.46|32.38|32.48|32.4|32.48|32.4|32.46|32.38|0
1651832230000|2022-05-06 10:17:10|32.47|32.39|32.49|32.41|32.49|32.41|32.47|32.39|0
1651832240000|2022-05-06 10:17:20|32.48|32.4|32.49|32.41|32.49|32.41|32.48|32.4|0
1651832250000|2022-05-06 10:17:30|32.48|32.4|32.49|32.41|32.49|32.41|32.48|32.4|0
1651832260000|2022-05-06 10:17:40|32.48|32.4|32.48|32.4|32.48|32.4|32.47|32.39|0
1651832270000|2022-05-06 10:17:50|32.49|32.41|32.49|32.41|32.49|32.41|32.48|32.4|1
1651832280000|2022-05-06 10:18:00|32.5|32.42|32.52|32.44|32.54|32.46|32.5|32.42|5
1651832290000|2022-05-06 10:18:10|32.53|32.45|32.54|32.46|32.54|32.46|32.49|32.41|2
1651832300000|2022-05-06 10:18:20|32.5|32.42|32.54|32.46|32.54|32.46|32.5|32.42|0
1651832310000|2022-05-06 10:18:30|||||||||4
1651832320000|2022-05-06 10:18:40|32.55|32.47|32.61|32.53|32.61|32.53|32.55|32.47|16
1651832330000|2022-05-06 10:18:50|32.59|32.51|32.58|32.5|32.59|32.51|32.58|32.5|5
1651832340000|2022-05-06 10:19:00|32.56|32.48|32.56|32.48|32.58|32.5|32.56|32.48|0
1651832350000|2022-05-06 10:19:10|32.61|32.53|32.61|32.53|32.61|32.53|32.56|32.48|85
1651832360000|2022-05-06 10:19:20|32.56|32.48|32.58|32.5|32.58|32.5|32.56|32.48|7
1651832370000|2022-05-06 10:19:30|32.56|32.48|32.56|32.48|32.56|32.48|32.56|32.48|0
1651832410000|2022-05-06 10:20:10|32.54|32.46|32.54|32.46|32.55|32.47|32.54|32.46|1
1651832420000|2022-05-06 10:20:20|32.53|32.45|32.51|32.43|32.54|32.46|32.51|32.43|0
1651832430000|2022-05-06 10:20:30|32.49|32.41|32.5|32.42|32.5|32.42|32.49|32.41|12
1651832440000|2022-05-06 10:20:40|32.51|32.43|32.5|32.42|32.51|32.43|32.49|32.41|1
1651832450000|2022-05-06 10:20:50|32.49|32.41|32.54|32.46|32.54|32.46|32.49|32.41|1
1651832460000|2022-05-06 10:21:00|32.55|32.47|32.56|32.48|32.56|32.48|32.55|32.47|5
1651832470000|2022-05-06 10:21:10|32.61|32.53|32.61|32.53|32.62|32.54|32.61|32.53|26
1651832480000|2022-05-06 10:21:20|32.57|32.49|32.57|32.49|32.57|32.49|32.57|32.49|7
1651832490000|2022-05-06 10:21:30|32.58|32.5|32.56|32.48|32.59|32.51|32.56|32.48|0
1651832520000|2022-05-06 10:22:00|32.55|32.47|32.53|32.45|32.55|32.47|32.53|32.45|0
1651832530000|2022-05-06 10:22:10|32.51|32.43|32.56|32.48|32.56|32.48|32.51|32.43|1
1651832580000|2022-05-06 10:23:00|32.55|32.47|32.54|32.46|32.55|32.47|32.53|32.45|5
1651832590000|2022-05-06 10:23:10|32.53|32.45|32.53|32.45|32.54|32.46|32.51|32.43|0
1651832600000|2022-05-06 10:23:20|32.54|32.46|32.53|32.45|32.54|32.46|32.53|32.45|0
1651832610000|2022-05-06 10:23:30|32.51|32.43|32.51|32.43|32.51|32.43|32.51|32.43|0
1651832620000|2022-05-06 10:23:40|32.5|32.42|32.53|32.45|32.53|32.45|32.5|32.42|4
1651832630000|2022-05-06 10:23:50|32.51|32.43|32.49|32.41|32.51|32.43|32.49|32.41|6
1651832640000|2022-05-06 10:24:00|32.46|32.38|32.46|32.38|32.48|32.4|32.46|32.38|2
1651832650000|2022-05-06 10:24:10|32.47|32.39|32.47|32.39|32.47|32.39|32.44|32.36|2
1651832660000|2022-05-06 10:24:20|32.46|32.38|32.47|32.39|32.48|32.4|32.46|32.38|22
1651832670000|2022-05-06 10:24:30|32.48|32.4|32.49|32.41|32.49|32.41|32.46|32.38|4
1651832700000|2022-05-06 10:25:00|32.47|32.39|32.49|32.41|32.49|32.41|32.47|32.39|0
1651832710000|2022-05-06 10:25:10|32.48|32.4|32.48|32.4|32.48|32.4|32.47|32.39|5
1651832720000|2022-05-06 10:25:20|32.47|32.39|32.46|32.38|32.47|32.39|32.43|32.35|8
1651832730000|2022-05-06 10:25:30|32.44|32.36|32.47|32.39|32.47|32.39|32.44|32.36|0
1651832740000|2022-05-06 10:25:40|32.48|32.4|32.46|32.38|32.48|32.4|32.44|32.36|0
1651832750000|2022-05-06 10:25:50|32.47|32.39|32.44|32.36|32.48|32.4|32.44|32.36|0
1651832780000|2022-05-06 10:26:20|32.43|32.35|32.39|32.31|32.43|32.35|32.39|32.31|5
1651832800000|2022-05-06 10:26:40|32.4|32.32|32.39|32.31|32.42|32.34|32.39|32.31|2
1651832820000|2022-05-06 10:27:00|32.38|32.3|32.34|32.26|32.38|32.3|32.34|32.26|0
1651832830000|2022-05-06 10:27:10|32.38|32.3|32.36|32.28|32.39|32.31|32.36|32.28|2
1651832840000|2022-05-06 10:27:20|32.34|32.26|32.34|32.26|32.36|32.28|32.34|32.26|0
1651832860000|2022-05-06 10:27:40|32.36|32.28|32.34|32.26|32.36|32.28|32.34|32.26|0
1651832870000|2022-05-06 10:27:50|32.37|32.29|32.38|32.3|32.38|32.3|32.34|32.26|7
1651832880000|2022-05-06 10:28:00|32.37|32.29|32.33|32.25|32.37|32.29|32.33|32.25|0
1651832890000|2022-05-06 10:28:10|32.32|32.24|32.33|32.25|32.33|32.25|32.32|32.24|0
1651832910000|2022-05-06 10:28:30|32.34|32.26|32.34|32.26|32.36|32.28|32.34|32.26|1
1651832920000|2022-05-06 10:28:40|32.37|32.29|32.34|32.26|32.37|32.29|32.34|32.26|0
1651832980000|2022-05-06 10:29:40|||||||||1
1651833000000|2022-05-06 10:30:00|32.32|32.24|32.32|32.24|32.32|32.24|32.32|32.24|5
1651833020000|2022-05-06 10:30:20|32.29|32.21|32.32|32.24|32.32|32.24|32.29|32.21|0
1651833050000|2022-05-06 10:30:50|||||||||1
1651833080000|2022-05-06 10:31:20|32.31|32.23|32.27|32.19|32.32|32.24|32.27|32.19|6
1651833090000|2022-05-06 10:31:30|32.26|32.18|32.25|32.17|32.26|32.18|32.24|32.16|3
1651833100000|2022-05-06 10:31:40|32.24|32.16|32.26|32.18|32.26|32.18|32.24|32.16|0
1651833110000|2022-05-06 10:31:50|32.27|32.19|32.27|32.19|32.27|32.19|32.27|32.19|2
1651833120000|2022-05-06 10:32:00|32.29|32.21|32.29|32.21|32.29|32.21|32.29|32.21|0
1651833130000|2022-05-06 10:32:10|32.27|32.19|32.27|32.19|32.27|32.19|32.27|32.19|0
1651833140000|2022-05-06 10:32:20|32.26|32.18|32.27|32.19|32.27|32.19|32.26|32.18|0
1651833150000|2022-05-06 10:32:30|32.29|32.21|32.29|32.21|32.29|32.21|32.29|32.21|0
1651833160000|2022-05-06 10:32:40|32.27|32.19|32.27|32.19|32.27|32.19|32.27|32.19|0
1651833170000|2022-05-06 10:32:50|32.29|32.21|32.29|32.21|32.29|32.21|32.29|32.21|0
1651833180000|2022-05-06 10:33:00|32.3|32.22|32.32|32.24|32.32|32.24|32.3|32.22|33
1651833190000|2022-05-06 10:33:10|||||||||10
1651833200000|2022-05-06 10:33:20|32.34|32.26|32.34|32.26|32.34|32.26|32.34|32.26|36
1651833210000|2022-05-06 10:33:30|||||||||9
1651833220000|2022-05-06 10:33:40|32.37|32.29|32.38|32.3|32.39|32.31|32.37|32.29|9
1651833230000|2022-05-06 10:33:50|32.39|32.31|32.39|32.31|32.39|32.31|32.39|32.31|9
1651833240000|2022-05-06 10:34:00|32.36|32.28|32.38|32.3|32.39|32.31|32.36|32.28|6
1651833250000|2022-05-06 10:34:10|32.39|32.31|32.39|32.31|32.41|32.33|32.39|32.31|5
1651833300000|2022-05-06 10:35:00|32.4|32.32|32.39|32.31|32.4|32.32|32.39|32.31|9
1651833310000|2022-05-06 10:35:10|32.37|32.29|32.39|32.31|32.39|32.31|32.37|32.29|8
1651833330000|2022-05-06 10:35:30|32.34|32.26|32.39|32.31|32.39|32.31|32.34|32.26|8
1651833360000|2022-05-06 10:36:00|32.4|32.32|32.45|32.37|32.46|32.38|32.4|32.32|28
1651833370000|2022-05-06 10:36:10|32.44|32.36|32.45|32.37|32.45|32.37|32.44|32.36|0
1651833380000|2022-05-06 10:36:20|32.44|32.36|32.41|32.33|32.45|32.37|32.41|32.33|0
1651833390000|2022-05-06 10:36:30|32.43|32.35|32.44|32.36|32.44|32.36|32.41|32.33|0
1651833400000|2022-05-06 10:36:40|32.45|32.37|32.45|32.37|32.45|32.37|32.45|32.37|0
1651833410000|2022-05-06 10:36:50|32.44|32.36|32.4|32.32|32.45|32.37|32.4|32.32|6
1651833420000|2022-05-06 10:37:00|32.41|32.33|32.44|32.36|32.44|32.36|32.41|32.33|0
1651833430000|2022-05-06 10:37:10|32.45|32.37|32.44|32.36|32.45|32.37|32.44|32.36|0
1651833440000|2022-05-06 10:37:20|32.45|32.37|32.44|32.36|32.45|32.37|32.44|32.36|0
1651833450000|2022-05-06 10:37:30|32.41|32.33|32.4|32.32|32.43|32.35|32.4|32.32|0
1651833460000|2022-05-06 10:37:40|32.41|32.33|32.39|32.31|32.41|32.33|32.39|32.31|4
1651833470000|2022-05-06 10:37:50|32.36|32.28|32.38|32.3|32.38|32.3|32.36|32.28|2
1651833480000|2022-05-06 10:38:00|32.37|32.29|32.39|32.31|32.39|32.31|32.37|32.29|0
1651833520000|2022-05-06 10:38:40|32.38|32.3|32.36|32.28|32.38|32.3|32.36|32.28|1
1651833530000|2022-05-06 10:38:50|32.37|32.29|32.36|32.28|32.38|32.3|32.36|32.28|0
1651833540000|2022-05-06 10:39:00|32.38|32.3|32.37|32.29|32.38|32.3|32.37|32.29|0
1651833550000|2022-05-06 10:39:10|32.38|32.3|32.34|32.26|32.39|32.31|32.34|32.26|4
1651833580000|2022-05-06 10:39:40|32.33|32.25|32.34|32.26|32.34|32.26|32.32|32.24|0
1651833590000|2022-05-06 10:39:50|32.33|32.25|32.33|32.25|32.33|32.25|32.33|32.25|0
1651833600000|2022-05-06 10:40:00|32.32|32.24|32.34|32.26|32.34|32.26|32.32|32.24|9
1651833630000|2022-05-06 10:40:30|32.39|32.31|32.39|32.31|32.39|32.31|32.38|32.3|2
1651833640000|2022-05-06 10:40:40|32.37|32.29|32.37|32.29|32.37|32.29|32.36|32.28|9
1651833650000|2022-05-06 10:40:50|32.38|32.3|32.37|32.29|32.38|32.3|32.37|32.29|0
1651833660000|2022-05-06 10:41:00|32.36|32.28|32.38|32.3|32.38|32.3|32.36|32.28|2
1651833670000|2022-05-06 10:41:10|32.39|32.31|32.39|32.31|32.39|32.31|32.39|32.31|0
1651833680000|2022-05-06 10:41:20|||||||||1
1651833710000|2022-05-06 10:41:50|||||||||1
1651833770000|2022-05-06 10:42:50|32.36|32.28|32.33|32.25|32.36|32.28|32.32|32.24|10
1651833780000|2022-05-06 10:43:00|32.34|32.26|32.34|32.26|32.34|32.26|32.34|32.26|0
1651833820000|2022-05-06 10:43:40|32.32|32.24|32.33|32.25|32.33|32.25|32.32|32.24|12
1651833830000|2022-05-06 10:43:50|32.34|32.26|32.34|32.26|32.34|32.26|32.33|32.25|0
1651833850000|2022-05-06 10:44:10|32.38|32.3|32.37|32.29|32.38|32.3|32.37|32.29|29
1651833860000|2022-05-06 10:44:20|32.36|32.28|32.39|32.31|32.39|32.31|32.34|32.26|0
1651833890000|2022-05-06 10:44:50|32.38|32.3|32.38|32.3|32.38|32.3|32.38|32.3|0
1651833900000|2022-05-06 10:45:00|32.39|32.31|32.39|32.31|32.39|32.31|32.39|32.31|0
1651833950000|2022-05-06 10:45:50|32.43|32.35|32.39|32.31|32.43|32.35|32.39|32.31|25
1651833960000|2022-05-06 10:46:00|32.4|32.32|32.39|32.31|32.43|32.35|32.39|32.31|3
1651833970000|2022-05-06 10:46:10|32.42|32.34|32.41|32.33|32.42|32.34|32.39|32.31|0
1651833980000|2022-05-06 10:46:20|32.39|32.31|32.39|32.31|32.39|32.31|32.39|32.31|0
1651833990000|2022-05-06 10:46:30|32.38|32.3|32.38|32.3|32.38|32.3|32.36|32.28|0
1651834000000|2022-05-06 10:46:40|32.37|32.29|32.38|32.3|32.38|32.3|32.37|32.29|0
1651834010000|2022-05-06 10:46:50|32.37|32.29|32.39|32.31|32.39|32.31|32.37|32.29|0
1651834020000|2022-05-06 10:47:00|32.38|32.3|32.39|32.31|32.39|32.31|32.38|32.3|0
1651834030000|2022-05-06 10:47:10|32.38|32.3|32.39|32.31|32.39|32.31|32.38|32.3|1
1651834050000|2022-05-06 10:47:30|32.38|32.3|32.38|32.3|32.38|32.3|32.38|32.3|0
1651834060000|2022-05-06 10:47:40|32.39|32.31|32.37|32.29|32.39|32.31|32.37|32.29|0
1651834080000|2022-05-06 10:48:00|32.36|32.28|32.38|32.3|32.38|32.3|32.36|32.28|0
1651834090000|2022-05-06 10:48:10|32.37|32.29|32.39|32.31|32.39|32.31|32.37|32.29|0
1651834100000|2022-05-06 10:48:20|32.38|32.3|32.38|32.3|32.38|32.3|32.37|32.29|0
1651834110000|2022-05-06 10:48:30|32.37|32.29|32.38|32.3|32.38|32.3|32.37|32.29|0
1651834120000|2022-05-06 10:48:40|32.37|32.29|32.37|32.29|32.37|32.29|32.37|32.29|0
1651834140000|2022-05-06 10:49:00|32.36|32.28|32.32|32.24|32.36|32.28|32.32|32.24|0
1651834150000|2022-05-06 10:49:10|32.37|32.29|32.37|32.29|32.37|32.29|32.37|32.29|11
1651834160000|2022-05-06 10:49:20|32.36|32.28|32.32|32.24|32.37|32.29|32.32|32.24|2
1651834240000|2022-05-06 10:50:40|32.31|32.23|32.31|32.23|32.32|32.24|32.31|32.23|14
1651834250000|2022-05-06 10:50:50|32.32|32.24|32.32|32.24|32.32|32.24|32.32|32.24|0
1651834290000|2022-05-06 10:51:30|32.33|32.25|32.32|32.24|32.33|32.25|32.32|32.24|0
1651834300000|2022-05-06 10:51:40|32.33|32.25|32.36|32.28|32.36|32.28|32.32|32.24|0
1651834310000|2022-05-06 10:51:50|32.32|32.24|32.32|32.24|32.33|32.25|32.32|32.24|5
1651834320000|2022-05-06 10:52:00|32.33|32.25|32.37|32.29|32.38|32.3|32.33|32.25|0
1651834330000|2022-05-06 10:52:10|32.38|32.3|32.39|32.31|32.39|32.31|32.38|32.3|0
1651834340000|2022-05-06 10:52:20|32.41|32.33|32.42|32.34|32.43|32.35|32.39|32.31|0
1651834350000|2022-05-06 10:52:30|32.41|32.33|32.42|32.34|32.43|32.35|32.41|32.33|0
1651834360000|2022-05-06 10:52:40|32.41|32.33|32.41|32.33|32.43|32.35|32.41|32.33|0
1651834370000|2022-05-06 10:52:50|32.42|32.34|32.42|32.34|32.42|32.34|32.42|32.34|0
1651834380000|2022-05-06 10:53:00|32.41|32.33|32.38|32.3|32.42|32.34|32.38|32.3|3
1651834390000|2022-05-06 10:53:10|32.37|32.29|32.39|32.31|32.39|32.31|32.37|32.29|4
1651834400000|2022-05-06 10:53:20|32.41|32.33|32.43|32.35|32.43|32.35|32.41|32.33|5
1651834410000|2022-05-06 10:53:30|32.42|32.34|32.42|32.34|32.43|32.35|32.41|32.33|0
1651834420000|2022-05-06 10:53:40|32.41|32.33|32.39|32.31|32.42|32.34|32.39|32.31|0
1651834430000|2022-05-06 10:53:50|32.41|32.33|32.41|32.33|32.42|32.34|32.41|32.33|0
1651834440000|2022-05-06 10:54:00|32.42|32.34|32.42|32.34|32.42|32.34|32.41|32.33|0
1651834450000|2022-05-06 10:54:10|32.41|32.33|32.42|32.34|32.42|32.34|32.41|32.33|1
1651834460000|2022-05-06 10:54:20|32.41|32.33|32.42|32.34|32.42|32.34|32.41|32.33|0
1651834480000|2022-05-06 10:54:40|32.41|32.33|32.38|32.3|32.42|32.34|32.38|32.3|4
1651834490000|2022-05-06 10:54:50|32.39|32.31|32.41|32.33|32.41|32.33|32.39|32.31|0
1651834500000|2022-05-06 10:55:00|32.42|32.34|32.42|32.34|32.42|32.34|32.42|32.34|0
1651834510000|2022-05-06 10:55:10|32.43|32.35|32.43|32.35|32.43|32.35|32.43|32.35|2
1651834520000|2022-05-06 10:55:20|32.44|32.36|32.42|32.34|32.44|32.36|32.42|32.34|9
1651834530000|2022-05-06 10:55:30|32.43|32.35|32.43|32.35|32.43|32.35|32.43|32.35|0
1651834540000|2022-05-06 10:55:40|32.44|32.36|32.44|32.36|32.44|32.36|32.44|32.36|0
1651834550000|2022-05-06 10:55:50|32.46|32.38|32.44|32.36|32.46|32.38|32.44|32.36|0
1651834560000|2022-05-06 10:56:00|32.46|32.38|32.49|32.41|32.49|32.41|32.46|32.38|11
1651834580000|2022-05-06 10:56:20|32.48|32.4|32.44|32.36|32.49|32.41|32.44|32.36|4
1651834610000|2022-05-06 10:56:50|32.46|32.38|32.44|32.36|32.47|32.39|32.44|32.36|0
1651834620000|2022-05-06 10:57:00|32.46|32.38|32.44|32.36|32.46|32.38|32.44|32.36|1
1651834650000|2022-05-06 10:57:30|32.43|32.35|32.44|32.36|32.44|32.36|32.42|32.34|5
1651834690000|2022-05-06 10:58:10|32.47|32.39|32.44|32.36|32.47|32.39|32.44|32.36|0
1651834700000|2022-05-06 10:58:20|32.47|32.39|32.47|32.39|32.49|32.41|32.46|32.38|11
1651834710000|2022-05-06 10:58:30|32.44|32.36|32.44|32.36|32.44|32.36|32.44|32.36|0
1651834720000|2022-05-06 10:58:40|32.46|32.38|32.44|32.36|32.46|32.38|32.44|32.36|0
1651834730000|2022-05-06 10:58:50|32.46|32.38|32.47|32.39|32.47|32.39|32.46|32.38|0
1651834740000|2022-05-06 10:59:00|32.48|32.4|32.49|32.41|32.49|32.41|32.47|32.39|0
1651834750000|2022-05-06 10:59:10|32.48|32.4|32.48|32.4|32.48|32.4|32.48|32.4|0
1651834760000|2022-05-06 10:59:20|32.47|32.39|32.44|32.36|32.48|32.4|32.44|32.36|0
1651834770000|2022-05-06 10:59:30|32.42|32.34|32.41|32.33|32.43|32.35|32.39|32.31|10
1651834780000|2022-05-06 10:59:40|32.39|32.31|32.41|32.33|32.41|32.33|32.39|32.31|0
1651834790000|2022-05-06 10:59:50|32.42|32.34|32.42|32.34|32.42|32.34|32.42|32.34|1
1651834800000|2022-05-06 11:00:00|32.39|32.31|32.46|32.38|32.46|32.38|32.39|32.31|2
1651834810000|2022-05-06 11:00:10|32.47|32.39|32.44|32.36|32.47|32.39|32.44|32.36|0
1651834840000|2022-05-06 11:00:40|32.47|32.39|32.44|32.36|32.47|32.39|32.44|32.36|6
1651834850000|2022-05-06 11:00:50|32.47|32.39|32.49|32.41|32.49|32.41|32.47|32.39|9
1651834860000|2022-05-06 11:01:00|32.5|32.42|32.51|32.43|32.55|32.47|32.49|32.41|17
1651834880000|2022-05-06 11:01:20|32.5|32.42|32.51|32.43|32.51|32.43|32.5|32.42|1
1651834900000|2022-05-06 11:01:40|32.5|32.42|32.51|32.43|32.51|32.43|32.5|32.42|0
1651834920000|2022-05-06 11:02:00|32.5|32.42|32.49|32.41|32.5|32.42|32.49|32.41|0
1651834930000|2022-05-06 11:02:10|32.5|32.42|32.46|32.38|32.5|32.42|32.44|32.36|0
1651834940000|2022-05-06 11:02:20|32.47|32.39|32.46|32.38|32.49|32.41|32.45|32.37|0
1651834950000|2022-05-06 11:02:30|32.47|32.39|32.45|32.37|32.47|32.39|32.45|32.37|0
1651834960000|2022-05-06 11:02:40|32.44|32.36|32.47|32.39|32.49|32.41|32.44|32.36|2
1651834970000|2022-05-06 11:02:50|32.46|32.38|32.46|32.38|32.46|32.38|32.46|32.38|0
1651834980000|2022-05-06 11:03:00|32.47|32.39|32.47|32.39|32.47|32.39|32.46|32.38|0
1651834990000|2022-05-06 11:03:10|32.46|32.38|32.45|32.37|32.47|32.39|32.45|32.37|2
1651835000000|2022-05-06 11:03:20|32.44|32.36|32.44|32.36|32.45|32.37|32.44|32.36|0
1651835020000|2022-05-06 11:03:40|32.45|32.37|32.46|32.38|32.47|32.39|32.44|32.36|3
1651835030000|2022-05-06 11:03:50|32.45|32.37|32.45|32.37|32.46|32.38|32.45|32.37|0
1651835040000|2022-05-06 11:04:00|32.46|32.38|32.46|32.38|32.46|32.38|32.45|32.37|0
1651835050000|2022-05-06 11:04:10|32.47|32.39|32.46|32.38|32.47|32.39|32.46|32.38|0
1651835060000|2022-05-06 11:04:20|32.45|32.37|32.46|32.38|32.46|32.38|32.45|32.37|0
1651835070000|2022-05-06 11:04:30|32.47|32.39|32.47|32.39|32.47|32.39|32.47|32.39|0
1651835080000|2022-05-06 11:04:40|32.5|32.42|32.51|32.43|32.51|32.43|32.5|32.42|0
1651835110000|2022-05-06 11:05:10|||||||||10
1651835120000|2022-05-06 11:05:20|32.53|32.45|32.56|32.48|32.56|32.48|32.52|32.44|12
1651835130000|2022-05-06 11:05:30|32.54|32.46|32.51|32.43|32.54|32.46|32.51|32.43|18
1651835140000|2022-05-06 11:05:40|32.52|32.44|32.54|32.46|32.54|32.46|32.52|32.44|7
1651835150000|2022-05-06 11:05:50|32.52|32.44|32.51|32.43|32.56|32.48|32.51|32.43|14
1651835160000|2022-05-06 11:06:00|||||||||3
1651835170000|2022-05-06 11:06:10|||||||||3
1651835180000|2022-05-06 11:06:20|32.5|32.42|32.49|32.41|32.5|32.42|32.49|32.41|3
1651835190000|2022-05-06 11:06:30|32.47|32.39|32.5|32.42|32.5|32.42|32.47|32.39|0
1651835200000|2022-05-06 11:06:40|32.49|32.41|32.49|32.41|32.49|32.41|32.49|32.41|0
1651835210000|2022-05-06 11:06:50|32.5|32.42|32.5|32.42|32.5|32.42|32.5|32.42|0
1651835220000|2022-05-06 11:07:00|32.49|32.41|32.51|32.43|32.51|32.43|32.49|32.41|4
1651835230000|2022-05-06 11:07:10|||||||||20
1651835250000|2022-05-06 11:07:30|||||||||2
1651835260000|2022-05-06 11:07:40|32.5|32.42|32.49|32.41|32.5|32.42|32.49|32.41|12
1651835270000|2022-05-06 11:07:50|32.47|32.39|32.47|32.39|32.49|32.41|32.45|32.37|2
1651835280000|2022-05-06 11:08:00|32.49|32.41|32.49|32.41|32.49|32.41|32.49|32.41|0
1651835290000|2022-05-06 11:08:10|32.5|32.42|32.49|32.41|32.5|32.42|32.49|32.41|0
1651835300000|2022-05-06 11:08:20|32.5|32.42|32.5|32.42|32.51|32.43|32.5|32.42|2
1651835310000|2022-05-06 11:08:30|32.51|32.43|32.5|32.42|32.51|32.43|32.49|32.41|0
1651835320000|2022-05-06 11:08:40|32.49|32.41|32.5|32.42|32.5|32.42|32.49|32.41|0
1651835330000|2022-05-06 11:08:50|32.51|32.43|32.49|32.41|32.51|32.43|32.49|32.41|5
1651835340000|2022-05-06 11:09:00|32.5|32.42|32.5|32.42|32.5|32.42|32.49|32.41|0
1651835350000|2022-05-06 11:09:10|32.51|32.43|32.54|32.46|32.54|32.46|32.5|32.42|0
1651835390000|2022-05-06 11:09:50|32.52|32.44|32.5|32.42|32.52|32.44|32.5|32.42|5
1651835400000|2022-05-06 11:10:00|32.51|32.43|32.52|32.44|32.54|32.46|32.51|32.43|0
1651835410000|2022-05-06 11:10:10|32.5|32.42|32.52|32.44|32.54|32.46|32.5|32.42|0
1651835420000|2022-05-06 11:10:20|32.54|32.46|32.54|32.46|32.54|32.46|32.52|32.44|0
1651835440000|2022-05-06 11:10:40|32.52|32.44|32.54|32.46|32.54|32.46|32.52|32.44|0
1651835450000|2022-05-06 11:10:50|32.55|32.47|32.54|32.46|32.55|32.47|32.51|32.43|0
1651835460000|2022-05-06 11:11:00|32.55|32.47|32.54|32.46|32.55|32.47|32.54|32.46|0
1651835470000|2022-05-06 11:11:10|32.55|32.47|32.56|32.48|32.56|32.48|32.54|32.46|0
1651835500000|2022-05-06 11:11:40|32.54|32.46|32.55|32.47|32.56|32.48|32.54|32.46|5
1651835510000|2022-05-06 11:11:50|32.54|32.46|32.55|32.47|32.55|32.47|32.54|32.46|0
1651835520000|2022-05-06 11:12:00|32.56|32.48|32.56|32.48|32.56|32.48|32.55|32.47|0
1651835550000|2022-05-06 11:12:30|32.57|32.49|32.57|32.49|32.6|32.52|32.56|32.48|3
1651835560000|2022-05-06 11:12:40|32.59|32.51|32.61|32.53|32.61|32.53|32.59|32.51|0
1651835570000|2022-05-06 11:12:50|32.59|32.51|32.6|32.52|32.6|32.52|32.59|32.51|6
1651835580000|2022-05-06 11:13:00|32.61|32.53|32.61|32.53|32.61|32.53|32.6|32.52|0
1651835590000|2022-05-06 11:13:10|32.6|32.52|32.6|32.52|32.61|32.53|32.6|32.52|0
1651835600000|2022-05-06 11:13:20|32.61|32.53|32.61|32.53|32.61|32.53|32.61|32.53|0
1651835680000|2022-05-06 11:14:40|32.63|32.55|32.66|32.58|32.66|32.58|32.63|32.55|14
1651835690000|2022-05-06 11:14:50|32.65|32.57|32.65|32.57|32.65|32.57|32.65|32.57|6
1651835700000|2022-05-06 11:15:00|32.64|32.56|32.63|32.55|32.65|32.57|32.61|32.53|10
1651835710000|2022-05-06 11:15:10|32.61|32.53|32.65|32.57|32.65|32.57|32.61|32.53|0
1651835720000|2022-05-06 11:15:20|32.64|32.56|32.63|32.55|32.66|32.58|32.63|32.55|8
1651835730000|2022-05-06 11:15:30|32.66|32.58|32.64|32.56|32.66|32.58|32.61|32.53|0
1651835740000|2022-05-06 11:15:40|32.65|32.57|32.66|32.58|32.66|32.58|32.65|32.57|0
1651835760000|2022-05-06 11:16:00|32.68|32.6|32.71|32.63|32.72|32.64|32.68|32.6|16
1651835770000|2022-05-06 11:16:10|32.68|32.6|32.68|32.6|32.69|32.61|32.68|32.6|1
1651835780000|2022-05-06 11:16:20|32.66|32.58|32.66|32.58|32.66|32.58|32.66|32.58|7
1651835790000|2022-05-06 11:16:30|32.67|32.59|32.67|32.59|32.67|32.59|32.67|32.59|0
1651835800000|2022-05-06 11:16:40|32.68|32.6|32.66|32.58|32.68|32.6|32.66|32.58|0
1651835810000|2022-05-06 11:16:50|32.67|32.59|32.68|32.6|32.68|32.6|32.67|32.59|0
1651835820000|2022-05-06 11:17:00|32.67|32.59|32.67|32.59|32.68|32.6|32.67|32.59|0
1651835830000|2022-05-06 11:17:10|32.66|32.58|32.66|32.58|32.66|32.58|32.66|32.58|0
1651835850000|2022-05-06 11:17:30|32.67|32.59|32.66|32.58|32.67|32.59|32.66|32.58|0
1651835860000|2022-05-06 11:17:40|32.67|32.59|32.67|32.59|32.67|32.59|32.66|32.58|0
1651835870000|2022-05-06 11:17:50|32.66|32.58|32.67|32.59|32.68|32.6|32.66|32.58|0
1651835880000|2022-05-06 11:18:00|32.68|32.6|32.68|32.6|32.68|32.6|32.68|32.6|0
1651835890000|2022-05-06 11:18:10|32.66|32.58|32.67|32.59|32.67|32.59|32.66|32.58|0
1651835900000|2022-05-06 11:18:20|32.66|32.58|32.69|32.61|32.69|32.61|32.66|32.58|0
1651835910000|2022-05-06 11:18:30|32.71|32.63|32.73|32.65|32.73|32.65|32.71|32.63|0
1651835920000|2022-05-06 11:18:40|32.72|32.64|32.69|32.61|32.72|32.64|32.69|32.61|3
1651835930000|2022-05-06 11:18:50|32.68|32.6|32.69|32.61|32.69|32.61|32.68|32.6|0
1651835940000|2022-05-06 11:19:00|32.68|32.6|32.71|32.63|32.71|32.63|32.68|32.6|0
1651835950000|2022-05-06 11:19:10|32.69|32.61|32.71|32.63|32.71|32.63|32.69|32.61|0
1651835970000|2022-05-06 11:19:30|32.67|32.59|32.67|32.59|32.68|32.6|32.66|32.58|7
1651835980000|2022-05-06 11:19:40|32.66|32.58|32.67|32.59|32.67|32.59|32.66|32.58|0
1651835990000|2022-05-06 11:19:50|32.68|32.6|32.71|32.63|32.71|32.63|32.68|32.6|0
1651836000000|2022-05-06 11:20:00|32.69|32.61|32.68|32.6|32.69|32.61|32.68|32.6|0
1651836020000|2022-05-06 11:20:20|32.67|32.59|32.67|32.59|32.67|32.59|32.66|32.58|0
1651836030000|2022-05-06 11:20:30|32.66|32.58|32.66|32.58|32.66|32.58|32.66|32.58|0
1651836040000|2022-05-06 11:20:40|32.62|32.54|32.66|32.58|32.66|32.58|32.62|32.54|4
1651836060000|2022-05-06 11:21:00|32.65|32.57|32.64|32.56|32.66|32.58|32.64|32.56|0
1651836070000|2022-05-06 11:21:10|32.61|32.53|32.65|32.57|32.65|32.57|32.61|32.53|0
1651836080000|2022-05-06 11:21:20|32.64|32.56|32.64|32.56|32.65|32.57|32.64|32.56|0
1651836100000|2022-05-06 11:21:40|32.62|32.54|32.59|32.51|32.62|32.54|32.59|32.51|11
1651836110000|2022-05-06 11:21:50|32.6|32.52|32.61|32.53|32.61|32.53|32.59|32.51|4
1651836120000|2022-05-06 11:22:00|32.59|32.51|32.6|32.52|32.6|32.52|32.59|32.51|2
1651836130000|2022-05-06 11:22:10|32.61|32.53|32.62|32.54|32.62|32.54|32.61|32.53|1
1651836140000|2022-05-06 11:22:20|32.61|32.53|32.62|32.54|32.62|32.54|32.61|32.53|0
1651836150000|2022-05-06 11:22:30|32.64|32.56|32.66|32.58|32.66|32.58|32.62|32.54|0
1651836160000|2022-05-06 11:22:40|32.68|32.6|32.68|32.6|32.71|32.63|32.68|32.6|8
1651836170000|2022-05-06 11:22:50|32.69|32.61|32.71|32.63|32.71|32.63|32.66|32.58|0
1651836180000|2022-05-06 11:23:00|32.7|32.62|32.71|32.63|32.71|32.63|32.7|32.62|0
1651836200000|2022-05-06 11:23:20|32.7|32.62|32.7|32.62|32.71|32.63|32.7|32.62|0
1651836210000|2022-05-06 11:23:30|32.69|32.61|32.69|32.61|32.69|32.61|32.69|32.61|0
1651836220000|2022-05-06 11:23:40|32.67|32.59|32.67|32.59|32.7|32.62|32.66|32.58|0
1651836230000|2022-05-06 11:23:50|32.68|32.6|32.67|32.59|32.68|32.6|32.66|32.58|0
1651836240000|2022-05-06 11:24:00|32.68|32.6|32.67|32.59|32.7|32.62|32.67|32.59|0
1651836250000|2022-05-06 11:24:10|32.66|32.58|32.66|32.58|32.66|32.58|32.66|32.58|0
1651836260000|2022-05-06 11:24:20|32.65|32.57|32.66|32.58|32.66|32.58|32.65|32.57|0
1651836270000|2022-05-06 11:24:30|32.65|32.57|32.65|32.57|32.66|32.58|32.65|32.57|0
1651836280000|2022-05-06 11:24:40|32.66|32.58|32.65|32.57|32.66|32.58|32.65|32.57|0
1651836290000|2022-05-06 11:24:50|32.66|32.58|32.66|32.58|32.66|32.58|32.66|32.58|0
1651836300000|2022-05-06 11:25:00|32.7|32.62|32.71|32.63|32.71|32.63|32.7|32.62|4
1651836310000|2022-05-06 11:25:10|32.73|32.65|32.76|32.68|32.76|32.68|32.73|32.65|6
1651836320000|2022-05-06 11:25:20|32.75|32.67|32.76|32.68|32.76|32.68|32.75|32.67|0
1651836330000|2022-05-06 11:25:30|||||||||2
1651836360000|2022-05-06 11:26:00|32.78|32.7|32.78|32.7|32.81|32.73|32.78|32.7|10
1651836380000|2022-05-06 11:26:20|32.77|32.69|32.77|32.69|32.77|32.69|32.76|32.68|5
1651836390000|2022-05-06 11:26:30|32.76|32.68|32.76|32.68|32.77|32.69|32.74|32.66|4
1651836420000|2022-05-06 11:27:00|32.78|32.7|32.76|32.68|32.78|32.7|32.76|32.68|0
1651836430000|2022-05-06 11:27:10|32.77|32.69|32.76|32.68|32.77|32.69|32.76|32.68|0
1651836440000|2022-05-06 11:27:20|32.73|32.65|32.73|32.65|32.73|32.65|32.73|32.65|0
1651836470000|2022-05-06 11:27:50|32.71|32.63|32.71|32.63|32.71|32.63|32.71|32.63|3
1651836480000|2022-05-06 11:28:00|32.72|32.64|32.72|32.64|32.73|32.65|32.72|32.64|0
1651836490000|2022-05-06 11:28:10|32.71|32.63|32.71|32.63|32.72|32.64|32.71|32.63|0
1651836500000|2022-05-06 11:28:20|32.68|32.6|32.69|32.61|32.71|32.63|32.68|32.6|5
1651836510000|2022-05-06 11:28:30|32.68|32.6|32.69|32.61|32.69|32.61|32.68|32.6|0
1651836520000|2022-05-06 11:28:40|32.71|32.63|32.69|32.61|32.71|32.63|32.68|32.6|0
1651836530000|2022-05-06 11:28:50|32.72|32.64|32.72|32.64|32.72|32.64|32.72|32.64|4
1651836540000|2022-05-06 11:29:00|32.71|32.63|32.71|32.63|32.71|32.63|32.71|32.63|0
1651836550000|2022-05-06 11:29:10|32.69|32.61|32.71|32.63|32.71|32.63|32.68|32.6|0
1651836560000|2022-05-06 11:29:20|32.69|32.61|32.69|32.61|32.71|32.63|32.69|32.61|0
1651836570000|2022-05-06 11:29:30|32.71|32.63|32.71|32.63|32.71|32.63|32.69|32.61|0
1651836580000|2022-05-06 11:29:40|32.72|32.64|32.73|32.65|32.73|32.65|32.72|32.64|0
1651836600000|2022-05-06 11:30:00|32.77|32.69|32.73|32.65|32.77|32.69|32.73|32.65|5
1651836610000|2022-05-06 11:30:10|32.72|32.64|32.73|32.65|32.73|32.65|32.72|32.64|0
1651836620000|2022-05-06 11:30:20|32.76|32.68|32.78|32.7|32.78|32.7|32.76|32.68|0
1651836630000|2022-05-06 11:30:30|||||||||10
1651836650000|2022-05-06 11:30:50|32.83|32.75|32.83|32.75|32.83|32.75|32.83|32.75|0
1651836670000|2022-05-06 11:31:10|32.85|32.77|32.83|32.75|32.88|32.8|32.83|32.75|27
1651836680000|2022-05-06 11:31:20|32.85|32.77|32.83|32.75|32.85|32.77|32.83|32.75|9
1651836700000|2022-05-06 11:31:40|||||||||1
1651836710000|2022-05-06 11:31:50|32.85|32.77|32.83|32.75|32.85|32.77|32.83|32.75|4
1651836720000|2022-05-06 11:32:00|32.82|32.74|32.83|32.75|32.83|32.75|32.82|32.74|0
1651836730000|2022-05-06 11:32:10|32.82|32.74|32.83|32.75|32.83|32.75|32.82|32.74|0
1651836740000|2022-05-06 11:32:20|32.82|32.74|32.83|32.75|32.83|32.75|32.82|32.74|0
1651836750000|2022-05-06 11:32:30|32.82|32.74|32.82|32.74|32.82|32.74|32.81|32.73|0
1651836760000|2022-05-06 11:32:40|32.81|32.73|32.78|32.7|32.81|32.73|32.78|32.7|0
1651836770000|2022-05-06 11:32:50|32.81|32.73|32.78|32.7|32.81|32.73|32.78|32.7|1
1651836780000|2022-05-06 11:33:00|32.79|32.71|32.78|32.7|32.79|32.71|32.78|32.7|0
1651836800000|2022-05-06 11:33:20|32.79|32.71|32.8|32.72|32.8|32.72|32.79|32.71|1
1651836810000|2022-05-06 11:33:30|32.82|32.74|32.83|32.75|32.83|32.75|32.82|32.74|0
1651836840000|2022-05-06 11:34:00|32.81|32.73|32.83|32.75|32.83|32.75|32.79|32.71|7
1651836850000|2022-05-06 11:34:10|32.81|32.73|32.78|32.7|32.81|32.73|32.78|32.7|1
1651836890000|2022-05-06 11:34:50|32.76|32.68|32.76|32.68|32.76|32.68|32.76|32.68|13
1651836900000|2022-05-06 11:35:00|32.75|32.67|32.74|32.66|32.76|32.68|32.73|32.65|1
1651836910000|2022-05-06 11:35:10|32.76|32.68|32.76|32.68|32.76|32.68|32.72|32.64|2
1651836930000|2022-05-06 11:35:30|32.77|32.69|32.78|32.7|32.78|32.7|32.76|32.68|4
1651836940000|2022-05-06 11:35:40|32.79|32.71|32.81|32.73|32.81|32.73|32.79|32.71|0
1651836950000|2022-05-06 11:35:50|32.82|32.74|32.82|32.74|32.83|32.75|32.82|32.74|1
1651836960000|2022-05-06 11:36:00|32.83|32.75|32.83|32.75|32.83|32.75|32.82|32.74|0
1651836970000|2022-05-06 11:36:10|32.82|32.74|32.81|32.73|32.83|32.75|32.81|32.73|0
1651836980000|2022-05-06 11:36:20|32.79|32.71|32.82|32.74|32.82|32.74|32.79|32.71|0
1651836990000|2022-05-06 11:36:30|32.83|32.75|32.82|32.74|32.83|32.75|32.82|32.74|0
1651837000000|2022-05-06 11:36:40|32.83|32.75|32.83|32.75|32.83|32.75|32.83|32.75|0
1651837020000|2022-05-06 11:37:00|32.81|32.73|32.81|32.73|32.81|32.73|32.81|32.73|10
1651837030000|2022-05-06 11:37:10|32.79|32.71|32.79|32.71|32.81|32.73|32.78|32.7|0
1651837040000|2022-05-06 11:37:20|32.81|32.73|32.81|32.73|32.81|32.73|32.81|32.73|0
1651837050000|2022-05-06 11:37:30|32.79|32.71|32.76|32.68|32.79|32.71|32.76|32.68|23
1651837060000|2022-05-06 11:37:40|32.77|32.69|32.76|32.68|32.77|32.69|32.76|32.68|2
1651837110000|2022-05-06 11:38:30|||||||||2
1651837130000|2022-05-06 11:38:50|32.75|32.67|32.76|32.68|32.76|32.68|32.75|32.67|4
1651837170000|2022-05-06 11:39:30|32.77|32.69|32.77|32.69|32.78|32.7|32.77|32.69|0
1651837180000|2022-05-06 11:39:40|32.76|32.68|32.76|32.68|32.76|32.68|32.76|32.68|0
1651837200000|2022-05-06 11:40:00|32.75|32.67|32.75|32.67|32.75|32.67|32.75|32.67|2
1651837210000|2022-05-06 11:40:10|32.76|32.68|32.76|32.68|32.76|32.68|32.75|32.67|0
1651837220000|2022-05-06 11:40:20|32.77|32.69|32.76|32.68|32.77|32.69|32.76|32.68|0
1651837230000|2022-05-06 11:40:30|32.77|32.69|32.76|32.68|32.78|32.7|32.76|32.68|2
1651837240000|2022-05-06 11:40:40|32.73|32.65|32.73|32.65|32.76|32.68|32.73|32.65|29
1651837250000|2022-05-06 11:40:50|32.76|32.68|32.73|32.65|32.76|32.68|32.73|32.65|0
1651837260000|2022-05-06 11:41:00|32.72|32.64|32.72|32.64|32.73|32.65|32.72|32.64|0
1651837270000|2022-05-06 11:41:10|32.73|32.65|32.71|32.63|32.73|32.65|32.71|32.63|0
1651837320000|2022-05-06 11:42:00|32.68|32.6|32.71|32.63|32.71|32.63|32.68|32.6|4
1651837340000|2022-05-06 11:42:20|32.73|32.65|32.71|32.63|32.73|32.65|32.71|32.63|7
1651837350000|2022-05-06 11:42:30|||||||||1
1651837360000|2022-05-06 11:42:40|32.73|32.65|32.73|32.65|32.73|32.65|32.71|32.63|1
1651837370000|2022-05-06 11:42:50|32.75|32.67|32.76|32.68|32.76|32.68|32.75|32.67|4
1651837380000|2022-05-06 11:43:00|32.75|32.67|32.76|32.68|32.76|32.68|32.75|32.67|0
1651837400000|2022-05-06 11:43:20|||||||||2
1651837410000|2022-05-06 11:43:30|32.75|32.67|32.71|32.63|32.76|32.68|32.71|32.63|4
1651837440000|2022-05-06 11:44:00|||||||||1
1651837450000|2022-05-06 11:44:10|32.68|32.6|32.71|32.63|32.71|32.63|32.66|32.58|2
1651837460000|2022-05-06 11:44:20|32.7|32.62|32.7|32.62|32.7|32.62|32.67|32.59|0
1651837470000|2022-05-06 11:44:30|32.69|32.61|32.7|32.62|32.7|32.62|32.69|32.61|0
1651837480000|2022-05-06 11:44:40|32.69|32.61|32.67|32.59|32.69|32.61|32.67|32.59|0
1651837490000|2022-05-06 11:44:50|32.69|32.61|32.69|32.61|32.69|32.61|32.69|32.61|0
1651837500000|2022-05-06 11:45:00|32.67|32.59|32.69|32.61|32.69|32.61|32.67|32.59|0
1651837510000|2022-05-06 11:45:10|32.66|32.58|32.71|32.63|32.71|32.63|32.66|32.58|20
1651837520000|2022-05-06 11:45:20|32.7|32.62|32.7|32.62|32.71|32.63|32.7|32.62|0
1651837530000|2022-05-06 11:45:30|32.69|32.61|32.66|32.58|32.69|32.61|32.66|32.58|0
1651837540000|2022-05-06 11:45:40|32.67|32.59|32.68|32.6|32.71|32.63|32.67|32.59|0
1651837550000|2022-05-06 11:45:50|32.66|32.58|32.66|32.58|32.66|32.58|32.66|32.58|0
1651837590000|2022-05-06 11:46:30|32.68|32.6|32.68|32.6|32.71|32.63|32.68|32.6|2
1651837600000|2022-05-06 11:46:40|32.67|32.59|32.66|32.58|32.67|32.59|32.66|32.58|0
1651837620000|2022-05-06 11:47:00|32.67|32.59|32.66|32.58|32.68|32.6|32.66|32.58|0
1651837630000|2022-05-06 11:47:10|32.68|32.6|32.68|32.6|32.68|32.6|32.66|32.58|0
1651837640000|2022-05-06 11:47:20|32.69|32.61|32.67|32.59|32.71|32.63|32.67|32.59|0
1651837650000|2022-05-06 11:47:30|32.66|32.58|32.68|32.6|32.68|32.6|32.66|32.58|3
1651837660000|2022-05-06 11:47:40|32.67|32.59|32.68|32.6|32.69|32.61|32.67|32.59|0
1651837670000|2022-05-06 11:47:50|32.67|32.59|32.66|32.58|32.67|32.59|32.66|32.58|1
1651837690000|2022-05-06 11:48:10|32.67|32.59|32.67|32.59|32.67|32.59|32.66|32.58|0
1651837700000|2022-05-06 11:48:20|32.68|32.6|32.66|32.58|32.68|32.6|32.66|32.58|0
1651837730000|2022-05-06 11:48:50|32.65|32.57|32.66|32.58|32.66|32.58|32.65|32.57|1
1651837760000|2022-05-06 11:49:20|32.67|32.59|32.67|32.59|32.67|32.59|32.67|32.59|0
1651837770000|2022-05-06 11:49:30|32.66|32.58|32.67|32.59|32.68|32.6|32.66|32.58|1
1651837780000|2022-05-06 11:49:40|32.66|32.58|32.67|32.59|32.67|32.59|32.66|32.58|1
1651837790000|2022-05-06 11:49:50|32.66|32.58|32.66|32.58|32.66|32.58|32.66|32.58|0
1651837850000|2022-05-06 11:50:50|32.68|32.6|32.67|32.59|32.68|32.6|32.67|32.59|6
1651837860000|2022-05-06 11:51:00|32.68|32.6|32.66|32.58|32.68|32.6|32.66|32.58|0
1651837870000|2022-05-06 11:51:10|32.65|32.57|32.66|32.58|32.66|32.58|32.65|32.57|3
1651837890000|2022-05-06 11:51:30|32.7|32.62|32.68|32.6|32.71|32.63|32.68|32.6|15
1651837900000|2022-05-06 11:51:40|32.69|32.61|32.71|32.63|32.71|32.63|32.68|32.6|0
1651837920000|2022-05-06 11:52:00|32.7|32.62|32.7|32.62|32.71|32.63|32.68|32.6|0
1651837930000|2022-05-06 11:52:10|32.71|32.63|32.7|32.62|32.71|32.63|32.7|32.62|0
1651837940000|2022-05-06 11:52:20|32.71|32.63|32.71|32.63|32.71|32.63|32.71|32.63|0
1651837960000|2022-05-06 11:52:40|32.68|32.6|32.66|32.58|32.69|32.61|32.66|32.58|5
1651837980000|2022-05-06 11:53:00|32.67|32.59|32.66|32.58|32.68|32.6|32.66|32.58|0
1651837990000|2022-05-06 11:53:10|32.68|32.6|32.66|32.58|32.68|32.6|32.66|32.58|0
1651838000000|2022-05-06 11:53:20|32.67|32.59|32.66|32.58|32.67|32.59|32.66|32.58|0
1651838040000|2022-05-06 11:54:00|32.67|32.59|32.67|32.59|32.67|32.59|32.66|32.58|0
1651838050000|2022-05-06 11:54:10|32.66|32.58|32.66|32.58|32.67|32.59|32.66|32.58|0
1651838070000|2022-05-06 11:54:30|32.67|32.59|32.67|32.59|32.69|32.61|32.67|32.59|0
1651838080000|2022-05-06 11:54:40|32.66|32.58|32.67|32.59|32.67|32.59|32.66|32.58|0
1651838090000|2022-05-06 11:54:50|32.66|32.58|32.66|32.58|32.66|32.58|32.66|32.58|0
1651838110000|2022-05-06 11:55:10|32.67|32.59|32.66|32.58|32.67|32.59|32.66|32.58|0
1651838120000|2022-05-06 11:55:20|32.65|32.57|32.64|32.56|32.65|32.57|32.64|32.56|11
1651838130000|2022-05-06 11:55:30|32.66|32.58|32.64|32.56|32.66|32.58|32.64|32.56|11
1651838150000|2022-05-06 11:55:50|32.62|32.54|32.64|32.56|32.64|32.56|32.61|32.53|0
1651838160000|2022-05-06 11:56:00|32.62|32.54|32.61|32.53|32.64|32.56|32.61|32.53|0
1651838170000|2022-05-06 11:56:10|32.62|32.54|32.62|32.54|32.62|32.54|32.62|32.54|0
1651838180000|2022-05-06 11:56:20|32.64|32.56|32.64|32.56|32.64|32.56|32.64|32.56|0
1651838220000|2022-05-06 11:57:00|32.65|32.57|32.65|32.57|32.65|32.57|32.64|32.56|9
1651838230000|2022-05-06 11:57:10|32.64|32.56|32.66|32.58|32.66|32.58|32.64|32.56|0
1651838240000|2022-05-06 11:57:20|32.65|32.57|32.66|32.58|32.69|32.61|32.65|32.57|1
1651838250000|2022-05-06 11:57:30|32.69|32.61|32.69|32.61|32.69|32.61|32.69|32.61|0
1651838260000|2022-05-06 11:57:40|32.7|32.62|32.7|32.62|32.71|32.63|32.7|32.62|4
1651838270000|2022-05-06 11:57:50|32.69|32.61|32.69|32.61|32.69|32.61|32.69|32.61|0
1651838290000|2022-05-06 11:58:10|32.67|32.59|32.67|32.59|32.67|32.59|32.67|32.59|0
1651838300000|2022-05-06 11:58:20|32.69|32.61|32.69|32.61|32.69|32.61|32.67|32.59|0
1651838310000|2022-05-06 11:58:30|32.67|32.59|32.67|32.59|32.69|32.61|32.67|32.59|0
1651838320000|2022-05-06 11:58:40|32.69|32.61|32.69|32.61|32.69|32.61|32.69|32.61|0
1651838330000|2022-05-06 11:58:50|32.67|32.59|32.67|32.59|32.67|32.59|32.67|32.59|0
1651838340000|2022-05-06 11:59:00|32.65|32.57|32.64|32.56|32.65|32.57|32.64|32.56|4
1651838350000|2022-05-06 11:59:10|32.65|32.57|32.64|32.56|32.65|32.57|32.64|32.56|0
1651838400000|2022-05-06 12:00:00|32.66|32.58|32.66|32.58|32.67|32.59|32.65|32.57|8
1651838410000|2022-05-06 12:00:10|32.65|32.57|32.65|32.57|32.65|32.57|32.65|32.57|2
1651838420000|2022-05-06 12:00:20|32.66|32.58|32.66|32.58|32.66|32.58|32.66|32.58|0
1651838430000|2022-05-06 12:00:30|32.65|32.57|32.65|32.57|32.65|32.57|32.64|32.56|0
1651838440000|2022-05-06 12:00:40|32.64|32.56|32.64|32.56|32.64|32.56|32.64|32.56|0
1651838520000|2022-05-06 12:02:00|32.65|32.57|32.64|32.56|32.65|32.57|32.64|32.56|6
1651838530000|2022-05-06 12:02:10|32.6|32.52|32.59|32.51|32.61|32.53|32.59|32.51|20
1651838540000|2022-05-06 12:02:20|32.6|32.52|32.62|32.54|32.62|32.54|32.6|32.52|7
1651838550000|2022-05-06 12:02:30|32.64|32.56|32.62|32.54|32.64|32.56|32.62|32.54|0
1651838560000|2022-05-06 12:02:40|32.61|32.53|32.62|32.54|32.62|32.54|32.6|32.52|0
1651838570000|2022-05-06 12:02:50|32.64|32.56|32.64|32.56|32.64|32.56|32.64|32.56|0
1651838580000|2022-05-06 12:03:00|32.62|32.54|32.62|32.54|32.62|32.54|32.61|32.53|0
1651838590000|2022-05-06 12:03:10|32.61|32.53|32.6|32.52|32.61|32.53|32.59|32.51|0
1651838600000|2022-05-06 12:03:20|32.61|32.53|32.61|32.53|32.62|32.54|32.61|32.53|0
1651838610000|2022-05-06 12:03:30|32.6|32.52|32.6|32.52|32.6|32.52|32.6|32.52|0
1651838620000|2022-05-06 12:03:40|32.61|32.53|32.6|32.52|32.62|32.54|32.6|32.52|0
1651838630000|2022-05-06 12:03:50|32.59|32.51|32.59|32.51|32.59|32.51|32.59|32.51|0
1651838660000|2022-05-06 12:04:20|32.57|32.49|32.58|32.5|32.58|32.5|32.56|32.48|4
1651838670000|2022-05-06 12:04:30|32.59|32.51|32.56|32.48|32.59|32.51|32.56|32.48|2
1651838680000|2022-05-06 12:04:40|32.57|32.49|32.57|32.49|32.57|32.49|32.57|32.49|0
1651838690000|2022-05-06 12:04:50|32.58|32.5|32.57|32.49|32.58|32.5|32.57|32.49|1
1651838700000|2022-05-06 12:05:00|32.58|32.5|32.58|32.5|32.58|32.5|32.57|32.49|0
1651838710000|2022-05-06 12:05:10|32.59|32.51|32.59|32.51|32.59|32.51|32.59|32.51|0
1651838720000|2022-05-06 12:05:20|32.62|32.54|32.61|32.53|32.64|32.56|32.61|32.53|4
1651838740000|2022-05-06 12:05:40|32.59|32.51|32.59|32.51|32.59|32.51|32.59|32.51|0
1651838750000|2022-05-06 12:05:50|32.61|32.53|32.59|32.51|32.61|32.53|32.59|32.51|0
1651838760000|2022-05-06 12:06:00|32.61|32.53|32.61|32.53|32.62|32.54|32.59|32.51|0
1651838770000|2022-05-06 12:06:10|32.59|32.51|32.61|32.53|32.61|32.53|32.59|32.51|0
1651838780000|2022-05-06 12:06:20|32.59|32.51|32.61|32.53|32.61|32.53|32.59|32.51|0
1651838790000|2022-05-06 12:06:30|32.59|32.51|32.59|32.51|32.59|32.51|32.59|32.51|0
1651838820000|2022-05-06 12:07:00|32.57|32.49|32.57|32.49|32.57|32.49|32.57|32.49|15
1651838830000|2022-05-06 12:07:10|32.55|32.47|32.55|32.47|32.55|32.47|32.52|32.44|55
1651838840000|2022-05-06 12:07:20|32.56|32.48|32.56|32.48|32.56|32.48|32.55|32.47|4
1651838850000|2022-05-06 12:07:30|32.57|32.49|32.56|32.48|32.57|32.49|32.55|32.47|0
1651838860000|2022-05-06 12:07:40|32.55|32.47|32.52|32.44|32.55|32.47|32.52|32.44|0
1651838870000|2022-05-06 12:07:50|32.55|32.47|32.54|32.46|32.55|32.47|32.54|32.46|0
1651838880000|2022-05-06 12:08:00|32.55|32.47|32.5|32.42|32.55|32.47|32.5|32.42|12
1651838900000|2022-05-06 12:08:20|32.51|32.43|32.53|32.45|32.53|32.45|32.5|32.42|2
1651838910000|2022-05-06 12:08:30|32.5|32.42|32.5|32.42|32.53|32.45|32.5|32.42|0
1651838920000|2022-05-06 12:08:40|32.52|32.44|32.5|32.42|32.52|32.44|32.5|32.42|0
1651838990000|2022-05-06 12:09:50|32.49|32.41|32.5|32.42|32.5|32.42|32.49|32.41|2
1651839040000|2022-05-06 12:10:40|||||||||6
1651839070000|2022-05-06 12:11:10|32.48|32.4|32.48|32.4|32.48|32.4|32.48|32.4|8
1651839080000|2022-05-06 12:11:20|32.49|32.41|32.49|32.41|32.49|32.41|32.49|32.41|2
1651839090000|2022-05-06 12:11:30|32.5|32.42|32.49|32.41|32.5|32.42|32.49|32.41|0
1651839100000|2022-05-06 12:11:40|32.5|32.42|32.48|32.4|32.5|32.42|32.48|32.4|12
1651839110000|2022-05-06 12:11:50|32.49|32.41|32.5|32.42|32.5|32.42|32.49|32.41|19
1651839120000|2022-05-06 12:12:00|32.48|32.4|32.5|32.42|32.5|32.42|32.48|32.4|10
1651839160000|2022-05-06 12:12:40|32.52|32.44|32.51|32.43|32.52|32.44|32.5|32.42|23
1651839170000|2022-05-06 12:12:50|32.5|32.42|32.5|32.42|32.5|32.42|32.5|32.42|0
1651839210000|2022-05-06 12:13:30|32.51|32.43|32.51|32.43|32.52|32.44|32.51|32.43|13
1651839220000|2022-05-06 12:13:40|32.52|32.44|32.52|32.44|32.52|32.44|32.51|32.43|0
1651839250000|2022-05-06 12:14:10|32.55|32.47|32.55|32.47|32.55|32.47|32.55|32.47|0
1651839370000|2022-05-06 12:16:10|32.51|32.43|32.53|32.45|32.53|32.45|32.51|32.43|2
1651839380000|2022-05-06 12:16:20|32.52|32.44|32.55|32.47|32.55|32.47|32.52|32.44|9
1651839400000|2022-05-06 12:16:40|32.56|32.48|32.56|32.48|32.56|32.48|32.55|32.47|0
1651839410000|2022-05-06 12:16:50|32.55|32.47|32.55|32.47|32.55|32.47|32.55|32.47|0
1651839420000|2022-05-06 12:17:00|32.56|32.48|32.57|32.49|32.57|32.49|32.56|32.48|0
1651839430000|2022-05-06 12:17:10|32.55|32.47|32.57|32.49|32.57|32.49|32.55|32.47|10
1651839450000|2022-05-06 12:17:30|32.56|32.48|32.56|32.48|32.56|32.48|32.55|32.47|1
1651839460000|2022-05-06 12:17:40|32.55|32.47|32.55|32.47|32.56|32.48|32.55|32.47|0
1651839480000|2022-05-06 12:18:00|||||||||1
1651839490000|2022-05-06 12:18:10|32.52|32.44|32.54|32.46|32.54|32.46|32.52|32.44|0
1651839500000|2022-05-06 12:18:20|32.55|32.47|32.55|32.47|32.55|32.47|32.55|32.47|0
1651839530000|2022-05-06 12:18:50|32.52|32.44|32.52|32.44|32.52|32.44|32.52|32.44|0
1651839540000|2022-05-06 12:19:00|32.55|32.47|32.52|32.44|32.55|32.47|32.52|32.44|0
1651839550000|2022-05-06 12:19:10|32.54|32.46|32.5|32.42|32.54|32.46|32.5|32.42|26
1651839560000|2022-05-06 12:19:20|32.51|32.43|32.51|32.43|32.51|32.43|32.5|32.42|18
1651839570000|2022-05-06 12:19:30|32.5|32.42|32.5|32.42|32.5|32.42|32.5|32.42|0
1651839600000|2022-05-06 12:20:00|32.54|32.46|32.54|32.46|32.54|32.46|32.54|32.46|0
1651839610000|2022-05-06 12:20:10|32.55|32.47|32.55|32.47|32.55|32.47|32.55|32.47|0
1651839650000|2022-05-06 12:20:50|32.56|32.48|32.55|32.47|32.56|32.48|32.55|32.47|2
1651839660000|2022-05-06 12:21:00|32.54|32.46|32.5|32.42|32.54|32.46|32.5|32.42|5
1651839670000|2022-05-06 12:21:10|32.52|32.44|32.52|32.44|32.52|32.44|32.5|32.42|0
1651839680000|2022-05-06 12:21:20|32.5|32.42|32.5|32.42|32.5|32.42|32.5|32.42|0
1651839710000|2022-05-06 12:21:50|32.52|32.44|32.52|32.44|32.52|32.44|32.52|32.44|2
1651839720000|2022-05-06 12:22:00|32.5|32.42|32.5|32.42|32.5|32.42|32.5|32.42|0
1651839730000|2022-05-06 12:22:10|32.52|32.44|32.54|32.46|32.55|32.47|32.51|32.43|5
1651839740000|2022-05-06 12:22:20|32.51|32.43|32.51|32.43|32.51|32.43|32.5|32.42|0
1651839750000|2022-05-06 12:22:30|32.5|32.42|32.5|32.42|32.51|32.43|32.5|32.42|0
1651839760000|2022-05-06 12:22:40|32.51|32.43|32.55|32.47|32.55|32.47|32.51|32.43|0
1651839780000|2022-05-06 12:23:00|32.54|32.46|32.54|32.46|32.54|32.46|32.51|32.43|0
1651839790000|2022-05-06 12:23:10|32.51|32.43|32.53|32.45|32.54|32.46|32.51|32.43|0
1651839800000|2022-05-06 12:23:20|32.52|32.44|32.54|32.46|32.55|32.47|32.52|32.44|0
1651839810000|2022-05-06 12:23:30|32.53|32.45|32.55|32.47|32.55|32.47|32.53|32.45|1
1651839830000|2022-05-06 12:23:50|32.56|32.48|32.55|32.47|32.56|32.48|32.55|32.47|0
1651839840000|2022-05-06 12:24:00|32.56|32.48|32.55|32.47|32.56|32.48|32.55|32.47|0
1651839880000|2022-05-06 12:24:40|32.56|32.48|32.55|32.47|32.56|32.48|32.55|32.47|7
1651839950000|2022-05-06 12:25:50|32.51|32.43|32.55|32.47|32.55|32.47|32.51|32.43|10
1651839960000|2022-05-06 12:26:00|32.54|32.46|32.55|32.47|32.55|32.47|32.54|32.46|0
1651839980000|2022-05-06 12:26:20|32.53|32.45|32.54|32.46|32.54|32.46|32.52|32.44|3
1651839990000|2022-05-06 12:26:30|32.55|32.47|32.55|32.47|32.55|32.47|32.54|32.46|3
1651840000000|2022-05-06 12:26:40|32.57|32.49|32.55|32.47|32.57|32.49|32.55|32.47|0
1651840010000|2022-05-06 12:26:50|32.57|32.49|32.55|32.47|32.57|32.49|32.55|32.47|0
1651840060000|2022-05-06 12:27:40|32.54|32.46|32.51|32.43|32.54|32.46|32.51|32.43|5
1651840070000|2022-05-06 12:27:50|32.49|32.41|32.49|32.41|32.51|32.43|32.49|32.41|7
1651840080000|2022-05-06 12:28:00|32.48|32.4|32.48|32.4|32.51|32.43|32.48|32.4|0
1651840090000|2022-05-06 12:28:10|32.47|32.39|32.49|32.41|32.49|32.41|32.47|32.39|6
1651840100000|2022-05-06 12:28:20|32.46|32.38|32.44|32.36|32.46|32.38|32.44|32.36|3
1651840110000|2022-05-06 12:28:30|32.45|32.37|32.45|32.37|32.45|32.37|32.45|32.37|1
1651840120000|2022-05-06 12:28:40|32.44|32.36|32.45|32.37|32.45|32.37|32.44|32.36|3
1651840130000|2022-05-06 12:28:50|32.46|32.38|32.45|32.37|32.46|32.38|32.45|32.37|2
1651840140000|2022-05-06 12:29:00|32.46|32.38|32.46|32.38|32.46|32.38|32.46|32.38|0
1651840150000|2022-05-06 12:29:10|32.45|32.37|32.45|32.37|32.45|32.37|32.45|32.37|0
1651840160000|2022-05-06 12:29:20|32.46|32.38|32.46|32.38|32.46|32.38|32.46|32.38|0
1651840200000|2022-05-06 12:30:00|32.45|32.37|32.44|32.36|32.45|32.37|32.41|32.33|100
1651840210000|2022-05-06 12:30:10|32.41|32.33|32.22|32.14|32.41|32.33|32.19|32.11|180
1651840220000|2022-05-06 12:30:20|32.24|32.16|32.26|32.18|32.36|32.26|32.24|32.11|53
1651840230000|2022-05-06 12:30:30|32.23|32.15|32.01|31.93|32.24|32.16|32.01|31.93|172
1651840240000|2022-05-06 12:30:40|32.02|31.94|32.07|31.99|32.07|31.99|32.01|31.93|26
1651840250000|2022-05-06 12:30:50|32.04|31.96|32.08|32|32.12|32.04|32.02|31.94|98
1651840260000|2022-05-06 12:31:00|32.09|32.01|32.13|32.05|32.19|32.11|32.09|32.01|19
1651840270000|2022-05-06 12:31:10|32.11|32.03|32.06|31.98|32.11|32.03|32.06|31.98|35
1651840280000|2022-05-06 12:31:20|32.07|31.99|32.13|32.05|32.14|32.06|32.07|31.99|12
1651840290000|2022-05-06 12:31:30|32.14|32.06|32.18|32.1|32.2|32.12|32.13|32.05|13
1651840300000|2022-05-06 12:31:40|32.19|32.11|32.25|32.17|32.26|32.18|32.18|32.1|9
1651840310000|2022-05-06 12:31:50|32.24|32.16|32.23|32.15|32.25|32.17|32.21|32.13|26
1651840320000|2022-05-06 12:32:00|32.24|32.16|32.27|32.19|32.3|32.22|32.24|32.16|17
1651840330000|2022-05-06 12:32:10|32.28|32.2|32.21|32.13|32.28|32.2|32.21|32.13|9
1651840340000|2022-05-06 12:32:20|32.23|32.15|32.24|32.16|32.25|32.17|32.21|32.13|9
1651840350000|2022-05-06 12:32:30|32.25|32.17|32.24|32.16|32.25|32.17|32.23|32.15|1
1651840360000|2022-05-06 12:32:40|32.23|32.15|32.18|32.1|32.24|32.16|32.18|32.1|24
1651840370000|2022-05-06 12:32:50|32.19|32.11|32.18|32.1|32.2|32.12|32.13|32.05|6
1651840380000|2022-05-06 12:33:00|32.17|32.09|32.19|32.11|32.21|32.13|32.17|32.09|6
1651840390000|2022-05-06 12:33:10|32.2|32.12|32.18|32.1|32.2|32.12|32.18|32.1|4
1651840400000|2022-05-06 12:33:20|32.15|32.07|32.18|32.1|32.18|32.1|32.15|32.07|3
1651840410000|2022-05-06 12:33:30|32.15|32.07|32.18|32.1|32.19|32.11|32.14|32.06|5
1651840420000|2022-05-06 12:33:40|32.19|32.11|32.2|32.12|32.23|32.15|32.18|32.1|5
1651840430000|2022-05-06 12:33:50|32.21|32.13|32.22|32.14|32.25|32.17|32.2|32.12|13
1651840440000|2022-05-06 12:34:00|32.21|32.13|32.19|32.11|32.23|32.15|32.18|32.1|1
1651840450000|2022-05-06 12:34:10|32.2|32.12|32.19|32.11|32.2|32.12|32.16|32.08|20
1651840460000|2022-05-06 12:34:20|32.2|32.12|32.15|32.07|32.2|32.12|32.14|32.06|5
1651840470000|2022-05-06 12:34:30|32.14|32.06|32.14|32.06|32.14|32.06|32.13|32.05|0
1651840480000|2022-05-06 12:34:40|32.13|32.05|32.11|32.03|32.13|32.05|32.11|32.03|3
1651840490000|2022-05-06 12:34:50|32.07|31.99|32.06|31.98|32.08|32|32.06|31.98|31
1651840500000|2022-05-06 12:35:00|32.07|31.99|32.06|31.98|32.09|32.01|32.06|31.98|7
1651840510000|2022-05-06 12:35:10|32.03|31.95|32.06|31.98|32.06|31.98|32.03|31.95|3
1651840520000|2022-05-06 12:35:20|32.07|31.99|32.06|31.98|32.07|31.99|32.06|31.98|1
1651840530000|2022-05-06 12:35:30|32.04|31.96|32.01|31.93|32.06|31.98|32.01|31.93|14
1651840540000|2022-05-06 12:35:40|31.96|31.88|31.94|31.86|31.96|31.88|31.94|31.86|34
1651840550000|2022-05-06 12:35:50|31.92|31.84|31.9|31.82|31.94|31.86|31.9|31.82|59
1651840560000|2022-05-06 12:36:00|31.89|31.81|31.84|31.76|31.89|31.81|31.82|31.74|24
1651840570000|2022-05-06 12:36:10|31.83|31.75|31.83|31.75|31.84|31.76|31.79|31.71|5
1651840580000|2022-05-06 12:36:20|31.84|31.76|31.79|31.71|31.84|31.76|31.78|31.7|9
1651840590000|2022-05-06 12:36:30|31.78|31.7|31.74|31.66|31.79|31.71|31.74|31.66|0
1651840600000|2022-05-06 12:36:40|31.76|31.68|31.78|31.7|31.79|31.71|31.74|31.66|13
1651840610000|2022-05-06 12:36:50|31.77|31.69|31.79|31.71|31.79|31.71|31.76|31.68|7
1651840620000|2022-05-06 12:37:00|31.76|31.68|31.84|31.76|31.84|31.76|31.76|31.68|2
1651840630000|2022-05-06 12:37:10|31.82|31.74|31.84|31.76|31.84|31.76|31.81|31.73|2
1651840640000|2022-05-06 12:37:20|31.85|31.77|31.89|31.81|31.91|31.83|31.85|31.77|8
1651840650000|2022-05-06 12:37:30|31.88|31.8|31.84|31.76|31.88|31.8|31.84|31.76|0
1651840660000|2022-05-06 12:37:40|31.83|31.75|31.78|31.7|31.84|31.76|31.77|31.69|15
1651840670000|2022-05-06 12:37:50|31.79|31.71|31.84|31.76|31.84|31.76|31.79|31.71|2
1651840680000|2022-05-06 12:38:00|31.83|31.75|31.78|31.7|31.83|31.75|31.78|31.7|9
1651840690000|2022-05-06 12:38:10|31.79|31.71|31.79|31.71|31.81|31.73|31.79|31.71|0
1651840700000|2022-05-06 12:38:20|31.8|31.72|31.79|31.71|31.84|31.76|31.79|31.71|0
1651840710000|2022-05-06 12:38:30|||||||||1
1651840720000|2022-05-06 12:38:40|31.78|31.7|31.79|31.71|31.79|31.71|31.78|31.7|0
1651840730000|2022-05-06 12:38:50|31.77|31.69|31.73|31.65|31.77|31.69|31.72|31.64|20
1651840740000|2022-05-06 12:39:00|31.72|31.64|31.71|31.63|31.72|31.64|31.69|31.61|1
1651840750000|2022-05-06 12:39:10|31.7|31.62|31.67|31.59|31.7|31.62|31.67|31.59|11
1651840760000|2022-05-06 12:39:20|31.65|31.57|31.65|31.57|31.66|31.58|31.65|31.57|6
1651840770000|2022-05-06 12:39:30|31.67|31.59|31.72|31.64|31.72|31.64|31.67|31.59|7
1651840780000|2022-05-06 12:39:40|31.7|31.62|31.71|31.63|31.72|31.64|31.69|31.61|25
1651840790000|2022-05-06 12:39:50|31.7|31.62|31.72|31.64|31.72|31.64|31.67|31.59|0
1651840800000|2022-05-06 12:40:00|31.74|31.66|31.71|31.63|31.74|31.66|31.7|31.62|23
1651840810000|2022-05-06 12:40:10|31.72|31.64|31.7|31.62|31.72|31.64|31.69|31.61|6
1651840820000|2022-05-06 12:40:20|31.71|31.63|31.76|31.68|31.76|31.68|31.7|31.62|33
1651840830000|2022-05-06 12:40:30|31.77|31.69|31.74|31.66|31.77|31.69|31.74|31.66|2
1651840840000|2022-05-06 12:40:40|31.72|31.64|31.72|31.64|31.72|31.64|31.7|31.62|33
1651840850000|2022-05-06 12:40:50|31.74|31.66|31.74|31.66|31.75|31.67|31.7|31.62|4
1651840860000|2022-05-06 12:41:00|31.71|31.63|31.77|31.69|31.77|31.69|31.7|31.62|54
1651840870000|2022-05-06 12:41:10|31.78|31.7|31.77|31.69|31.82|31.74|31.77|31.69|2
1651840880000|2022-05-06 12:41:20|31.75|31.67|31.77|31.69|31.77|31.69|31.75|31.67|1
1651840890000|2022-05-06 12:41:30|31.76|31.68|31.76|31.68|31.77|31.69|31.76|31.68|7
1651840900000|2022-05-06 12:41:40|31.74|31.66|31.75|31.67|31.76|31.68|31.74|31.66|2
1651840910000|2022-05-06 12:41:50|31.76|31.68|31.76|31.68|31.77|31.69|31.75|31.67|5
1651840920000|2022-05-06 12:42:00|31.75|31.67|31.77|31.69|31.77|31.69|31.75|31.67|3
1651840930000|2022-05-06 12:42:10|31.74|31.66|31.69|31.61|31.74|31.66|31.69|31.61|12
1651840940000|2022-05-06 12:42:20|31.68|31.6|31.72|31.64|31.72|31.64|31.68|31.6|9
1651840950000|2022-05-06 12:42:30|31.74|31.66|31.72|31.64|31.74|31.66|31.72|31.64|0
1651840960000|2022-05-06 12:42:40|31.71|31.63|31.72|31.64|31.72|31.64|31.7|31.62|6
1651840970000|2022-05-06 12:42:50|31.71|31.63|31.75|31.67|31.76|31.68|31.7|31.62|4
1651840980000|2022-05-06 12:43:00|31.76|31.68|31.78|31.7|31.81|31.73|31.74|31.66|7
1651840990000|2022-05-06 12:43:10|31.77|31.69|31.78|31.7|31.81|31.73|31.77|31.69|3
1651841000000|2022-05-06 12:43:20|31.77|31.69|31.77|31.69|31.77|31.69|31.77|31.69|0
1651841010000|2022-05-06 12:43:30|31.78|31.7|31.78|31.7|31.79|31.71|31.78|31.7|5
1651841020000|2022-05-06 12:43:40|31.79|31.71|31.82|31.74|31.82|31.74|31.78|31.7|0
1651841030000|2022-05-06 12:43:50|31.81|31.73|31.82|31.74|31.82|31.74|31.81|31.73|0
1651841040000|2022-05-06 12:44:00|31.83|31.75|31.84|31.76|31.84|31.76|31.83|31.75|11
1651841050000|2022-05-06 12:44:10|31.86|31.78|31.89|31.81|31.89|31.81|31.84|31.76|30
1651841060000|2022-05-06 12:44:20|31.86|31.78|31.89|31.81|31.89|31.81|31.84|31.76|15
1651841070000|2022-05-06 12:44:30|||||||||13
1651841080000|2022-05-06 12:44:40|31.9|31.82|31.9|31.82|31.91|31.83|31.9|31.82|4
1651841090000|2022-05-06 12:44:50|31.91|31.83|31.9|31.82|31.91|31.83|31.9|31.82|32
1651841100000|2022-05-06 12:45:00|31.89|31.81|31.9|31.82|31.9|31.82|31.89|31.81|2
1651841110000|2022-05-06 12:45:10|31.89|31.81|31.9|31.82|31.91|31.83|31.89|31.81|1
1651841120000|2022-05-06 12:45:20|31.91|31.83|31.91|31.83|31.94|31.86|31.9|31.82|1
1651841130000|2022-05-06 12:45:30|31.92|31.84|31.92|31.84|31.93|31.85|31.92|31.84|4
1651841140000|2022-05-06 12:45:40|31.91|31.83|31.91|31.83|31.91|31.83|31.9|31.82|4
1651841160000|2022-05-06 12:46:00|31.93|31.85|31.96|31.88|31.97|31.89|31.93|31.85|25
1651841170000|2022-05-06 12:46:10|32.01|31.93|31.99|31.91|32.01|31.93|31.98|31.9|1
1651841180000|2022-05-06 12:46:20|31.98|31.9|32.01|31.93|32.01|31.93|31.97|31.89|0
1651841190000|2022-05-06 12:46:30|32.02|31.94|32.02|31.94|32.04|31.96|32.02|31.94|7
1651841200000|2022-05-06 12:46:40|32.01|31.93|32.02|31.94|32.02|31.94|32.01|31.93|1
1651841210000|2022-05-06 12:46:50|32.03|31.95|32.06|31.98|32.06|31.98|32.02|31.94|0
1651841220000|2022-05-06 12:47:00|32.04|31.96|32.02|31.94|32.04|31.96|32.01|31.93|1
1651841230000|2022-05-06 12:47:10|32.01|31.93|32.02|31.94|32.02|31.94|32.01|31.93|1
1651841240000|2022-05-06 12:47:20|32.03|31.95|32.03|31.95|32.06|31.98|32.02|31.94|0
1651841250000|2022-05-06 12:47:30|32.02|31.94|32.04|31.96|32.04|31.96|32.02|31.94|0
1651841260000|2022-05-06 12:47:40|32.06|31.98|32.07|31.99|32.07|31.99|32.04|31.96|1
1651841270000|2022-05-06 12:47:50|32.08|32|32.08|32|32.08|32|32.07|31.99|0
1651841280000|2022-05-06 12:48:00|32.07|31.99|32.06|31.98|32.08|32|32.06|31.98|8
1651841290000|2022-05-06 12:48:10|32.04|31.96|32.01|31.93|32.04|31.96|32.01|31.93|0
1651841300000|2022-05-06 12:48:20|32.02|31.94|32.01|31.93|32.04|31.96|32.01|31.93|2
1651841310000|2022-05-06 12:48:30|31.98|31.9|32.01|31.93|32.01|31.93|31.97|31.89|0
1651841320000|2022-05-06 12:48:40|32.03|31.95|32.08|32|32.08|32|32.03|31.95|17
1651841330000|2022-05-06 12:48:50|32.07|31.99|32.12|32.04|32.12|32.04|32.06|31.98|8
1651841340000|2022-05-06 12:49:00|32.13|32.05|32.13|32.05|32.13|32.05|32.12|32.04|0
1651841350000|2022-05-06 12:49:10|32.12|32.04|32.13|32.05|32.13|32.05|32.09|32.01|38
1651841360000|2022-05-06 12:49:20|32.14|32.06|32.2|32.12|32.2|32.12|32.14|32.06|224
1651841370000|2022-05-06 12:49:30|32.22|32.14|32.25|32.17|32.25|32.17|32.21|32.13|27
1651841380000|2022-05-06 12:49:40|32.23|32.15|32.21|32.13|32.25|32.17|32.21|32.13|7
1651841390000|2022-05-06 12:49:50|32.23|32.15|32.26|32.18|32.26|32.18|32.23|32.15|8
1651841400000|2022-05-06 12:50:00|32.25|32.17|32.25|32.17|32.25|32.17|32.21|32.13|0
1651841410000|2022-05-06 12:50:10|32.26|32.18|32.25|32.17|32.26|32.18|32.25|32.17|1
1651841420000|2022-05-06 12:50:20|32.26|32.18|32.26|32.18|32.26|32.18|32.25|32.17|0
1651841430000|2022-05-06 12:50:30|32.25|32.17|32.23|32.15|32.25|32.17|32.22|32.14|0
1651841440000|2022-05-06 12:50:40|32.21|32.13|32.25|32.17|32.25|32.17|32.21|32.13|0
1651841450000|2022-05-06 12:50:50|32.26|32.18|32.26|32.18|32.26|32.18|32.26|32.18|5
1651841460000|2022-05-06 12:51:00|32.25|32.17|32.26|32.18|32.26|32.18|32.25|32.17|0
1651841470000|2022-05-06 12:51:10|32.25|32.17|32.23|32.15|32.26|32.18|32.23|32.15|0
1651841480000|2022-05-06 12:51:20|32.21|32.13|32.2|32.12|32.23|32.15|32.2|32.12|4
1651841500000|2022-05-06 12:51:40|32.21|32.13|32.21|32.13|32.21|32.13|32.21|32.13|0
1651841510000|2022-05-06 12:51:50|32.23|32.15|32.21|32.13|32.23|32.15|32.21|32.13|0
1651841520000|2022-05-06 12:52:00|32.23|32.15|32.23|32.15|32.26|32.18|32.23|32.15|18
1651841530000|2022-05-06 12:52:10|32.24|32.16|32.26|32.18|32.26|32.18|32.23|32.15|1
1651841540000|2022-05-06 12:52:20|32.25|32.17|32.26|32.18|32.26|32.18|32.25|32.17|0
1651841560000|2022-05-06 12:52:40|32.25|32.17|32.26|32.18|32.26|32.18|32.21|32.13|12
1651841570000|2022-05-06 12:52:50|32.27|32.19|32.3|32.22|32.31|32.23|32.26|32.18|14
1651841580000|2022-05-06 12:53:00|32.31|32.23|32.3|32.22|32.31|32.23|32.29|32.21|0
1651841590000|2022-05-06 12:53:10|32.31|32.23|32.31|32.23|32.31|32.23|32.26|32.18|0
1651841600000|2022-05-06 12:53:20|32.33|32.25|32.32|32.24|32.33|32.25|32.31|32.23|1
1651841610000|2022-05-06 12:53:30|32.33|32.25|32.35|32.27|32.35|32.27|32.31|32.23|0
1651841620000|2022-05-06 12:53:40|32.36|32.28|32.43|32.35|32.43|32.35|32.35|32.27|25
1651841630000|2022-05-06 12:53:50|32.42|32.34|32.36|32.28|32.42|32.34|32.35|32.27|8
1651841640000|2022-05-06 12:54:00|32.37|32.29|32.36|32.28|32.41|32.33|32.36|32.28|2
1651841650000|2022-05-06 12:54:10|32.31|32.23|32.31|32.23|32.36|32.28|32.31|32.23|10
1651841660000|2022-05-06 12:54:20|32.32|32.24|32.31|32.23|32.36|32.28|32.31|32.23|2
1651841670000|2022-05-06 12:54:30|32.34|32.26|32.31|32.23|32.34|32.26|32.31|32.23|4
1651841680000|2022-05-06 12:54:40|32.32|32.24|32.36|32.28|32.36|32.28|32.31|32.23|2
1651841710000|2022-05-06 12:55:10|32.37|32.29|32.37|32.29|32.38|32.3|32.37|32.29|14
1651841720000|2022-05-06 12:55:20|32.36|32.28|32.42|32.34|32.42|32.34|32.36|32.28|16
1651841730000|2022-05-06 12:55:30|32.43|32.35|32.47|32.39|32.47|32.39|32.42|32.34|11
1651841740000|2022-05-06 12:55:40|32.46|32.38|32.46|32.38|32.47|32.39|32.46|32.38|0
1651841750000|2022-05-06 12:55:50|32.47|32.39|32.47|32.39|32.48|32.4|32.47|32.39|3
1651841760000|2022-05-06 12:56:00|32.46|32.38|32.48|32.4|32.48|32.4|32.46|32.38|22
1651841780000|2022-05-06 12:56:20|32.5|32.42|32.48|32.4|32.51|32.43|32.47|32.39|22
1651841790000|2022-05-06 12:56:30|32.46|32.38|32.47|32.39|32.5|32.42|32.46|32.38|11
1651841800000|2022-05-06 12:56:40|32.48|32.4|32.51|32.43|32.51|32.43|32.48|32.4|0
1651841810000|2022-05-06 12:56:50|32.5|32.42|32.51|32.43|32.51|32.43|32.5|32.42|0
1651841820000|2022-05-06 12:57:00|32.52|32.44|32.53|32.45|32.53|32.45|32.51|32.43|29
1651841830000|2022-05-06 12:57:10|32.55|32.47|32.55|32.47|32.57|32.49|32.53|32.45|8
1651841840000|2022-05-06 12:57:20|32.53|32.45|32.55|32.47|32.58|32.5|32.53|32.45|7
1651841850000|2022-05-06 12:57:30|32.53|32.45|32.52|32.44|32.55|32.47|32.51|32.43|1
1651841860000|2022-05-06 12:57:40|32.51|32.43|32.53|32.45|32.53|32.45|32.51|32.43|0
1651841870000|2022-05-06 12:57:50|32.52|32.44|32.53|32.45|32.53|32.45|32.52|32.44|3
1651841880000|2022-05-06 12:58:00|32.52|32.44|32.52|32.44|32.53|32.45|32.52|32.44|1
1651841890000|2022-05-06 12:58:10|32.53|32.45|32.53|32.45|32.53|32.45|32.52|32.44|0
1651841900000|2022-05-06 12:58:20|32.52|32.44|32.48|32.4|32.52|32.44|32.48|32.4|15
1651841910000|2022-05-06 12:58:30|32.5|32.42|32.53|32.45|32.53|32.45|32.48|32.4|1
1651841920000|2022-05-06 12:58:40|32.52|32.44|32.53|32.45|32.53|32.45|32.5|32.42|0
1651841950000|2022-05-06 12:59:10|32.58|32.5|32.54|32.46|32.58|32.5|32.53|32.45|1
1651841960000|2022-05-06 12:59:20|32.56|32.48|32.58|32.5|32.58|32.5|32.56|32.48|0
1651841980000|2022-05-06 12:59:40|32.6|32.52|32.63|32.55|32.65|32.57|32.6|32.52|10
1651841990000|2022-05-06 12:59:50|32.62|32.54|32.64|32.56|32.65|32.57|32.62|32.54|0
1651842000000|2022-05-06 13:00:00|32.65|32.57|32.65|32.57|32.65|32.57|32.62|32.54|102
1651842010000|2022-05-06 13:00:10|32.68|32.6|32.65|32.57|32.7|32.62|32.65|32.57|11
1651842020000|2022-05-06 13:00:20|32.64|32.56|32.64|32.56|32.65|32.57|32.63|32.55|47
1651842030000|2022-05-06 13:00:30|32.65|32.57|32.58|32.5|32.65|32.57|32.58|32.5|35
1651842040000|2022-05-06 13:00:40|32.53|32.45|32.57|32.49|32.58|32.5|32.53|32.45|104
1651842050000|2022-05-06 13:00:50|32.58|32.5|32.58|32.5|32.58|32.5|32.57|32.49|0
1651842060000|2022-05-06 13:01:00|32.57|32.49|32.58|32.5|32.58|32.5|32.57|32.49|0
1651842080000|2022-05-06 13:01:20|32.56|32.48|32.55|32.47|32.56|32.48|32.55|32.47|1
1651842090000|2022-05-06 13:01:30|32.53|32.45|32.55|32.47|32.55|32.47|32.52|32.44|0
1651842100000|2022-05-06 13:01:40|32.53|32.45|32.57|32.49|32.58|32.5|32.53|32.45|12
1651842110000|2022-05-06 13:01:50|32.56|32.48|32.55|32.47|32.58|32.5|32.53|32.45|3
1651842120000|2022-05-06 13:02:00|32.53|32.45|32.52|32.44|32.53|32.45|32.52|32.44|0
1651842130000|2022-05-06 13:02:10|32.51|32.43|32.53|32.45|32.53|32.45|32.51|32.43|1
1651842140000|2022-05-06 13:02:20|32.51|32.43|32.51|32.43|32.52|32.44|32.51|32.43|4
1651842150000|2022-05-06 13:02:30|32.52|32.44|32.52|32.44|32.52|32.44|32.52|32.44|8
1651842160000|2022-05-06 13:02:40|32.53|32.45|32.46|32.38|32.53|32.45|32.46|32.38|13
1651842170000|2022-05-06 13:02:50|32.47|32.39|32.51|32.43|32.51|32.43|32.47|32.39|5
1651842180000|2022-05-06 13:03:00|32.52|32.44|32.53|32.45|32.53|32.45|32.51|32.43|2
1651842190000|2022-05-06 13:03:10|32.52|32.44|32.51|32.43|32.53|32.45|32.51|32.43|0
1651842200000|2022-05-06 13:03:20|32.52|32.44|32.5|32.42|32.52|32.44|32.5|32.42|0
1651842210000|2022-05-06 13:03:30|32.51|32.43|32.52|32.44|32.53|32.45|32.48|32.4|23
1651842220000|2022-05-06 13:03:40|32.53|32.45|32.55|32.47|32.56|32.48|32.53|32.45|0
1651842230000|2022-05-06 13:03:50|32.53|32.45|32.53|32.45|32.56|32.48|32.53|32.45|5
1651842240000|2022-05-06 13:04:00|32.54|32.46|32.53|32.45|32.55|32.47|32.53|32.45|0
1651842250000|2022-05-06 13:04:10|||||||||5
1651842260000|2022-05-06 13:04:20|32.55|32.47|32.53|32.45|32.55|32.47|32.53|32.45|0
1651842280000|2022-05-06 13:04:40|32.57|32.49|32.62|32.54|32.63|32.55|32.57|32.49|12
1651842290000|2022-05-06 13:04:50|32.6|32.52|32.64|32.56|32.65|32.57|32.6|32.52|5
1651842300000|2022-05-06 13:05:00|32.63|32.55|32.6|32.52|32.64|32.56|32.59|32.51|7
1651842310000|2022-05-06 13:05:10|32.59|32.51|32.6|32.52|32.6|32.52|32.58|32.5|4
1651842340000|2022-05-06 13:05:40|32.64|32.56|32.64|32.56|32.64|32.56|32.64|32.56|4
1651842350000|2022-05-06 13:05:50|32.63|32.55|32.57|32.49|32.63|32.55|32.55|32.47|6
1651842360000|2022-05-06 13:06:00|32.58|32.5|32.53|32.45|32.58|32.5|32.53|32.45|10
1651842370000|2022-05-06 13:06:10|32.55|32.47|32.55|32.47|32.55|32.47|32.55|32.47|0
1651842380000|2022-05-06 13:06:20|32.53|32.45|32.58|32.5|32.58|32.5|32.53|32.45|102
1651842390000|2022-05-06 13:06:30|32.57|32.49|32.58|32.5|32.58|32.5|32.57|32.49|0
1651842400000|2022-05-06 13:06:40|||||||||1
1651842420000|2022-05-06 13:07:00|32.57|32.49|32.58|32.5|32.58|32.5|32.57|32.49|0
1651842430000|2022-05-06 13:07:10|32.59|32.51|32.6|32.52|32.6|32.52|32.59|32.51|2
1651842440000|2022-05-06 13:07:20|32.62|32.54|32.64|32.56|32.65|32.57|32.6|32.52|5
1651842450000|2022-05-06 13:07:30|32.65|32.57|32.63|32.55|32.65|32.57|32.62|32.54|17
1651842460000|2022-05-06 13:07:40|32.62|32.54|32.64|32.56|32.64|32.56|32.62|32.54|2
1651842470000|2022-05-06 13:07:50|32.65|32.57|32.65|32.57|32.65|32.57|32.65|32.57|0
1651842500000|2022-05-06 13:08:20|32.67|32.59|32.65|32.57|32.68|32.6|32.65|32.57|9
1651842530000|2022-05-06 13:08:50|32.62|32.54|32.65|32.57|32.65|32.57|32.62|32.54|12
1651842560000|2022-05-06 13:09:20|32.69|32.61|32.69|32.61|32.69|32.61|32.69|32.61|10
1651842570000|2022-05-06 13:09:30|32.67|32.59|32.67|32.59|32.67|32.59|32.67|32.59|0
1651842580000|2022-05-06 13:09:40|32.69|32.61|32.7|32.62|32.7|32.62|32.69|32.61|1
1651842590000|2022-05-06 13:09:50|32.69|32.61|32.7|32.62|32.7|32.62|32.68|32.6|0
1651842600000|2022-05-06 13:10:00|32.67|32.59|32.67|32.59|32.67|32.59|32.67|32.59|0
1651842610000|2022-05-06 13:10:10|32.66|32.58|32.7|32.62|32.71|32.63|32.65|32.57|10
1651842620000|2022-05-06 13:10:20|32.69|32.61|32.67|32.59|32.69|32.61|32.66|32.58|0
1651842630000|2022-05-06 13:10:30|32.69|32.61|32.6|32.52|32.69|32.61|32.6|32.52|4
1651842640000|2022-05-06 13:10:40|32.62|32.54|32.59|32.51|32.62|32.54|32.58|32.5|25
1651842650000|2022-05-06 13:10:50|32.6|32.52|32.58|32.5|32.62|32.54|32.58|32.5|4
1651842670000|2022-05-06 13:11:10|32.53|32.45|32.58|32.5|32.58|32.5|32.53|32.45|32
1651842680000|2022-05-06 13:11:20|32.57|32.49|32.56|32.48|32.58|32.5|32.56|32.48|3
1651842690000|2022-05-06 13:11:30|32.58|32.5|32.58|32.5|32.58|32.5|32.56|32.48|24
1651842700000|2022-05-06 13:11:40|32.59|32.51|32.58|32.5|32.59|32.51|32.58|32.5|3
1651842720000|2022-05-06 13:12:00|32.56|32.48|32.53|32.45|32.56|32.48|32.53|32.45|8
1651842730000|2022-05-06 13:12:10|||||||||8
1651842740000|2022-05-06 13:12:20|32.51|32.43|32.5|32.42|32.52|32.44|32.49|32.41|26
1651842750000|2022-05-06 13:12:30|32.51|32.43|32.51|32.43|32.51|32.43|32.5|32.42|1
1651842760000|2022-05-06 13:12:40|32.5|32.42|32.51|32.43|32.51|32.43|32.5|32.42|0
1651842770000|2022-05-06 13:12:50|||||||||2
1651842780000|2022-05-06 13:13:00|32.53|32.45|32.51|32.43|32.53|32.45|32.51|32.43|23
1651842810000|2022-05-06 13:13:30|32.47|32.39|32.51|32.43|32.51|32.43|32.47|32.39|1
1651842840000|2022-05-06 13:14:00|32.46|32.38|32.46|32.38|32.46|32.38|32.45|32.37|31
1651842860000|2022-05-06 13:14:20|32.45|32.37|32.43|32.35|32.45|32.37|32.43|32.35|1
1651842870000|2022-05-06 13:14:30|32.45|32.37|32.45|32.37|32.45|32.37|32.43|32.35|0
1651842880000|2022-05-06 13:14:40|32.46|32.38|32.46|32.38|32.5|32.42|32.46|32.38|4
1651842890000|2022-05-06 13:14:50|32.5|32.42|32.51|32.43|32.51|32.43|32.5|32.42|21
1651842900000|2022-05-06 13:15:00|32.55|32.47|32.56|32.48|32.56|32.48|32.55|32.47|8
1651842910000|2022-05-06 13:15:10|32.61|32.53|32.63|32.55|32.63|32.55|32.6|32.52|36
1651842930000|2022-05-06 13:15:30|32.61|32.53|32.6|32.52|32.63|32.55|32.6|32.52|51
1651842940000|2022-05-06 13:15:40|32.61|32.53|32.61|32.53|32.63|32.55|32.61|32.53|10
1651842950000|2022-05-06 13:15:50|32.63|32.55|32.6|32.52|32.63|32.55|32.6|32.52|3
1651842960000|2022-05-06 13:16:00|32.62|32.54|32.63|32.55|32.63|32.55|32.62|32.54|9
1651842970000|2022-05-06 13:16:10|32.61|32.53|32.61|32.53|32.63|32.55|32.6|32.52|54
1651842980000|2022-05-06 13:16:20|32.6|32.52|32.58|32.5|32.61|32.53|32.56|32.48|8
1651843000000|2022-05-06 13:16:40|32.6|32.52|32.61|32.53|32.61|32.53|32.58|32.5|0
1651843010000|2022-05-06 13:16:50|||||||||19
1651843020000|2022-05-06 13:17:00|32.63|32.55|32.61|32.53|32.63|32.55|32.61|32.53|13
1651843060000|2022-05-06 13:17:40|32.6|32.52|32.6|32.52|32.61|32.53|32.6|32.52|11
1651843070000|2022-05-06 13:17:50|32.61|32.53|32.61|32.53|32.61|32.53|32.6|32.52|0
1651843100000|2022-05-06 13:18:20|32.6|32.52|32.61|32.53|32.61|32.53|32.6|32.52|21
1651843110000|2022-05-06 13:18:30|32.6|32.52|32.56|32.48|32.61|32.53|32.56|32.48|31
1651843120000|2022-05-06 13:18:40|||||||||20
1651843130000|2022-05-06 13:18:50|32.51|32.43|32.51|32.43|32.55|32.47|32.51|32.43|44
1651843140000|2022-05-06 13:19:00|32.53|32.45|32.55|32.47|32.56|32.48|32.53|32.45|8
1651843150000|2022-05-06 13:19:10|32.53|32.45|32.55|32.47|32.55|32.47|32.53|32.45|1
1651843160000|2022-05-06 13:19:20|32.53|32.45|32.53|32.45|32.53|32.45|32.51|32.43|1
1651843170000|2022-05-06 13:19:30|32.55|32.47|32.51|32.43|32.55|32.47|32.51|32.43|0
1651843180000|2022-05-06 13:19:40|32.5|32.42|32.5|32.42|32.5|32.42|32.5|32.42|7
1651843200000|2022-05-06 13:20:00|32.49|32.41|32.45|32.37|32.49|32.41|32.45|32.37|0
1651843210000|2022-05-06 13:20:10|32.46|32.38|32.46|32.38|32.47|32.39|32.45|32.37|1
1651843220000|2022-05-06 13:20:20|32.48|32.4|32.46|32.38|32.5|32.42|32.46|32.38|2
1651843230000|2022-05-06 13:20:30|32.48|32.4|32.46|32.38|32.48|32.4|32.46|32.38|1
1651843240000|2022-05-06 13:20:40|32.49|32.41|32.5|32.42|32.5|32.42|32.49|32.41|11
1651843250000|2022-05-06 13:20:50|||||||||1
1651843260000|2022-05-06 13:21:00|32.49|32.41|32.5|32.42|32.5|32.42|32.46|32.38|1
1651843300000|2022-05-06 13:21:40|32.52|32.44|32.5|32.42|32.52|32.44|32.5|32.42|3
1651843330000|2022-05-06 13:22:10|||||||||1
1651843360000|2022-05-06 13:22:40|32.54|32.46|32.5|32.42|32.55|32.47|32.5|32.42|1
1651843370000|2022-05-06 13:22:50|32.51|32.43|32.55|32.47|32.55|32.47|32.51|32.43|1
1651843380000|2022-05-06 13:23:00|32.56|32.48|32.58|32.5|32.58|32.5|32.56|32.48|13
1651843390000|2022-05-06 13:23:10|32.56|32.48|32.6|32.52|32.61|32.53|32.56|32.48|2
1651843400000|2022-05-06 13:23:20|32.61|32.53|32.58|32.5|32.61|32.53|32.58|32.5|2
1651843410000|2022-05-06 13:23:30|32.6|32.52|32.6|32.52|32.6|32.52|32.6|32.52|0
1651843420000|2022-05-06 13:23:40|32.58|32.5|32.6|32.52|32.6|32.52|32.58|32.5|0
1651843430000|2022-05-06 13:23:50|32.58|32.5|32.58|32.5|32.58|32.5|32.58|32.5|0
1651843440000|2022-05-06 13:24:00|32.55|32.47|32.58|32.5|32.58|32.5|32.55|32.47|7
1651843450000|2022-05-06 13:24:10|32.6|32.52|32.6|32.52|32.6|32.52|32.58|32.5|0
1651843460000|2022-05-06 13:24:20|32.58|32.5|32.55|32.47|32.6|32.52|32.55|32.47|5
1651843470000|2022-05-06 13:24:30|32.57|32.49|32.55|32.47|32.58|32.5|32.55|32.47|3
1651843480000|2022-05-06 13:24:40|32.56|32.48|32.55|32.47|32.56|32.48|32.55|32.47|1
1651843490000|2022-05-06 13:24:50|32.53|32.45|32.54|32.46|32.54|32.46|32.51|32.43|22
1651843500000|2022-05-06 13:25:00|32.53|32.45|32.48|32.4|32.53|32.45|32.46|32.38|25
1651843510000|2022-05-06 13:25:10|32.49|32.41|32.5|32.42|32.5|32.42|32.49|32.41|9
1651843520000|2022-05-06 13:25:20|32.53|32.45|32.5|32.42|32.53|32.45|32.5|32.42|0
1651843530000|2022-05-06 13:25:30|32.51|32.43|32.5|32.42|32.53|32.45|32.5|32.42|0
1651843540000|2022-05-06 13:25:40|32.51|32.43|32.51|32.43|32.51|32.43|32.51|32.43|1
1651843550000|2022-05-06 13:25:50|32.53|32.45|32.53|32.45|32.55|32.47|32.51|32.43|1
1651843560000|2022-05-06 13:26:00|32.51|32.43|32.51|32.43|32.51|32.43|32.51|32.43|0
1651843570000|2022-05-06 13:26:10|32.53|32.45|32.54|32.46|32.55|32.47|32.51|32.43|3
1651843580000|2022-05-06 13:26:20|32.55|32.47|32.5|32.42|32.55|32.47|32.5|32.42|0
1651843590000|2022-05-06 13:26:30|32.48|32.4|32.48|32.4|32.48|32.4|32.48|32.4|15
1651843600000|2022-05-06 13:26:40|32.49|32.41|32.5|32.42|32.5|32.42|32.49|32.41|1
1651843620000|2022-05-06 13:27:00|32.51|32.43|32.51|32.43|32.51|32.43|32.51|32.43|20
1651843630000|2022-05-06 13:27:10|32.5|32.42|32.51|32.43|32.51|32.43|32.5|32.42|1
1651843640000|2022-05-06 13:27:20|32.53|32.45|32.51|32.43|32.53|32.45|32.5|32.42|1
1651843650000|2022-05-06 13:27:30|32.5|32.42|32.5|32.42|32.5|32.42|32.5|32.42|2
1651843670000|2022-05-06 13:27:50|32.51|32.43|32.55|32.47|32.55|32.47|32.5|32.42|10
1651843680000|2022-05-06 13:28:00|32.54|32.46|32.55|32.47|32.55|32.47|32.52|32.44|0
1651843690000|2022-05-06 13:28:10|||||||||1
1651843700000|2022-05-06 13:28:20|32.53|32.45|32.55|32.47|32.55|32.47|32.53|32.45|0
1651843710000|2022-05-06 13:28:30|32.52|32.44|32.53|32.45|32.53|32.45|32.52|32.44|1
1651843720000|2022-05-06 13:28:40|32.55|32.47|32.51|32.43|32.55|32.47|32.5|32.42|0
1651843730000|2022-05-06 13:28:50|32.5|32.42|32.5|32.42|32.51|32.43|32.5|32.42|0
1651843740000|2022-05-06 13:29:00|32.51|32.43|32.51|32.43|32.53|32.45|32.51|32.43|0
1651843750000|2022-05-06 13:29:10|32.5|32.42|32.51|32.43|32.51|32.43|32.5|32.42|0
1651843760000|2022-05-06 13:29:20|32.53|32.45|32.53|32.45|32.53|32.45|32.51|32.43|0
1651843770000|2022-05-06 13:29:30|32.51|32.43|32.53|32.45|32.53|32.45|32.5|32.42|0
1651843780000|2022-05-06 13:29:40|32.55|32.47|32.55|32.47|32.55|32.47|32.55|32.47|0
1651843790000|2022-05-06 13:29:50|32.56|32.48|32.58|32.5|32.58|32.5|32.55|32.47|1
1651843800000|2022-05-06 13:30:00|32.56|32.48|32.5|32.42|32.56|32.48|32.5|32.42|15
1651843810000|2022-05-06 13:30:10|32.49|32.41|32.55|32.47|32.55|32.47|32.49|32.41|40
1651843820000|2022-05-06 13:30:20|32.54|32.46|32.56|32.48|32.56|32.48|32.5|32.42|18
1651843830000|2022-05-06 13:30:30|32.6|32.52|32.61|32.53|32.61|32.53|32.55|32.47|6
1651843840000|2022-05-06 13:30:40|32.6|32.52|32.66|32.58|32.66|32.58|32.58|32.5|67
1651843850000|2022-05-06 13:30:50|32.67|32.59|32.67|32.59|32.71|32.63|32.67|32.59|29
1651843860000|2022-05-06 13:31:00|32.68|32.6|32.66|32.58|32.7|32.62|32.66|32.58|5
1651843870000|2022-05-06 13:31:10|32.64|32.56|32.55|32.47|32.64|32.56|32.52|32.44|8
1651843880000|2022-05-06 13:31:20|32.56|32.48|32.56|32.48|32.6|32.52|32.55|32.47|6
1651843890000|2022-05-06 13:31:30|32.55|32.47|32.56|32.48|32.56|32.48|32.55|32.47|3
1651843900000|2022-05-06 13:31:40|32.55|32.47|32.55|32.47|32.56|32.48|32.51|32.43|10
1651843910000|2022-05-06 13:31:50|32.56|32.48|32.51|32.43|32.56|32.48|32.5|32.42|6
1651843920000|2022-05-06 13:32:00|32.53|32.45|32.56|32.48|32.57|32.49|32.51|32.43|5
1651843930000|2022-05-06 13:32:10|32.55|32.47|32.57|32.49|32.61|32.53|32.55|32.47|13
1651843940000|2022-05-06 13:32:20|32.56|32.48|32.57|32.49|32.6|32.52|32.55|32.47|6
1651843950000|2022-05-06 13:32:30|32.58|32.5|32.63|32.55|32.63|32.55|32.57|32.49|18
1651843960000|2022-05-06 13:32:40|32.62|32.54|32.68|32.6|32.68|32.6|32.62|32.54|39
1651843970000|2022-05-06 13:32:50|32.69|32.61|32.75|32.67|32.75|32.67|32.68|32.6|24
1651843980000|2022-05-06 13:33:00|32.77|32.69|32.75|32.67|32.77|32.69|32.75|32.67|18
1651843990000|2022-05-06 13:33:10|32.76|32.68|32.82|32.74|32.82|32.74|32.76|32.68|31
1651844000000|2022-05-06 13:33:20|32.87|32.79|32.89|32.81|32.89|32.81|32.82|32.74|138
1651844010000|2022-05-06 13:33:30|32.93|32.85|32.89|32.81|32.94|32.86|32.89|32.81|30
1651844020000|2022-05-06 13:33:40|32.91|32.83|32.94|32.86|32.94|32.86|32.89|32.81|15
1651844030000|2022-05-06 13:33:50|32.91|32.83|32.94|32.86|32.94|32.86|32.9|32.82|10
1651844040000|2022-05-06 13:34:00|32.92|32.84|32.84|32.76|32.92|32.84|32.84|32.76|5
1651844050000|2022-05-06 13:34:10|32.85|32.77|32.89|32.81|32.89|32.81|32.82|32.74|8
1651844060000|2022-05-06 13:34:20|32.9|32.82|32.92|32.84|32.96|32.88|32.9|32.82|0
1651844070000|2022-05-06 13:34:30|32.93|32.85|32.96|32.88|32.96|32.88|32.93|32.85|0
1651844080000|2022-05-06 13:34:40|32.95|32.87|32.91|32.83|32.96|32.88|32.91|32.83|3
1651844090000|2022-05-06 13:34:50|32.92|32.84|32.96|32.88|32.96|32.88|32.91|32.83|18
1651844100000|2022-05-06 13:35:00|32.97|32.89|33.01|32.93|33.01|32.93|32.96|32.88|18
1651844110000|2022-05-06 13:35:10|33|32.92|33.02|32.94|33.02|32.94|33|32.92|18
1651844120000|2022-05-06 13:35:20|33.01|32.93|33.07|32.99|33.07|32.99|33.01|32.93|6
1651844130000|2022-05-06 13:35:30|33.06|32.98|33.11|33.03|33.13|33.05|33.06|32.98|38
1651844140000|2022-05-06 13:35:40|33.12|33.04|33.12|33.04|33.13|33.05|33.11|33.03|12
1651844150000|2022-05-06 13:35:50|33.13|33.05|33.17|33.09|33.18|33.1|33.12|33.04|9
1651844160000|2022-05-06 13:36:00|33.18|33.1|33.18|33.1|33.2|33.12|33.14|33.06|2
1651844170000|2022-05-06 13:36:10|33.19|33.11|33.18|33.1|33.23|33.15|33.18|33.1|20
1651844180000|2022-05-06 13:36:20|33.19|33.11|33.23|33.15|33.23|33.15|33.18|33.1|5
1651844190000|2022-05-06 13:36:30|||||||||4
1651844200000|2022-05-06 13:36:40|33.24|33.16|33.28|33.2|33.28|33.2|33.23|33.15|34
1651844210000|2022-05-06 13:36:50|33.29|33.21|33.33|33.25|33.33|33.25|33.29|33.21|6
1651844220000|2022-05-06 13:37:00|33.35|33.27|33.38|33.3|33.38|33.3|33.35|33.27|23
1651844230000|2022-05-06 13:37:10|33.4|33.32|33.38|33.3|33.4|33.32|33.38|33.3|7
1651844240000|2022-05-06 13:37:20|33.39|33.31|33.38|33.3|33.39|33.31|33.36|33.28|42
1651844250000|2022-05-06 13:37:30|33.37|33.29|33.37|33.29|33.38|33.3|33.37|33.29|13
1651844260000|2022-05-06 13:37:40|33.36|33.28|33.39|33.31|33.41|33.33|33.34|33.26|24
1651844270000|2022-05-06 13:37:50|33.38|33.3|33.29|33.21|33.43|33.35|33.26|33.18|33
1651844280000|2022-05-06 13:38:00|33.28|33.2|33.26|33.18|33.33|33.25|33.26|33.18|17
1651844290000|2022-05-06 13:38:10|33.25|33.17|33.33|33.25|33.33|33.25|33.25|33.17|24
1651844300000|2022-05-06 13:38:20|33.34|33.26|33.31|33.23|33.34|33.26|33.31|33.23|12
1651844310000|2022-05-06 13:38:30|33.28|33.2|33.31|33.23|33.32|33.24|33.28|33.2|5
1651844320000|2022-05-06 13:38:40|33.32|33.24|33.31|33.23|33.32|33.24|33.31|33.23|2
1651844330000|2022-05-06 13:38:50|33.29|33.21|33.36|33.28|33.38|33.3|33.29|33.21|39
1651844340000|2022-05-06 13:39:00|33.37|33.29|33.38|33.3|33.38|33.3|33.36|33.28|12
1651844350000|2022-05-06 13:39:10|33.43|33.35|33.43|33.35|33.43|33.35|33.43|33.35|25
1651844360000|2022-05-06 13:39:20|33.38|33.3|33.43|33.35|33.43|33.35|33.38|33.3|9
1651844370000|2022-05-06 13:39:30|33.44|33.36|33.46|33.38|33.48|33.4|33.44|33.36|0
1651844380000|2022-05-06 13:39:40|33.44|33.36|33.46|33.38|33.46|33.38|33.43|33.35|8
1651844390000|2022-05-06 13:39:50|33.43|33.35|33.43|33.35|33.46|33.38|33.43|33.35|1
1651844400000|2022-05-06 13:40:00|33.38|33.3|33.38|33.3|33.43|33.35|33.33|33.25|54
1651844410000|2022-05-06 13:40:10|33.35|33.27|33.38|33.3|33.38|33.3|33.34|33.26|3
1651844420000|2022-05-06 13:40:20|33.39|33.31|33.41|33.33|33.44|33.36|33.39|33.31|2
1651844430000|2022-05-06 13:40:30|33.43|33.35|33.38|33.3|33.43|33.35|33.36|33.28|2
1651844440000|2022-05-06 13:40:40|33.39|33.31|33.38|33.3|33.39|33.31|33.33|33.25|2
1651844450000|2022-05-06 13:40:50|33.36|33.28|33.34|33.26|33.38|33.3|33.33|33.25|8
1651844460000|2022-05-06 13:41:00|33.35|33.27|33.33|33.25|33.38|33.3|33.33|33.25|8
1651844470000|2022-05-06 13:41:10|33.34|33.26|33.38|33.3|33.38|33.3|33.33|33.25|2
1651844480000|2022-05-06 13:41:20|33.36|33.28|33.41|33.33|33.43|33.35|33.35|33.27|4
1651844490000|2022-05-06 13:41:30|33.43|33.35|33.43|33.35|33.43|33.35|33.38|33.3|1
1651844500000|2022-05-06 13:41:40|33.44|33.36|33.33|33.25|33.44|33.36|33.33|33.25|13
1651844510000|2022-05-06 13:41:50|33.32|33.24|33.28|33.2|33.32|33.24|33.27|33.19|14
1651844520000|2022-05-06 13:42:00|33.32|33.24|33.38|33.3|33.38|33.3|33.29|33.21|23
1651844530000|2022-05-06 13:42:10|33.39|33.31|33.3|33.22|33.39|33.31|33.28|33.2|2
1651844540000|2022-05-06 13:42:20|33.33|33.25|33.36|33.28|33.36|33.28|33.29|33.21|2
1651844550000|2022-05-06 13:42:30|33.35|33.27|33.33|33.25|33.35|33.27|33.31|33.23|2
1651844560000|2022-05-06 13:42:40|33.36|33.28|33.39|33.31|33.43|33.35|33.33|33.25|21
1651844570000|2022-05-06 13:42:50|33.34|33.26|33.36|33.28|33.39|33.31|33.34|33.26|7
1651844580000|2022-05-06 13:43:00|33.34|33.26|33.43|33.35|33.44|33.36|33.34|33.26|0
1651844590000|2022-05-06 13:43:10|33.41|33.33|33.45|33.37|33.45|33.37|33.41|33.33|4
1651844600000|2022-05-06 13:43:20|33.44|33.36|33.39|33.31|33.45|33.37|33.39|33.31|6
1651844610000|2022-05-06 13:43:30|33.38|33.3|33.39|33.31|33.41|33.33|33.38|33.3|14
1651844620000|2022-05-06 13:43:40|33.38|33.3|33.41|33.33|33.44|33.36|33.38|33.3|8
1651844630000|2022-05-06 13:43:50|33.43|33.35|33.39|33.31|33.43|33.35|33.38|33.3|14
1651844640000|2022-05-06 13:44:00|33.43|33.35|33.44|33.36|33.44|33.36|33.43|33.35|7
1651844650000|2022-05-06 13:44:10|33.43|33.35|33.43|33.35|33.44|33.36|33.4|33.32|13
1651844660000|2022-05-06 13:44:20|33.4|33.32|33.44|33.36|33.44|33.36|33.4|33.32|0
1651844670000|2022-05-06 13:44:30|33.46|33.38|33.44|33.36|33.47|33.39|33.44|33.36|2
1651844680000|2022-05-06 13:44:40|33.45|33.37|33.49|33.41|33.49|33.41|33.44|33.36|65
1651844690000|2022-05-06 13:44:50|33.51|33.43|33.51|33.43|33.51|33.43|33.49|33.41|3
1651844700000|2022-05-06 13:45:00|33.49|33.41|33.51|33.43|33.51|33.43|33.44|33.36|0
1651844710000|2022-05-06 13:45:10|33.55|33.47|33.51|33.43|33.55|33.47|33.51|33.43|5
1651844720000|2022-05-06 13:45:20|33.52|33.44|33.56|33.48|33.56|33.48|33.52|33.44|1
1651844730000|2022-05-06 13:45:30|33.57|33.49|33.56|33.48|33.58|33.5|33.56|33.48|12
1651844740000|2022-05-06 13:45:40|33.55|33.47|33.49|33.41|33.55|33.47|33.45|33.37|8
1651844750000|2022-05-06 13:45:50|33.51|33.43|33.51|33.43|33.53|33.45|33.5|33.42|4
1651844760000|2022-05-06 13:46:00|33.52|33.44|33.56|33.48|33.56|33.48|33.52|33.44|0
1651844770000|2022-05-06 13:46:10|33.57|33.49|33.57|33.49|33.58|33.5|33.56|33.48|21
1651844780000|2022-05-06 13:46:20|33.56|33.48|33.57|33.49|33.58|33.5|33.56|33.48|1
1651844790000|2022-05-06 13:46:30|33.56|33.48|33.58|33.5|33.58|33.5|33.56|33.48|0
1651844800000|2022-05-06 13:46:40|33.57|33.49|33.56|33.48|33.58|33.5|33.54|33.46|120
1651844810000|2022-05-06 13:46:50|33.55|33.47|33.56|33.48|33.56|33.48|33.54|33.46|1
1651844820000|2022-05-06 13:47:00|33.61|33.53|33.61|33.53|33.61|33.53|33.6|33.52|45
1651844830000|2022-05-06 13:47:10|33.62|33.54|33.68|33.6|33.68|33.6|33.61|33.53|11
1651844840000|2022-05-06 13:47:20|33.69|33.61|33.7|33.62|33.73|33.65|33.68|33.6|7
1651844850000|2022-05-06 13:47:30|33.71|33.63|33.72|33.64|33.75|33.67|33.7|33.62|31
1651844860000|2022-05-06 13:47:40|33.73|33.65|33.77|33.69|33.77|33.69|33.73|33.65|48
1651844870000|2022-05-06 13:47:50|33.76|33.68|33.73|33.65|33.77|33.69|33.73|33.65|4
1651844880000|2022-05-06 13:48:00|33.72|33.64|33.7|33.62|33.75|33.67|33.7|33.62|0
1651844890000|2022-05-06 13:48:10|33.69|33.61|33.7|33.62|33.7|33.62|33.65|33.57|3
1651844900000|2022-05-06 13:48:20|33.71|33.63|33.69|33.61|33.71|33.63|33.69|33.61|6
1651844910000|2022-05-06 13:48:30|33.66|33.58|33.66|33.58|33.7|33.62|33.65|33.57|99
1651844920000|2022-05-06 13:48:40|33.68|33.6|33.65|33.57|33.7|33.62|33.65|33.57|6
1651844930000|2022-05-06 13:48:50|33.66|33.58|33.63|33.55|33.69|33.61|33.63|33.55|17
1651844940000|2022-05-06 13:49:00|33.64|33.56|33.6|33.52|33.64|33.56|33.6|33.52|2
1651844950000|2022-05-06 13:49:10|33.61|33.53|33.57|33.49|33.62|33.54|33.51|33.43|19
1651844960000|2022-05-06 13:49:20|33.58|33.5|33.63|33.55|33.63|33.55|33.56|33.48|8
1651844970000|2022-05-06 13:49:30|33.61|33.53|33.6|33.52|33.64|33.56|33.59|33.51|2
1651844980000|2022-05-06 13:49:40|33.61|33.53|33.53|33.45|33.61|33.53|33.51|33.43|9
1651844990000|2022-05-06 13:49:50|33.52|33.44|33.52|33.44|33.53|33.45|33.5|33.42|57
1651845000000|2022-05-06 13:50:00|33.51|33.43|33.45|33.37|33.53|33.45|33.43|33.35|19
1651845010000|2022-05-06 13:50:10|33.46|33.38|33.46|33.38|33.46|33.38|33.41|33.33|8
1651845020000|2022-05-06 13:50:20|33.47|33.39|33.47|33.39|33.52|33.44|33.47|33.39|2
1651845030000|2022-05-06 13:50:30|33.46|33.38|33.51|33.43|33.51|33.43|33.41|33.33|1
1651845040000|2022-05-06 13:50:40|33.5|33.42|33.51|33.43|33.52|33.44|33.5|33.42|0
1651845050000|2022-05-06 13:50:50|33.5|33.42|33.46|33.38|33.51|33.43|33.46|33.38|2
1651845060000|2022-05-06 13:51:00|33.47|33.39|33.46|33.38|33.51|33.43|33.46|33.38|0
1651845070000|2022-05-06 13:51:10|33.49|33.41|33.55|33.47|33.55|33.47|33.46|33.38|4
1651845080000|2022-05-06 13:51:20|33.56|33.48|33.56|33.48|33.6|33.52|33.51|33.43|37
1651845090000|2022-05-06 13:51:30|33.57|33.49|33.63|33.55|33.63|33.55|33.57|33.49|52
1651845100000|2022-05-06 13:51:40|33.61|33.53|33.65|33.57|33.66|33.58|33.61|33.53|10
1651845110000|2022-05-06 13:51:50|33.66|33.58|33.64|33.56|33.68|33.6|33.64|33.56|2
1651845120000|2022-05-06 13:52:00|33.65|33.57|33.72|33.64|33.73|33.65|33.65|33.57|1
1651845130000|2022-05-06 13:52:10|33.73|33.65|33.72|33.64|33.74|33.66|33.71|33.63|0
1651845140000|2022-05-06 13:52:20|33.71|33.63|33.65|33.57|33.72|33.64|33.65|33.57|5
1651845150000|2022-05-06 13:52:30|33.66|33.58|33.71|33.63|33.71|33.63|33.65|33.57|5
1651845160000|2022-05-06 13:52:40|33.72|33.64|33.7|33.62|33.72|33.64|33.69|33.61|9
1651845170000|2022-05-06 13:52:50|33.71|33.63|33.7|33.62|33.76|33.68|33.7|33.62|0
1651845180000|2022-05-06 13:53:00|33.68|33.6|33.63|33.55|33.69|33.61|33.63|33.55|111
1651845190000|2022-05-06 13:53:10|33.66|33.58|33.63|33.55|33.66|33.58|33.63|33.55|5
1651845200000|2022-05-06 13:53:20|33.66|33.58|33.66|33.58|33.66|33.58|33.63|33.55|0
1651845210000|2022-05-06 13:53:30|33.68|33.6|33.68|33.6|33.71|33.63|33.66|33.58|3
1651845220000|2022-05-06 13:53:40|33.69|33.61|33.61|33.53|33.69|33.61|33.61|33.53|3
1651845230000|2022-05-06 13:53:50|33.62|33.54|33.67|33.59|33.68|33.6|33.61|33.53|11
1651845240000|2022-05-06 13:54:00|33.66|33.58|33.62|33.54|33.68|33.6|33.61|33.53|2
1651845250000|2022-05-06 13:54:10|33.65|33.57|33.62|33.54|33.65|33.57|33.61|33.53|3
1651845260000|2022-05-06 13:54:20|33.61|33.53|33.66|33.58|33.66|33.58|33.61|33.53|7
1651845270000|2022-05-06 13:54:30|33.67|33.59|33.68|33.6|33.7|33.62|33.66|33.58|4
1651845280000|2022-05-06 13:54:40|33.67|33.59|33.65|33.57|33.68|33.6|33.62|33.54|11
1651845290000|2022-05-06 13:54:50|33.64|33.56|33.68|33.6|33.7|33.62|33.61|33.53|11
1651845300000|2022-05-06 13:55:00|33.67|33.59|33.63|33.55|33.68|33.6|33.61|33.53|28
1651845310000|2022-05-06 13:55:10|33.61|33.53|33.66|33.58|33.66|33.58|33.59|33.51|2
1651845320000|2022-05-06 13:55:20|33.69|33.61|33.71|33.63|33.71|33.63|33.69|33.61|0
1651845330000|2022-05-06 13:55:30|33.72|33.64|33.75|33.67|33.77|33.69|33.71|33.63|8
1651845340000|2022-05-06 13:55:40|33.73|33.65|33.76|33.68|33.76|33.68|33.73|33.65|4
1651845350000|2022-05-06 13:55:50|33.77|33.69|33.78|33.7|33.78|33.7|33.73|33.65|52
1651845360000|2022-05-06 13:56:00|33.76|33.68|33.74|33.66|33.78|33.7|33.73|33.65|20
1651845370000|2022-05-06 13:56:10|33.76|33.68|33.77|33.69|33.79|33.71|33.74|33.66|5
1651845380000|2022-05-06 13:56:20|33.78|33.7|33.78|33.7|33.8|33.72|33.75|33.67|15
1651845390000|2022-05-06 13:56:30|33.79|33.71|33.76|33.68|33.79|33.71|33.7|33.62|5
1651845400000|2022-05-06 13:56:40|33.78|33.7|33.78|33.7|33.78|33.7|33.78|33.7|5
1651845410000|2022-05-06 13:56:50|33.79|33.71|33.83|33.75|33.83|33.75|33.78|33.7|24
1651845420000|2022-05-06 13:57:00|33.81|33.73|33.83|33.75|33.85|33.77|33.81|33.73|4
1651845430000|2022-05-06 13:57:10|33.84|33.76|33.83|33.75|33.88|33.8|33.83|33.75|3
1651845440000|2022-05-06 13:57:20|33.85|33.77|33.82|33.74|33.85|33.77|33.82|33.74|3
1651845450000|2022-05-06 13:57:30|33.83|33.75|33.83|33.75|33.84|33.76|33.82|33.74|2
1651845460000|2022-05-06 13:57:40|33.84|33.76|33.83|33.75|33.84|33.76|33.83|33.75|2
1651845470000|2022-05-06 13:57:50|33.82|33.74|33.82|33.74|33.83|33.75|33.82|33.74|4
1651845480000|2022-05-06 13:58:00|33.83|33.75|33.82|33.74|33.83|33.75|33.78|33.7|7
1651845490000|2022-05-06 13:58:10|33.83|33.75|33.78|33.7|33.83|33.75|33.78|33.7|3
1651845500000|2022-05-06 13:58:20|33.77|33.69|33.76|33.68|33.78|33.7|33.72|33.64|6
1651845510000|2022-05-06 13:58:30|33.77|33.69|33.8|33.72|33.81|33.73|33.75|33.67|4
1651845520000|2022-05-06 13:58:40|33.81|33.73|33.78|33.7|33.81|33.73|33.78|33.7|25
1651845530000|2022-05-06 13:58:50|33.77|33.69|33.73|33.65|33.81|33.73|33.71|33.63|31
1651845540000|2022-05-06 13:59:00|33.76|33.68|33.81|33.73|33.81|33.73|33.76|33.68|16
1651845550000|2022-05-06 13:59:10|33.82|33.74|33.81|33.73|33.83|33.75|33.8|33.72|3
1651845560000|2022-05-06 13:59:20|33.8|33.72|33.73|33.65|33.82|33.74|33.73|33.65|72
1651845570000|2022-05-06 13:59:30|33.77|33.69|33.78|33.7|33.78|33.7|33.73|33.65|14
1651845580000|2022-05-06 13:59:40|33.77|33.69|33.73|33.65|33.78|33.7|33.73|33.65|13
1651845590000|2022-05-06 13:59:50|33.74|33.66|33.74|33.66|33.76|33.68|33.68|33.6|36
1651845600000|2022-05-06 14:00:00|33.78|33.7|33.74|33.66|33.79|33.71|33.73|33.65|18
1651845610000|2022-05-06 14:00:10|33.75|33.67|33.68|33.6|33.75|33.67|33.64|33.56|13
1651845620000|2022-05-06 14:00:20|33.67|33.59|33.68|33.6|33.73|33.65|33.67|33.59|16
1651845630000|2022-05-06 14:00:30|33.64|33.56|33.67|33.59|33.68|33.6|33.64|33.56|25
1651845640000|2022-05-06 14:00:40|33.66|33.58|33.6|33.52|33.68|33.6|33.58|33.5|25
1651845650000|2022-05-06 14:00:50|33.61|33.53|33.65|33.57|33.65|33.57|33.58|33.5|7
1651845660000|2022-05-06 14:01:00|33.66|33.58|33.65|33.57|33.66|33.58|33.65|33.57|38
1651845670000|2022-05-06 14:01:10|33.64|33.56|33.54|33.46|33.64|33.56|33.54|33.46|36
1651845680000|2022-05-06 14:01:20|33.55|33.47|33.53|33.45|33.58|33.5|33.53|33.45|36
1651845690000|2022-05-06 14:01:30|33.49|33.41|33.47|33.39|33.53|33.45|33.46|33.38|39
1651845700000|2022-05-06 14:01:40|33.48|33.4|33.53|33.45|33.54|33.46|33.48|33.4|34
1651845710000|2022-05-06 14:01:50|33.55|33.47|33.51|33.43|33.55|33.47|33.51|33.43|14
1651845720000|2022-05-06 14:02:00|33.52|33.44|33.53|33.45|33.55|33.47|33.51|33.43|12
1651845730000|2022-05-06 14:02:10|33.58|33.5|33.58|33.5|33.58|33.5|33.55|33.47|11
1651845740000|2022-05-06 14:02:20|33.57|33.49|33.58|33.5|33.58|33.5|33.56|33.48|16
1651845750000|2022-05-06 14:02:30|33.6|33.52|33.63|33.55|33.63|33.55|33.6|33.52|23
1651845760000|2022-05-06 14:02:40|33.65|33.57|33.65|33.57|33.65|33.57|33.63|33.55|27
1651845770000|2022-05-06 14:02:50|33.68|33.6|33.69|33.61|33.69|33.61|33.65|33.57|8
1651845780000|2022-05-06 14:03:00|33.68|33.6|33.67|33.59|33.7|33.62|33.65|33.57|17
1651845790000|2022-05-06 14:03:10|33.68|33.6|33.65|33.57|33.71|33.63|33.65|33.57|28
1651845800000|2022-05-06 14:03:20|33.62|33.54|33.63|33.55|33.66|33.58|33.6|33.52|13
1651845810000|2022-05-06 14:03:30|33.65|33.57|33.6|33.52|33.65|33.57|33.6|33.52|9
1651845820000|2022-05-06 14:03:40|33.57|33.49|33.55|33.47|33.57|33.49|33.55|33.47|7
1651845830000|2022-05-06 14:03:50|33.57|33.49|33.56|33.48|33.57|33.49|33.55|33.47|25
1651845840000|2022-05-06 14:04:00|33.57|33.49|33.54|33.46|33.6|33.52|33.53|33.45|25
1651845850000|2022-05-06 14:04:10|33.53|33.45|33.55|33.47|33.55|33.47|33.5|33.42|31
1651845860000|2022-05-06 14:04:20|33.51|33.43|33.5|33.42|33.51|33.43|33.46|33.38|20
1651845870000|2022-05-06 14:04:30|33.51|33.43|33.5|33.42|33.55|33.47|33.5|33.42|33
1651845880000|2022-05-06 14:04:40|33.49|33.41|33.45|33.37|33.49|33.41|33.45|33.37|6
1651845890000|2022-05-06 14:04:50|33.43|33.35|33.38|33.3|33.44|33.36|33.38|33.3|17
1651845900000|2022-05-06 14:05:00|33.37|33.29|33.3|33.22|33.37|33.29|33.3|33.22|48
1651845910000|2022-05-06 14:05:10|33.28|33.2|33.25|33.17|33.29|33.21|33.24|33.16|9
1651845920000|2022-05-06 14:05:20|33.24|33.16|33.28|33.2|33.29|33.21|33.24|33.16|20
1651845930000|2022-05-06 14:05:30|33.26|33.18|33.28|33.2|33.29|33.21|33.23|33.15|13
1651845940000|2022-05-06 14:05:40|33.27|33.19|33.24|33.16|33.29|33.21|33.24|33.16|5
1651845950000|2022-05-06 14:05:50|33.21|33.13|33.23|33.15|33.24|33.16|33.21|33.13|20
1651845960000|2022-05-06 14:06:00|33.24|33.16|33.19|33.11|33.24|33.16|33.18|33.1|4
1651845970000|2022-05-06 14:06:10|33.18|33.1|33.17|33.09|33.21|33.13|33.17|33.09|4
1651845980000|2022-05-06 14:06:20|33.16|33.08|33.17|33.09|33.18|33.1|33.14|33.06|3
1651845990000|2022-05-06 14:06:30|33.16|33.08|33.17|33.09|33.17|33.09|33.16|33.08|16
1651846000000|2022-05-06 14:06:40|33.19|33.11|33.16|33.08|33.19|33.11|33.11|33.03|1
1651846010000|2022-05-06 14:06:50|33.13|33.05|33.14|33.06|33.16|33.08|33.11|33.03|6
1651846020000|2022-05-06 14:07:00|33.13|33.05|33.11|33.03|33.14|33.06|33.11|33.03|23
1651846030000|2022-05-06 14:07:10|33.09|33.01|33.04|32.96|33.09|33.01|33.04|32.96|51
1651846040000|2022-05-06 14:07:20|32.99|32.91|33.04|32.96|33.04|32.96|32.99|32.91|25
1651846050000|2022-05-06 14:07:30|33.05|32.97|33.05|32.97|33.07|32.99|33.04|32.96|5
1651846060000|2022-05-06 14:07:40|33.07|32.99|33.1|33.02|33.1|33.02|33.04|32.96|8
1651846070000|2022-05-06 14:07:50|33.09|33.01|33.12|33.04|33.14|33.06|33.09|33.01|14
1651846080000|2022-05-06 14:08:00|33.14|33.06|33.17|33.09|33.17|33.09|33.13|33.05|29
1651846090000|2022-05-06 14:08:10|33.16|33.08|33.17|33.09|33.17|33.09|33.16|33.08|5
1651846100000|2022-05-06 14:08:20|33.16|33.08|33.22|33.14|33.24|33.16|33.16|33.08|59
1651846110000|2022-05-06 14:08:30|33.23|33.15|33.27|33.19|33.27|33.19|33.22|33.14|26
1651846120000|2022-05-06 14:08:40|33.26|33.18|33.29|33.21|33.29|33.21|33.22|33.14|5
1651846130000|2022-05-06 14:08:50|33.28|33.2|33.29|33.21|33.29|33.21|33.27|33.19|9
1651846140000|2022-05-06 14:09:00|33.28|33.2|33.29|33.21|33.31|33.23|33.28|33.2|43
1651846150000|2022-05-06 14:09:10|33.3|33.22|33.24|33.16|33.3|33.22|33.24|33.16|4
1651846160000|2022-05-06 14:09:20|33.25|33.17|33.3|33.22|33.3|33.22|33.25|33.17|17
1651846170000|2022-05-06 14:09:30|33.29|33.21|33.34|33.26|33.34|33.26|33.29|33.21|1
1651846180000|2022-05-06 14:09:40|33.31|33.23|33.35|33.27|33.36|33.28|33.31|33.23|6
1651846190000|2022-05-06 14:09:50|33.34|33.26|33.41|33.33|33.41|33.33|33.34|33.26|4
1651846200000|2022-05-06 14:10:00|33.4|33.32|33.36|33.28|33.4|33.32|33.36|33.28|4
1651846210000|2022-05-06 14:10:10|33.37|33.29|33.44|33.36|33.45|33.37|33.37|33.29|5
1651846220000|2022-05-06 14:10:20|33.45|33.37|33.44|33.36|33.46|33.38|33.43|33.35|33
1651846230000|2022-05-06 14:10:30|33.43|33.35|33.49|33.41|33.5|33.42|33.43|33.35|11
1651846240000|2022-05-06 14:10:40|33.48|33.4|33.49|33.41|33.5|33.42|33.48|33.4|6
1651846250000|2022-05-06 14:10:50|33.5|33.42|33.48|33.4|33.5|33.42|33.48|33.4|1
1651846260000|2022-05-06 14:11:00|33.51|33.43|33.48|33.4|33.53|33.45|33.48|33.4|4
1651846270000|2022-05-06 14:11:10|33.47|33.39|33.43|33.35|33.48|33.4|33.43|33.35|0
1651846280000|2022-05-06 14:11:20|33.42|33.34|33.4|33.32|33.42|33.34|33.37|33.29|14
1651846290000|2022-05-06 14:11:30|33.41|33.33|33.31|33.23|33.41|33.33|33.24|33.16|27
1651846300000|2022-05-06 14:11:40|33.32|33.24|33.34|33.26|33.38|33.3|33.31|33.23|49
1651846310000|2022-05-06 14:11:50|33.32|33.24|33.31|33.23|33.34|33.26|33.29|33.21|21
1651846320000|2022-05-06 14:12:00|33.3|33.22|33.29|33.21|33.31|33.23|33.28|33.2|1
1651846340000|2022-05-06 14:12:20|33.27|33.19|33.34|33.26|33.35|33.27|33.24|33.16|8
1651846350000|2022-05-06 14:12:30|33.35|33.27|33.27|33.19|33.35|33.27|33.27|33.19|2
1651846360000|2022-05-06 14:12:40|33.28|33.2|33.27|33.19|33.28|33.2|33.24|33.16|0
1651846370000|2022-05-06 14:12:50|33.28|33.2|33.28|33.2|33.28|33.2|33.22|33.14|34
1651846380000|2022-05-06 14:13:00|33.29|33.21|33.27|33.19|33.32|33.24|33.26|33.18|2
1651846390000|2022-05-06 14:13:10|33.28|33.2|33.27|33.19|33.28|33.2|33.27|33.19|0
1651846400000|2022-05-06 14:13:20|33.22|33.14|33.27|33.19|33.27|33.19|33.22|33.14|4
1651846410000|2022-05-06 14:13:30|33.26|33.18|33.27|33.19|33.32|33.24|33.26|33.18|5
1651846420000|2022-05-06 14:13:40|33.25|33.17|33.16|33.08|33.27|33.19|33.16|33.08|7
1651846430000|2022-05-06 14:13:50|33.15|33.07|33.07|32.99|33.15|33.07|33.05|32.97|3
1651846440000|2022-05-06 14:14:00|33.09|33.01|33.09|33.01|33.11|33.03|33.07|32.99|30
1651846450000|2022-05-06 14:14:10|33.1|33.02|33.04|32.96|33.1|33.02|33.02|32.94|23
1651846460000|2022-05-06 14:14:20|33.03|32.95|33.14|33.06|33.15|33.07|33.03|32.95|3
1651846470000|2022-05-06 14:14:30|33.15|33.07|33.16|33.08|33.2|33.12|33.14|33.06|12
1651846480000|2022-05-06 14:14:40|33.19|33.11|33.19|33.11|33.21|33.13|33.17|33.09|9
1651846490000|2022-05-06 14:14:50|33.2|33.12|33.17|33.09|33.21|33.13|33.14|33.06|6
1651846500000|2022-05-06 14:15:00|33.16|33.08|33.14|33.06|33.19|33.11|33.14|33.06|6
1651846510000|2022-05-06 14:15:10|33.13|33.05|33.07|32.99|33.14|33.06|33.07|32.99|14
1651846520000|2022-05-06 14:15:20|33.08|33|33.14|33.06|33.16|33.08|33.08|33|1
1651846530000|2022-05-06 14:15:30|33.13|33.05|33.13|33.05|33.14|33.06|33.1|33.02|8
1651846540000|2022-05-06 14:15:40|33.12|33.04|33.14|33.06|33.14|33.06|33.07|32.99|5
1651846550000|2022-05-06 14:15:50|33.12|33.04|33.14|33.06|33.14|33.06|33.09|33.01|10
1651846560000|2022-05-06 14:16:00|33.11|33.03|33.09|33.01|33.11|33.03|33.05|32.97|12
1651846570000|2022-05-06 14:16:10|33.1|33.02|33.09|33.01|33.1|33.02|33.05|32.97|11
1651846580000|2022-05-06 14:16:20|33.1|33.02|33.1|33.02|33.14|33.06|33.09|33.01|3
1651846590000|2022-05-06 14:16:30|33.11|33.03|33.09|33.01|33.12|33.04|33.04|32.96|77
1651846600000|2022-05-06 14:16:40|33.04|32.96|33.02|32.94|33.09|33.01|33.02|32.94|17
1651846610000|2022-05-06 14:16:50|33.04|32.96|33.07|32.99|33.08|33|33.03|32.95|23
1651846620000|2022-05-06 14:17:00|33.08|33|32.97|32.89|33.08|33|32.97|32.89|6
1651846630000|2022-05-06 14:17:10|32.98|32.9|32.97|32.89|32.98|32.9|32.95|32.87|2
1651846640000|2022-05-06 14:17:20|32.95|32.87|32.92|32.84|32.95|32.87|32.92|32.84|49
1651846650000|2022-05-06 14:17:30|32.91|32.83|32.85|32.77|32.91|32.83|32.83|32.75|9
1651846660000|2022-05-06 14:17:40|32.83|32.75|32.81|32.73|32.85|32.77|32.8|32.72|13
1651846670000|2022-05-06 14:17:50|32.8|32.72|32.75|32.67|32.81|32.73|32.72|32.64|10
1651846680000|2022-05-06 14:18:00|32.73|32.65|32.73|32.65|32.75|32.67|32.72|32.64|15
1651846690000|2022-05-06 14:18:10|32.72|32.64|32.76|32.68|32.76|32.68|32.72|32.64|15
1651846700000|2022-05-06 14:18:20|32.75|32.67|32.72|32.64|32.77|32.69|32.72|32.64|82
1651846710000|2022-05-06 14:18:30|32.67|32.59|32.61|32.53|32.67|32.59|32.61|32.53|105
1651846720000|2022-05-06 14:18:40|32.62|32.54|32.66|32.58|32.7|32.62|32.6|32.52|53
1651846730000|2022-05-06 14:18:50|32.65|32.57|32.6|32.52|32.67|32.59|32.58|32.5|32
1651846740000|2022-05-06 14:19:00|32.58|32.5|32.6|32.52|32.6|32.52|32.55|32.47|40
1651846750000|2022-05-06 14:19:10|32.58|32.5|32.56|32.48|32.6|32.52|32.53|32.45|83
1651846760000|2022-05-06 14:19:20|32.57|32.49|32.56|32.48|32.61|32.53|32.55|32.47|31
1651846770000|2022-05-06 14:19:30|32.55|32.47|32.55|32.47|32.56|32.48|32.5|32.42|34
1651846780000|2022-05-06 14:19:40|32.53|32.45|32.65|32.57|32.65|32.57|32.53|32.45|26
1651846790000|2022-05-06 14:19:50|32.66|32.58|32.7|32.62|32.71|32.63|32.65|32.57|8
1651846800000|2022-05-06 14:20:00|32.71|32.63|32.72|32.64|32.75|32.67|32.67|32.59|29
1651846810000|2022-05-06 14:20:10|32.71|32.63|32.78|32.7|32.79|32.71|32.71|32.63|5
1651846820000|2022-05-06 14:20:20|32.77|32.69|32.8|32.72|32.82|32.74|32.77|32.69|5
1651846830000|2022-05-06 14:20:30|32.79|32.71|32.77|32.69|32.8|32.72|32.76|32.68|1
1651846840000|2022-05-06 14:20:40|32.76|32.68|32.8|32.72|32.8|32.72|32.76|32.68|7
1651846850000|2022-05-06 14:20:50|32.79|32.71|32.84|32.76|32.84|32.76|32.79|32.71|0
1651846860000|2022-05-06 14:21:00|32.82|32.74|32.84|32.76|32.89|32.81|32.82|32.74|1
1651846870000|2022-05-06 14:21:10|32.89|32.81|32.89|32.81|32.9|32.82|32.86|32.78|21
1651846880000|2022-05-06 14:21:20|32.88|32.8|32.88|32.8|32.89|32.81|32.88|32.8|2
1651846890000|2022-05-06 14:21:30|32.87|32.79|32.89|32.81|32.89|32.81|32.84|32.76|1
1651846900000|2022-05-06 14:21:40|32.9|32.82|32.89|32.81|32.9|32.82|32.88|32.8|1
1651846910000|2022-05-06 14:21:50|32.88|32.8|32.89|32.81|32.89|32.81|32.87|32.79|8
1651846920000|2022-05-06 14:22:00|32.88|32.8|32.78|32.7|32.89|32.81|32.75|32.67|6
1651846930000|2022-05-06 14:22:10|32.77|32.69|32.74|32.66|32.83|32.75|32.73|32.65|4
1651846940000|2022-05-06 14:22:20|32.75|32.67|32.73|32.65|32.78|32.7|32.72|32.64|3
1651846950000|2022-05-06 14:22:30|32.72|32.64|32.73|32.65|32.73|32.65|32.72|32.64|1
1651846960000|2022-05-06 14:22:40|32.72|32.64|32.68|32.6|32.73|32.65|32.67|32.59|28
1651846970000|2022-05-06 14:22:50|32.67|32.59|32.7|32.62|32.7|32.62|32.67|32.59|60
1651846980000|2022-05-06 14:23:00|32.72|32.64|32.84|32.76|32.85|32.77|32.72|32.64|17
1651846990000|2022-05-06 14:23:10|32.86|32.78|32.89|32.81|32.89|32.81|32.84|32.76|6
1651847000000|2022-05-06 14:23:20|32.92|32.84|32.89|32.81|32.94|32.86|32.89|32.81|5
1651847010000|2022-05-06 14:23:30|32.86|32.78|32.79|32.71|32.86|32.78|32.75|32.67|33
1651847020000|2022-05-06 14:23:40|32.8|32.72|32.84|32.76|32.85|32.77|32.8|32.72|1
1651847030000|2022-05-06 14:23:50|32.85|32.77|32.79|32.71|32.85|32.77|32.79|32.71|3
1651847040000|2022-05-06 14:24:00|32.78|32.7|32.78|32.7|32.79|32.71|32.68|32.6|19
1651847050000|2022-05-06 14:24:10|32.79|32.71|32.79|32.71|32.79|32.71|32.75|32.67|1
1651847060000|2022-05-06 14:24:20|32.78|32.7|32.79|32.71|32.81|32.73|32.74|32.66|4
1651847070000|2022-05-06 14:24:30|32.8|32.72|32.75|32.67|32.81|32.73|32.74|32.66|4
1651847080000|2022-05-06 14:24:40|32.76|32.68|32.77|32.69|32.79|32.71|32.74|32.66|7
1651847090000|2022-05-06 14:24:50|32.78|32.7|32.77|32.69|32.79|32.71|32.74|32.66|1
1651847100000|2022-05-06 14:25:00|32.75|32.67|32.78|32.7|32.79|32.71|32.67|32.59|13
1651847110000|2022-05-06 14:25:10|32.79|32.71|32.74|32.66|32.79|32.71|32.72|32.64|1
1651847120000|2022-05-06 14:25:20|32.75|32.67|32.75|32.67|32.75|32.67|32.72|32.64|1
1651847130000|2022-05-06 14:25:30|32.74|32.66|32.75|32.67|32.79|32.71|32.74|32.66|0
1651847140000|2022-05-06 14:25:40|32.74|32.66|32.74|32.66|32.75|32.67|32.74|32.66|0
1651847150000|2022-05-06 14:25:50|32.77|32.69|32.78|32.7|32.78|32.7|32.74|32.66|4
1651847160000|2022-05-06 14:26:00|32.77|32.69|32.67|32.59|32.77|32.69|32.67|32.59|19
1651847170000|2022-05-06 14:26:10|32.68|32.6|32.61|32.53|32.68|32.6|32.58|32.5|5
1651847180000|2022-05-06 14:26:20|32.62|32.54|32.63|32.55|32.66|32.58|32.6|32.52|14
1651847190000|2022-05-06 14:26:30|32.62|32.54|32.67|32.59|32.67|32.59|32.6|32.52|3
1651847200000|2022-05-06 14:26:40|32.68|32.6|32.68|32.6|32.68|32.6|32.68|32.6|2
1651847210000|2022-05-06 14:26:50|32.7|32.62|32.67|32.59|32.73|32.65|32.67|32.59|7
1651847220000|2022-05-06 14:27:00|32.69|32.61|32.69|32.61|32.72|32.64|32.69|32.61|4
1651847230000|2022-05-06 14:27:10|32.68|32.6|32.65|32.57|32.68|32.6|32.65|32.57|17
1651847240000|2022-05-06 14:27:20|32.66|32.58|32.65|32.57|32.66|32.58|32.65|32.57|4
1651847250000|2022-05-06 14:27:30|32.66|32.58|32.65|32.57|32.66|32.58|32.65|32.57|1
1651847260000|2022-05-06 14:27:40|32.66|32.58|32.67|32.59|32.72|32.64|32.66|32.58|16
1651847270000|2022-05-06 14:27:50|32.64|32.56|32.68|32.6|32.68|32.6|32.62|32.54|85
1651847280000|2022-05-06 14:28:00|32.7|32.62|32.67|32.59|32.7|32.62|32.67|32.59|1
1651847290000|2022-05-06 14:28:10|32.68|32.6|32.67|32.59|32.68|32.6|32.64|32.56|2
1651847310000|2022-05-06 14:28:30|32.68|32.6|32.7|32.62|32.7|32.62|32.67|32.59|2
1651847320000|2022-05-06 14:28:40|32.72|32.64|32.72|32.64|32.73|32.65|32.69|32.61|0
1651847330000|2022-05-06 14:28:50|32.73|32.65|32.79|32.71|32.79|32.71|32.73|32.65|17
1651847340000|2022-05-06 14:29:00|32.78|32.7|32.78|32.7|32.79|32.71|32.77|32.69|10
1651847350000|2022-05-06 14:29:10|32.79|32.71|32.71|32.63|32.79|32.71|32.67|32.59|22
1651847360000|2022-05-06 14:29:20|32.7|32.62|32.77|32.69|32.78|32.7|32.69|32.61|4
1651847370000|2022-05-06 14:29:30|32.78|32.7|32.82|32.74|32.84|32.76|32.77|32.69|2
1651847380000|2022-05-06 14:29:40|32.83|32.75|32.82|32.74|32.85|32.77|32.82|32.74|7
1651847390000|2022-05-06 14:29:50|32.83|32.75|32.89|32.81|32.89|32.81|32.83|32.75|11
1651847400000|2022-05-06 14:30:00|32.88|32.8|32.78|32.7|32.88|32.8|32.77|32.69|55
1651847410000|2022-05-06 14:30:10|32.79|32.71|32.85|32.77|32.86|32.78|32.79|32.71|40
1651847420000|2022-05-06 14:30:20|32.86|32.78|32.86|32.78|32.87|32.79|32.84|32.76|1
1651847430000|2022-05-06 14:30:30|32.88|32.8|32.86|32.78|32.88|32.8|32.84|32.76|8
1651847440000|2022-05-06 14:30:40|32.88|32.8|32.83|32.75|32.89|32.81|32.82|32.74|3
1651847450000|2022-05-06 14:30:50|32.82|32.74|32.82|32.74|32.85|32.77|32.82|32.74|25
1651847460000|2022-05-06 14:31:00|32.81|32.73|32.81|32.73|32.82|32.74|32.81|32.73|27
1651847470000|2022-05-06 14:31:10|32.82|32.74|32.81|32.73|32.82|32.74|32.8|32.72|45
1651847480000|2022-05-06 14:31:20|32.8|32.72|32.78|32.7|32.8|32.72|32.75|32.67|28
1651847490000|2022-05-06 14:31:30|32.76|32.68|32.75|32.67|32.8|32.72|32.75|32.67|30
1651847500000|2022-05-06 14:31:40|32.74|32.66|32.72|32.64|32.75|32.67|32.7|32.62|28
1651847510000|2022-05-06 14:31:50|32.71|32.63|32.68|32.6|32.73|32.65|32.64|32.56|25
1651847520000|2022-05-06 14:32:00|32.67|32.59|32.63|32.55|32.68|32.6|32.63|32.55|0
1651847530000|2022-05-06 14:32:10|32.64|32.56|32.68|32.6|32.68|32.6|32.63|32.55|0
1651847540000|2022-05-06 14:32:20|32.69|32.61|32.73|32.65|32.75|32.67|32.67|32.59|11
1651847550000|2022-05-06 14:32:30|32.72|32.64|32.75|32.67|32.75|32.67|32.72|32.64|4
1651847560000|2022-05-06 14:32:40|32.74|32.66|32.78|32.7|32.79|32.71|32.72|32.64|0
1651847570000|2022-05-06 14:32:50|32.79|32.71|32.78|32.7|32.8|32.72|32.75|32.67|22
1651847580000|2022-05-06 14:33:00|32.76|32.68|32.75|32.67|32.78|32.7|32.72|32.64|0
1651847590000|2022-05-06 14:33:10|32.78|32.7|32.8|32.72|32.8|32.72|32.75|32.67|14
1651847600000|2022-05-06 14:33:20|32.78|32.7|32.78|32.7|32.8|32.72|32.74|32.66|9
1651847610000|2022-05-06 14:33:30|32.8|32.72|32.8|32.72|32.81|32.73|32.8|32.72|1
1651847620000|2022-05-06 14:33:40|32.81|32.73|32.86|32.78|32.87|32.79|32.8|32.72|12
1651847630000|2022-05-06 14:33:50|32.87|32.79|32.87|32.79|32.87|32.79|32.86|32.78|1
1651847640000|2022-05-06 14:34:00|32.86|32.78|32.88|32.8|32.89|32.81|32.86|32.78|10
1651847650000|2022-05-06 14:34:10|32.87|32.79|32.9|32.82|32.93|32.85|32.87|32.79|4
1651847660000|2022-05-06 14:34:20|32.92|32.84|32.94|32.86|32.94|32.86|32.92|32.84|5
1651847670000|2022-05-06 14:34:30|32.96|32.88|32.94|32.86|32.97|32.89|32.94|32.86|2
1651847680000|2022-05-06 14:34:40|32.93|32.85|32.95|32.87|32.97|32.89|32.91|32.83|1
1651847690000|2022-05-06 14:34:50|32.97|32.89|32.96|32.88|32.97|32.89|32.94|32.86|7
1651847700000|2022-05-06 14:35:00|32.95|32.87|32.95|32.87|32.97|32.89|32.94|32.86|19
1651847710000|2022-05-06 14:35:10|32.96|32.88|32.96|32.88|32.96|32.88|32.94|32.86|0
1651847720000|2022-05-06 14:35:20|32.94|32.86|32.99|32.91|32.99|32.91|32.94|32.86|3
1651847730000|2022-05-06 14:35:30|33|32.92|33|32.92|33.01|32.93|33|32.92|28
1651847740000|2022-05-06 14:35:40|33.01|32.93|33.05|32.97|33.06|32.98|33.01|32.93|12
1651847750000|2022-05-06 14:35:50|33.02|32.94|33.01|32.93|33.02|32.94|33|32.92|0
1651847760000|2022-05-06 14:36:00|33|32.92|33.01|32.93|33.01|32.93|32.94|32.86|74
1651847770000|2022-05-06 14:36:10|33|32.92|33.07|32.99|33.07|32.99|33|32.92|1
1651847780000|2022-05-06 14:36:20|33.06|32.98|33.07|32.99|33.09|33.01|33.06|32.98|0
1651847790000|2022-05-06 14:36:30|33.09|33.01|33.14|33.06|33.16|33.08|33.07|32.99|8
1651847800000|2022-05-06 14:36:40|33.15|33.07|33.11|33.03|33.16|33.08|33.11|33.03|2
1651847810000|2022-05-06 14:36:50|33.12|33.04|33.15|33.07|33.16|33.08|33.11|33.03|0
1651847820000|2022-05-06 14:37:00|33.14|33.06|33.17|33.09|33.17|33.09|33.14|33.06|1
1651847830000|2022-05-06 14:37:10|33.2|33.12|33.2|33.12|33.22|33.14|33.2|33.12|10
1651847840000|2022-05-06 14:37:20|33.21|33.13|33.19|33.11|33.22|33.14|33.17|33.09|0
1651847850000|2022-05-06 14:37:30|33.2|33.12|33.17|33.09|33.21|33.13|33.17|33.09|0
1651847860000|2022-05-06 14:37:40|33.19|33.11|33.22|33.14|33.24|33.16|33.19|33.11|1
1651847870000|2022-05-06 14:37:50|33.24|33.16|33.22|33.14|33.24|33.16|33.21|33.13|55
1651847880000|2022-05-06 14:38:00|||||||||1
1651847890000|2022-05-06 14:38:10|33.24|33.16|33.26|33.18|33.29|33.21|33.24|33.16|95
1651847900000|2022-05-06 14:38:20|33.27|33.19|33.27|33.19|33.27|33.19|33.26|33.18|0
1651847910000|2022-05-06 14:38:30|33.26|33.18|33.16|33.08|33.26|33.18|33.16|33.08|12
1651847920000|2022-05-06 14:38:40|33.2|33.12|33.21|33.13|33.24|33.16|33.2|33.12|2
1651847930000|2022-05-06 14:38:50|33.2|33.12|33.21|33.13|33.21|33.13|33.2|33.12|0
1651847940000|2022-05-06 14:39:00|33.2|33.12|33.2|33.12|33.21|33.13|33.17|33.09|0
1651847950000|2022-05-06 14:39:10|33.19|33.11|33.16|33.08|33.2|33.12|33.16|33.08|7
1651847960000|2022-05-06 14:39:20|33.15|33.07|33.1|33.02|33.15|33.07|33.09|33.01|4
1651847970000|2022-05-06 14:39:30|33.11|33.03|33.11|33.03|33.12|33.04|33.09|33.01|32
1651847980000|2022-05-06 14:39:40|33.1|33.02|33.1|33.02|33.11|33.03|33.09|33.01|2
1651847990000|2022-05-06 14:39:50|33.09|33.01|33.04|32.96|33.1|33.02|33.04|32.96|10
1651848000000|2022-05-06 14:40:00|33.01|32.93|33.1|33.02|33.1|33.02|33.01|32.93|13
1651848010000|2022-05-06 14:40:10|33.11|33.03|33.02|32.94|33.11|33.03|33.02|32.94|1
1651848020000|2022-05-06 14:40:20|33.03|32.95|33|32.92|33.04|32.96|33|32.92|7
1651848030000|2022-05-06 14:40:30|32.99|32.91|32.99|32.91|33.01|32.93|32.97|32.89|0
1651848040000|2022-05-06 14:40:40|32.98|32.9|32.87|32.79|32.99|32.91|32.86|32.78|14
1651848050000|2022-05-06 14:40:50|32.88|32.8|32.87|32.79|32.9|32.82|32.87|32.79|1
1651848060000|2022-05-06 14:41:00|32.86|32.78|32.92|32.84|32.93|32.85|32.82|32.74|13
1651848070000|2022-05-06 14:41:10|32.93|32.85|32.94|32.86|32.94|32.86|32.92|32.84|9
1651848080000|2022-05-06 14:41:20|32.95|32.87|32.94|32.86|32.99|32.91|32.94|32.86|16
1651848090000|2022-05-06 14:41:30|32.93|32.85|32.92|32.84|32.93|32.85|32.89|32.81|2
1651848100000|2022-05-06 14:41:40|32.91|32.83|32.97|32.89|32.97|32.89|32.91|32.83|10
1651848110000|2022-05-06 14:41:50|32.95|32.87|32.93|32.85|32.98|32.9|32.93|32.85|4
1651848120000|2022-05-06 14:42:00|32.95|32.87|32.97|32.89|32.97|32.89|32.94|32.86|0
1651848130000|2022-05-06 14:42:10|32.92|32.84|32.97|32.89|32.97|32.89|32.92|32.84|4
1651848140000|2022-05-06 14:42:20|32.96|32.88|33.04|32.96|33.04|32.96|32.96|32.88|18
1651848150000|2022-05-06 14:42:30|33.03|32.95|33.03|32.95|33.04|32.96|33.02|32.94|4
1651848160000|2022-05-06 14:42:40|33.04|32.96|32.97|32.89|33.05|32.97|32.97|32.89|2
1651848170000|2022-05-06 14:42:50|32.98|32.9|32.94|32.86|32.98|32.9|32.92|32.84|2
1651848180000|2022-05-06 14:43:00|32.92|32.84|32.94|32.86|32.97|32.89|32.86|32.78|12
1651848190000|2022-05-06 14:43:10|32.95|32.87|32.92|32.84|32.97|32.89|32.91|32.83|4
1651848200000|2022-05-06 14:43:20|32.91|32.83|32.94|32.86|32.95|32.87|32.91|32.83|0
1651848210000|2022-05-06 14:43:30|32.93|32.85|32.87|32.79|32.95|32.87|32.87|32.79|66
1651848220000|2022-05-06 14:43:40|32.88|32.8|32.89|32.81|32.92|32.84|32.87|32.79|4
1651848230000|2022-05-06 14:43:50|32.87|32.79|32.89|32.81|32.92|32.84|32.87|32.79|10
1651848240000|2022-05-06 14:44:00|32.88|32.8|32.85|32.77|32.92|32.84|32.85|32.77|3
1651848250000|2022-05-06 14:44:10|32.86|32.78|32.88|32.8|32.9|32.82|32.85|32.77|10
1651848260000|2022-05-06 14:44:20|32.91|32.83|32.88|32.8|32.91|32.83|32.88|32.8|0
1651848270000|2022-05-06 14:44:30|32.9|32.82|32.92|32.84|32.92|32.84|32.85|32.77|2
1651848280000|2022-05-06 14:44:40|32.91|32.83|32.92|32.84|32.92|32.84|32.91|32.83|1
1651848290000|2022-05-06 14:44:50|32.93|32.85|32.97|32.89|32.97|32.89|32.92|32.84|11
1651848300000|2022-05-06 14:45:00|33.02|32.94|32.99|32.91|33.02|32.94|32.98|32.9|10
1651848310000|2022-05-06 14:45:10|32.98|32.9|32.83|32.75|33.02|32.94|32.83|32.75|56
1651848320000|2022-05-06 14:45:20|32.85|32.77|32.79|32.71|32.86|32.78|32.77|32.69|23
1651848330000|2022-05-06 14:45:30|32.8|32.72|32.8|32.72|32.85|32.77|32.79|32.71|9
1651848340000|2022-05-06 14:45:40|32.81|32.73|32.74|32.66|32.82|32.74|32.73|32.65|23
1651848350000|2022-05-06 14:45:50|32.75|32.67|32.74|32.66|32.75|32.67|32.72|32.64|4
1651848360000|2022-05-06 14:46:00|32.73|32.65|32.74|32.66|32.75|32.67|32.7|32.62|12
1651848370000|2022-05-06 14:46:10|32.73|32.65|32.67|32.59|32.74|32.66|32.65|32.57|7
1651848380000|2022-05-06 14:46:20|32.65|32.57|32.63|32.55|32.67|32.59|32.63|32.55|1
1651848390000|2022-05-06 14:46:30|32.62|32.54|32.6|32.52|32.62|32.54|32.58|32.5|1
1651848400000|2022-05-06 14:46:40|32.61|32.53|32.56|32.48|32.61|32.53|32.56|32.48|18
1651848410000|2022-05-06 14:46:50|32.55|32.47|32.52|32.44|32.55|32.47|32.46|32.38|86
1651848420000|2022-05-06 14:47:00|32.51|32.43|32.5|32.42|32.52|32.44|32.46|32.38|3
1651848430000|2022-05-06 14:47:10|32.51|32.43|32.51|32.43|32.52|32.44|32.47|32.39|8
1651848440000|2022-05-06 14:47:20|32.52|32.44|32.5|32.42|32.52|32.44|32.47|32.39|7
1651848450000|2022-05-06 14:47:30|32.51|32.43|32.49|32.41|32.52|32.44|32.46|32.38|0
1651848460000|2022-05-06 14:47:40|32.5|32.42|32.5|32.42|32.51|32.43|32.49|32.41|0
1651848470000|2022-05-06 14:47:50|32.51|32.43|32.54|32.46|32.54|32.46|32.49|32.41|0
1651848480000|2022-05-06 14:48:00|32.52|32.44|32.61|32.53|32.65|32.57|32.51|32.43|10
1651848490000|2022-05-06 14:48:10|32.59|32.51|32.61|32.53|32.65|32.57|32.59|32.51|1
1651848500000|2022-05-06 14:48:20|32.56|32.48|32.61|32.53|32.61|32.53|32.54|32.46|41
1651848510000|2022-05-06 14:48:30|32.6|32.52|32.6|32.52|32.62|32.54|32.57|32.49|5
1651848520000|2022-05-06 14:48:40|32.61|32.53|32.61|32.53|32.63|32.55|32.61|32.53|0
1651848530000|2022-05-06 14:48:50|32.62|32.54|32.62|32.54|32.65|32.57|32.61|32.53|3
1651848540000|2022-05-06 14:49:00|32.63|32.55|32.56|32.48|32.63|32.55|32.56|32.48|3
1651848550000|2022-05-06 14:49:10|32.57|32.49|32.6|32.52|32.61|32.53|32.56|32.48|2
1651848560000|2022-05-06 14:49:20|32.61|32.53|32.6|32.52|32.61|32.53|32.58|32.5|2
1651848570000|2022-05-06 14:49:30|32.61|32.53|32.58|32.5|32.61|32.53|32.54|32.46|0
1651848580000|2022-05-06 14:49:40|32.56|32.48|32.58|32.5|32.58|32.5|32.56|32.48|0
1651848590000|2022-05-06 14:49:50|32.59|32.51|32.54|32.46|32.59|32.51|32.54|32.46|1
1651848600000|2022-05-06 14:50:00|32.53|32.45|32.48|32.4|32.53|32.45|32.46|32.38|58
1651848610000|2022-05-06 14:50:10|32.46|32.38|32.52|32.44|32.52|32.44|32.44|32.36|4
1651848620000|2022-05-06 14:50:20|32.54|32.46|32.54|32.46|32.54|32.46|32.49|32.41|0
1651848630000|2022-05-06 14:50:30|32.52|32.44|32.55|32.47|32.58|32.5|32.52|32.44|2
1651848640000|2022-05-06 14:50:40|32.54|32.46|32.6|32.52|32.61|32.53|32.54|32.46|26
1651848650000|2022-05-06 14:50:50|32.61|32.53|32.5|32.42|32.61|32.53|32.5|32.42|0
1651848660000|2022-05-06 14:51:00|32.49|32.41|32.56|32.48|32.56|32.48|32.49|32.41|9
1651848670000|2022-05-06 14:51:10|32.55|32.47|32.52|32.44|32.56|32.48|32.49|32.41|5
1651848680000|2022-05-06 14:51:20|32.5|32.42|32.49|32.41|32.52|32.44|32.49|32.41|0
1651848690000|2022-05-06 14:51:30|32.51|32.43|32.51|32.43|32.51|32.43|32.49|32.41|1
1651848700000|2022-05-06 14:51:40|32.49|32.41|32.46|32.38|32.51|32.43|32.46|32.38|1
1651848710000|2022-05-06 14:51:50|32.48|32.4|32.51|32.43|32.53|32.45|32.48|32.4|0
1651848720000|2022-05-06 14:52:00|32.53|32.45|32.54|32.46|32.54|32.46|32.51|32.43|0
1651848730000|2022-05-06 14:52:10|32.53|32.45|32.48|32.4|32.54|32.46|32.48|32.4|1
1651848740000|2022-05-06 14:52:20|32.49|32.41|32.54|32.46|32.54|32.46|32.49|32.41|10
1651848750000|2022-05-06 14:52:30|32.56|32.48|32.59|32.51|32.59|32.51|32.54|32.46|7
1651848760000|2022-05-06 14:52:40|32.58|32.5|32.55|32.47|32.58|32.5|32.54|32.46|14
1651848770000|2022-05-06 14:52:50|32.54|32.46|32.56|32.48|32.58|32.5|32.54|32.46|0
1651848780000|2022-05-06 14:53:00|32.55|32.47|32.54|32.46|32.57|32.49|32.54|32.46|2
1651848790000|2022-05-06 14:53:10|32.53|32.45|32.52|32.44|32.53|32.45|32.49|32.41|4
1651848800000|2022-05-06 14:53:20|32.51|32.43|32.5|32.42|32.54|32.46|32.5|32.42|15
1651848810000|2022-05-06 14:53:30|32.51|32.43|32.49|32.41|32.51|32.43|32.46|32.38|5
1651848820000|2022-05-06 14:53:40|32.46|32.38|32.44|32.36|32.49|32.41|32.44|32.36|1
1651848830000|2022-05-06 14:53:50|32.46|32.38|32.46|32.38|32.5|32.42|32.46|32.38|2
1651848840000|2022-05-06 14:54:00|32.44|32.36|32.44|32.36|32.48|32.4|32.44|32.36|2
1651848850000|2022-05-06 14:54:10|32.43|32.35|32.43|32.35|32.43|32.35|32.42|32.34|2
1651848860000|2022-05-06 14:54:20|32.44|32.36|32.48|32.4|32.49|32.41|32.44|32.36|39
1651848870000|2022-05-06 14:54:30|32.46|32.38|32.44|32.36|32.46|32.38|32.43|32.35|2
1651848880000|2022-05-06 14:54:40|32.45|32.37|32.38|32.3|32.45|32.37|32.36|32.28|40
1651848890000|2022-05-06 14:54:50|32.36|32.28|32.33|32.25|32.38|32.3|32.33|32.25|4
1651848900000|2022-05-06 14:55:00|32.34|32.26|32.38|32.3|32.38|32.3|32.33|32.25|20
1651848910000|2022-05-06 14:55:10|32.41|32.33|32.41|32.33|32.44|32.36|32.39|32.31|18
1651848920000|2022-05-06 14:55:20|32.43|32.35|32.38|32.3|32.43|32.35|32.37|32.29|1
1651848930000|2022-05-06 14:55:30|32.39|32.31|32.39|32.31|32.43|32.35|32.39|32.31|0
1651848940000|2022-05-06 14:55:40|32.41|32.33|32.33|32.25|32.43|32.35|32.33|32.25|8
1651848950000|2022-05-06 14:55:50|32.34|32.26|32.37|32.29|32.38|32.3|32.33|32.25|4
1651848960000|2022-05-06 14:56:00|32.38|32.3|32.33|32.25|32.38|32.3|32.33|32.25|1
1651848970000|2022-05-06 14:56:10|32.34|32.26|32.33|32.25|32.38|32.3|32.33|32.25|9
1651848980000|2022-05-06 14:56:20|32.34|32.26|32.31|32.23|32.34|32.26|32.29|32.21|2
1651848990000|2022-05-06 14:56:30|32.29|32.21|32.34|32.26|32.34|32.26|32.28|32.2|14
1651849000000|2022-05-06 14:56:40|32.35|32.27|32.34|32.26|32.35|32.27|32.34|32.26|19
1651849010000|2022-05-06 14:56:50|32.3|32.22|32.33|32.25|32.34|32.26|32.29|32.21|19
1651849020000|2022-05-06 14:57:00|32.32|32.24|32.26|32.18|32.34|32.26|32.24|32.16|9
1651849030000|2022-05-06 14:57:10|32.24|32.16|32.29|32.21|32.29|32.21|32.24|32.16|0
1651849040000|2022-05-06 14:57:20|32.28|32.2|32.24|32.16|32.29|32.21|32.24|32.16|3
1651849050000|2022-05-06 14:57:30|32.23|32.15|32.23|32.15|32.24|32.16|32.23|32.15|2
1651849060000|2022-05-06 14:57:40|32.19|32.11|32.19|32.11|32.21|32.13|32.17|32.09|6
1651849070000|2022-05-06 14:57:50|32.17|32.09|32.14|32.06|32.18|32.1|32.14|32.06|66
1651849080000|2022-05-06 14:58:00|32.13|32.05|32.17|32.09|32.18|32.1|32.13|32.05|16
1651849090000|2022-05-06 14:58:10|32.18|32.1|32.15|32.07|32.18|32.1|32.15|32.07|31
1651849100000|2022-05-06 14:58:20|32.16|32.08|32.1|32.02|32.16|32.08|32.06|31.98|5
1651849110000|2022-05-06 14:58:30|32.11|32.03|32.07|31.99|32.11|32.03|32.07|31.99|11
1651849120000|2022-05-06 14:58:40|32.06|31.98|32.07|31.99|32.11|32.03|32.06|31.98|3
1651849130000|2022-05-06 14:58:50|32.08|32|32.06|31.98|32.08|32|32.05|31.97|62
1651849140000|2022-05-06 14:59:00|32.05|31.97|32.04|31.96|32.07|31.99|32.02|31.94|2
1651849150000|2022-05-06 14:59:10|32.06|31.98|32.08|32|32.13|32.05|32.06|31.98|28
1651849160000|2022-05-06 14:59:20|32.09|32.01|32.1|32.02|32.13|32.05|32.08|32|24
1651849170000|2022-05-06 14:59:30|32.11|32.03|32.13|32.05|32.13|32.05|32.08|32|47
1651849180000|2022-05-06 14:59:40|32.12|32.04|32.13|32.05|32.13|32.05|32.08|32|26
1651849190000|2022-05-06 14:59:50|32.12|32.04|32.13|32.05|32.13|32.05|32.12|32.04|47
1651849200000|2022-05-06 15:00:00|32.16|32.08|32.18|32.1|32.19|32.11|32.13|32.05|70
1651849210000|2022-05-06 15:00:10|32.14|32.06|32.21|32.13|32.21|32.13|32.13|32.05|5
1651849220000|2022-05-06 15:00:20|32.19|32.11|32.21|32.13|32.21|32.13|32.19|32.11|0
1651849230000|2022-05-06 15:00:30|32.19|32.11|32.18|32.1|32.21|32.13|32.18|32.1|24
1651849240000|2022-05-06 15:00:40|32.14|32.06|32.13|32.05|32.18|32.1|32.13|32.05|23
1651849250000|2022-05-06 15:00:50|32.09|32.01|32.13|32.05|32.13|32.05|32.09|32.01|6
1651849260000|2022-05-06 15:01:00|32.12|32.04|32.18|32.1|32.18|32.1|32.12|32.04|9
1651849270000|2022-05-06 15:01:10|32.17|32.09|32.13|32.05|32.17|32.09|32.08|32|1
1651849280000|2022-05-06 15:01:20|32.14|32.06|32.18|32.1|32.18|32.1|32.13|32.05|10
1651849290000|2022-05-06 15:01:30|32.17|32.09|32.21|32.13|32.23|32.15|32.17|32.09|7
1651849300000|2022-05-06 15:01:40|32.19|32.11|32.21|32.13|32.23|32.15|32.18|32.1|3
1651849310000|2022-05-06 15:01:50|32.23|32.15|32.23|32.15|32.23|32.15|32.2|32.12|1
1651849320000|2022-05-06 15:02:00|32.24|32.16|32.25|32.17|32.29|32.21|32.23|32.15|23
1651849330000|2022-05-06 15:02:10|32.26|32.18|32.16|32.08|32.26|32.18|32.16|32.08|51
1651849340000|2022-05-06 15:02:20|32.17|32.09|32.21|32.13|32.22|32.14|32.17|32.09|0
1651849350000|2022-05-06 15:02:30|32.22|32.14|32.21|32.13|32.26|32.18|32.21|32.13|7
1651849360000|2022-05-06 15:02:40|32.24|32.16|32.26|32.18|32.27|32.19|32.24|32.16|1
1651849370000|2022-05-06 15:02:50|32.27|32.19|32.31|32.23|32.32|32.24|32.26|32.18|0
1651849390000|2022-05-06 15:03:10|32.32|32.24|32.38|32.3|32.38|32.3|32.31|32.23|5
1651849400000|2022-05-06 15:03:20|32.37|32.29|32.37|32.29|32.38|32.3|32.36|32.28|4
1651849410000|2022-05-06 15:03:30|32.38|32.3|32.37|32.29|32.38|32.3|32.32|32.24|19
1651849420000|2022-05-06 15:03:40|32.39|32.31|32.39|32.31|32.41|32.33|32.39|32.31|0
1651849430000|2022-05-06 15:03:50|32.38|32.3|32.38|32.3|32.41|32.33|32.36|32.28|12
1651849440000|2022-05-06 15:04:00|32.37|32.29|32.38|32.3|32.43|32.35|32.37|32.29|36
1651849450000|2022-05-06 15:04:10|32.39|32.31|32.38|32.3|32.39|32.31|32.36|32.28|2
1651849460000|2022-05-06 15:04:20|32.37|32.29|32.37|32.29|32.38|32.3|32.36|32.28|4
1651849470000|2022-05-06 15:04:30|32.38|32.3|32.38|32.3|32.38|32.3|32.36|32.28|0
1651849480000|2022-05-06 15:04:40|32.37|32.29|32.38|32.3|32.38|32.3|32.36|32.28|14
1651849490000|2022-05-06 15:04:50|32.37|32.29|32.42|32.34|32.42|32.34|32.37|32.29|1
1651849500000|2022-05-06 15:05:00|32.39|32.31|32.42|32.34|32.43|32.35|32.38|32.3|2
1651849510000|2022-05-06 15:05:10|32.43|32.35|32.45|32.37|32.48|32.4|32.43|32.35|9
1651849520000|2022-05-06 15:05:20|32.44|32.36|32.49|32.41|32.51|32.43|32.43|32.35|88
1651849530000|2022-05-06 15:05:30|32.48|32.4|32.49|32.41|32.5|32.42|32.46|32.38|3
1651849540000|2022-05-06 15:05:40|32.48|32.4|32.49|32.41|32.49|32.41|32.44|32.36|7
1651849550000|2022-05-06 15:05:50|32.51|32.43|32.49|32.41|32.53|32.45|32.49|32.41|24
1651849560000|2022-05-06 15:06:00|32.5|32.42|32.53|32.45|32.54|32.46|32.49|32.41|6
1651849570000|2022-05-06 15:06:10|32.5|32.42|32.49|32.41|32.53|32.45|32.46|32.38|26
1651849580000|2022-05-06 15:06:20|32.52|32.44|32.49|32.41|32.52|32.44|32.49|32.41|12
1651849590000|2022-05-06 15:06:30|32.46|32.38|32.49|32.41|32.49|32.41|32.44|32.36|3
1651849600000|2022-05-06 15:06:40|32.47|32.39|32.46|32.38|32.49|32.41|32.44|32.36|2
1651849610000|2022-05-06 15:06:50|32.44|32.36|32.39|32.31|32.44|32.36|32.39|32.31|25
1651849620000|2022-05-06 15:07:00|32.43|32.35|32.44|32.36|32.46|32.38|32.41|32.33|0
1651849630000|2022-05-06 15:07:10|32.46|32.38|32.54|32.46|32.54|32.46|32.44|32.36|22
1651849640000|2022-05-06 15:07:20|32.5|32.42|32.49|32.41|32.5|32.42|32.49|32.41|7
1651849650000|2022-05-06 15:07:30|32.48|32.4|32.46|32.38|32.49|32.41|32.44|32.36|1
1651849660000|2022-05-06 15:07:40|32.48|32.4|32.44|32.36|32.48|32.4|32.44|32.36|0
1651849670000|2022-05-06 15:07:50|32.46|32.38|32.49|32.41|32.49|32.41|32.46|32.38|27
1651849680000|2022-05-06 15:08:00|32.48|32.4|32.49|32.41|32.49|32.41|32.44|32.36|3
1651849690000|2022-05-06 15:08:10|32.46|32.38|32.45|32.37|32.48|32.4|32.44|32.36|1
1651849700000|2022-05-06 15:08:20|32.44|32.36|32.47|32.39|32.47|32.39|32.44|32.36|0
1651849710000|2022-05-06 15:08:30|32.44|32.36|32.44|32.36|32.44|32.36|32.44|32.36|11
1651849720000|2022-05-06 15:08:40|32.43|32.35|32.39|32.31|32.44|32.36|32.38|32.3|47
1651849730000|2022-05-06 15:08:50|32.4|32.32|32.38|32.3|32.43|32.35|32.38|32.3|7
1651849740000|2022-05-06 15:09:00|32.36|32.28|32.38|32.3|32.39|32.31|32.36|32.28|1
1651849750000|2022-05-06 15:09:10|32.42|32.34|32.39|32.31|32.42|32.34|32.38|32.3|25
1651849760000|2022-05-06 15:09:20|32.38|32.3|32.37|32.29|32.38|32.3|32.36|32.28|1
1651849770000|2022-05-06 15:09:30|32.38|32.3|32.43|32.35|32.43|32.35|32.37|32.29|12
1651849780000|2022-05-06 15:09:40|32.42|32.34|32.43|32.35|32.43|32.35|32.42|32.34|0
1651849790000|2022-05-06 15:09:50|32.44|32.36|32.43|32.35|32.44|32.36|32.42|32.34|0
1651849800000|2022-05-06 15:10:00|32.45|32.37|32.45|32.37|32.45|32.37|32.41|32.33|0
1651849810000|2022-05-06 15:10:10|32.44|32.36|32.49|32.41|32.51|32.43|32.44|32.36|38
1651849820000|2022-05-06 15:10:20|32.51|32.43|32.54|32.46|32.54|32.46|32.49|32.41|11
1651849830000|2022-05-06 15:10:30|32.52|32.44|32.55|32.47|32.55|32.47|32.52|32.44|0
1651849840000|2022-05-06 15:10:40|32.57|32.49|32.59|32.51|32.61|32.53|32.57|32.49|18
1651849850000|2022-05-06 15:10:50|32.6|32.52|32.66|32.58|32.66|32.58|32.59|32.51|12
1651849860000|2022-05-06 15:11:00|32.65|32.57|32.6|32.52|32.66|32.58|32.58|32.5|10
1651849870000|2022-05-06 15:11:10|32.58|32.5|32.55|32.47|32.59|32.51|32.54|32.46|0
1651849880000|2022-05-06 15:11:20|32.56|32.48|32.49|32.41|32.56|32.48|32.49|32.41|82
1651849890000|2022-05-06 15:11:30|32.5|32.42|32.55|32.47|32.55|32.47|32.49|32.41|2
1651849900000|2022-05-06 15:11:40|32.54|32.46|32.53|32.45|32.55|32.47|32.52|32.44|2
1651849910000|2022-05-06 15:11:50|32.54|32.46|32.52|32.44|32.54|32.46|32.49|32.41|4
1651849920000|2022-05-06 15:12:00|32.51|32.43|32.49|32.41|32.54|32.46|32.44|32.36|18
1651849930000|2022-05-06 15:12:10|32.46|32.38|32.56|32.48|32.56|32.48|32.46|32.38|5
1651849940000|2022-05-06 15:12:20|32.55|32.47|32.56|32.48|32.56|32.48|32.53|32.45|2
1651849950000|2022-05-06 15:12:30|32.55|32.47|32.52|32.44|32.55|32.47|32.49|32.41|6
1651849960000|2022-05-06 15:12:40|32.49|32.41|32.49|32.41|32.52|32.44|32.49|32.41|0
1651849970000|2022-05-06 15:12:50|32.48|32.4|32.44|32.36|32.48|32.4|32.44|32.36|26
1651849980000|2022-05-06 15:13:00|32.46|32.38|32.43|32.35|32.46|32.38|32.39|32.31|4
1651849990000|2022-05-06 15:13:10|32.44|32.36|32.43|32.35|32.44|32.36|32.43|32.35|12
1651850010000|2022-05-06 15:13:30|32.44|32.36|32.43|32.35|32.46|32.38|32.43|32.35|3
1651850020000|2022-05-06 15:13:40|32.44|32.36|32.44|32.36|32.44|32.36|32.43|32.35|0
1651850030000|2022-05-06 15:13:50|32.43|32.35|32.4|32.32|32.46|32.38|32.39|32.31|2
1651850040000|2022-05-06 15:14:00|32.42|32.34|32.43|32.35|32.43|32.35|32.38|32.3|0
1651850050000|2022-05-06 15:14:10|32.42|32.34|32.43|32.35|32.43|32.35|32.38|32.3|20
1651850060000|2022-05-06 15:14:20|32.4|32.32|32.38|32.3|32.43|32.35|32.38|32.3|0
1651850070000|2022-05-06 15:14:30|32.35|32.27|32.38|32.3|32.38|32.3|32.35|32.27|21
1651850080000|2022-05-06 15:14:40|32.37|32.29|32.36|32.28|32.38|32.3|32.34|32.26|4
1651850090000|2022-05-06 15:14:50|32.35|32.27|32.31|32.23|32.35|32.27|32.31|32.23|2
1651850100000|2022-05-06 15:15:00|32.29|32.21|32.31|32.23|32.31|32.23|32.25|32.17|30
1651850110000|2022-05-06 15:15:10|32.28|32.2|32.31|32.23|32.32|32.24|32.28|32.2|22
1651850120000|2022-05-06 15:15:20|32.26|32.18|32.26|32.18|32.31|32.23|32.26|32.18|0
1651850130000|2022-05-06 15:15:30|32.24|32.16|32.25|32.17|32.25|32.17|32.24|32.16|11
1651850140000|2022-05-06 15:15:40|32.24|32.16|32.25|32.17|32.26|32.18|32.24|32.16|0
1651850150000|2022-05-06 15:15:50|32.24|32.16|32.25|32.17|32.26|32.18|32.24|32.16|3
1651850160000|2022-05-06 15:16:00|32.24|32.16|32.26|32.18|32.28|32.2|32.24|32.16|2
1651850170000|2022-05-06 15:16:10|32.27|32.19|32.27|32.19|32.28|32.2|32.26|32.18|2
1651850180000|2022-05-06 15:16:20|32.26|32.18|32.31|32.23|32.34|32.26|32.26|32.18|17
1651850190000|2022-05-06 15:16:30|32.32|32.24|32.32|32.24|32.33|32.25|32.31|32.23|5
1651850200000|2022-05-06 15:16:40|32.31|32.23|32.31|32.23|32.33|32.25|32.31|32.23|3
1651850210000|2022-05-06 15:16:50|32.3|32.22|32.31|32.23|32.31|32.23|32.27|32.19|8
1651850220000|2022-05-06 15:17:00|32.3|32.22|32.3|32.22|32.31|32.23|32.29|32.21|8
1651850230000|2022-05-06 15:17:10|32.29|32.21|32.24|32.16|32.3|32.22|32.24|32.16|13
1651850240000|2022-05-06 15:17:20|32.25|32.17|32.24|32.16|32.25|32.17|32.24|32.16|0
1651850250000|2022-05-06 15:17:30|32.25|32.17|32.24|32.16|32.25|32.17|32.2|32.12|15
1651850260000|2022-05-06 15:17:40|32.21|32.13|32.24|32.16|32.24|32.16|32.19|32.11|3
1651850270000|2022-05-06 15:17:50|32.23|32.15|32.21|32.13|32.23|32.15|32.19|32.11|2
1651850280000|2022-05-06 15:18:00|32.2|32.12|32.21|32.13|32.21|32.13|32.19|32.11|3
1651850290000|2022-05-06 15:18:10|32.19|32.11|32.19|32.11|32.24|32.16|32.19|32.11|7
1651850300000|2022-05-06 15:18:20|32.21|32.13|32.22|32.14|32.22|32.14|32.19|32.11|5
1651850310000|2022-05-06 15:18:30|32.24|32.16|32.26|32.18|32.26|32.18|32.24|32.16|2
1651850320000|2022-05-06 15:18:40|32.27|32.19|32.31|32.23|32.36|32.28|32.27|32.19|2
1651850330000|2022-05-06 15:18:50|32.29|32.21|32.31|32.23|32.31|32.23|32.26|32.18|3
1651850340000|2022-05-06 15:19:00|32.32|32.24|32.26|32.18|32.32|32.24|32.26|32.18|2
1651850350000|2022-05-06 15:19:10|32.24|32.16|32.21|32.13|32.24|32.16|32.21|32.13|4
1651850370000|2022-05-06 15:19:30|32.22|32.14|32.22|32.14|32.23|32.15|32.21|32.13|8
1651850380000|2022-05-06 15:19:40|32.21|32.13|32.23|32.15|32.23|32.15|32.21|32.13|0
1651850390000|2022-05-06 15:19:50|32.22|32.14|32.23|32.15|32.23|32.15|32.21|32.13|6
1651850400000|2022-05-06 15:20:00|32.22|32.14|32.23|32.15|32.24|32.16|32.21|32.13|9
1651850410000|2022-05-06 15:20:10|32.24|32.16|32.24|32.16|32.24|32.16|32.24|32.16|12
1651850420000|2022-05-06 15:20:20|32.25|32.17|32.26|32.18|32.28|32.2|32.24|32.16|10
1651850430000|2022-05-06 15:20:30|32.29|32.21|32.29|32.21|32.31|32.23|32.29|32.21|47
1651850440000|2022-05-06 15:20:40|||||||||5
1651850450000|2022-05-06 15:20:50|32.28|32.2|32.26|32.18|32.29|32.21|32.24|32.16|2
1651850460000|2022-05-06 15:21:00|32.24|32.16|32.18|32.1|32.26|32.18|32.18|32.1|21
1651850470000|2022-05-06 15:21:10|32.2|32.12|32.21|32.13|32.24|32.16|32.18|32.1|19
1651850480000|2022-05-06 15:21:20|32.19|32.11|32.18|32.1|32.21|32.13|32.18|32.1|7
1651850490000|2022-05-06 15:21:30|32.19|32.11|32.13|32.05|32.21|32.13|32.13|32.05|4
1651850500000|2022-05-06 15:21:40|32.12|32.04|32.16|32.08|32.16|32.08|32.12|32.04|9
1651850510000|2022-05-06 15:21:50|32.17|32.09|32.16|32.08|32.17|32.09|32.16|32.08|3
1651850520000|2022-05-06 15:22:00|32.15|32.07|32.12|32.04|32.15|32.07|32.11|32.03|6
1651850530000|2022-05-06 15:22:10|32.11|32.03|32.11|32.03|32.12|32.04|32.11|32.03|0
1651850540000|2022-05-06 15:22:20|32.1|32.02|32.09|32.01|32.11|32.03|32.09|32.01|95
1651850550000|2022-05-06 15:22:30|32.04|31.96|32.04|31.96|32.04|31.96|32.04|31.96|29
1651850560000|2022-05-06 15:22:40|32.03|31.95|32.03|31.95|32.04|31.96|32.03|31.95|6
1651850570000|2022-05-06 15:22:50|32.04|31.96|32.04|31.96|32.09|32.01|32.04|31.96|19
1651850580000|2022-05-06 15:23:00|32.06|31.98|32.07|31.99|32.09|32.01|32.06|31.98|9
1651850590000|2022-05-06 15:23:10|32.06|31.98|32.09|32.01|32.09|32.01|32.06|31.98|0
1651850600000|2022-05-06 15:23:20|32.08|32|32.05|31.97|32.08|32|32.05|31.97|9
1651850610000|2022-05-06 15:23:30|32.04|31.96|32.04|31.96|32.06|31.98|32.04|31.96|0
1651850620000|2022-05-06 15:23:40|32.05|31.97|31.99|31.91|32.05|31.97|31.97|31.89|23
1651850630000|2022-05-06 15:23:50|31.97|31.89|31.98|31.9|31.99|31.91|31.97|31.89|56
1651850640000|2022-05-06 15:24:00|31.97|31.89|31.95|31.87|31.98|31.9|31.94|31.86|0
1651850650000|2022-05-06 15:24:10|31.94|31.86|31.95|31.87|31.96|31.88|31.94|31.86|38
1651850660000|2022-05-06 15:24:20|31.94|31.86|31.94|31.86|31.98|31.9|31.94|31.86|0
1651850670000|2022-05-06 15:24:30|31.95|31.87|31.94|31.86|31.96|31.88|31.93|31.85|139
1651850690000|2022-05-06 15:24:50|31.95|31.87|31.94|31.86|31.95|31.87|31.94|31.86|0
1651850700000|2022-05-06 15:25:00|31.95|31.87|31.98|31.9|31.99|31.91|31.94|31.86|69
1651850710000|2022-05-06 15:25:10|31.97|31.89|31.99|31.91|31.99|31.91|31.94|31.86|10
1651850720000|2022-05-06 15:25:20|32.01|31.93|32.03|31.95|32.04|31.96|32.01|31.93|25
1651850730000|2022-05-06 15:25:30|32.04|31.96|31.99|31.91|32.04|31.96|31.99|31.91|4
1651850740000|2022-05-06 15:25:40|32|31.92|31.99|31.91|32.01|31.93|31.99|31.91|8
1651850750000|2022-05-06 15:25:50|32.02|31.94|32.05|31.97|32.05|31.97|32.02|31.94|26
1651850760000|2022-05-06 15:26:00|32.07|31.99|32.06|31.98|32.1|32.02|32.06|31.98|67
1651850770000|2022-05-06 15:26:10|32.09|32.01|32.13|32.05|32.13|32.05|32.09|32.01|24
1651850780000|2022-05-06 15:26:20|32.12|32.04|32.12|32.04|32.13|32.05|32.11|32.03|5
1651850790000|2022-05-06 15:26:30|32.13|32.05|32.16|32.08|32.16|32.08|32.11|32.03|10
1651850800000|2022-05-06 15:26:40|32.18|32.1|32.19|32.11|32.21|32.13|32.18|32.1|54
1651850810000|2022-05-06 15:26:50|32.21|32.13|32.23|32.15|32.23|32.15|32.21|32.13|7
1651850820000|2022-05-06 15:27:00|||||||||8
1651850830000|2022-05-06 15:27:10|32.22|32.14|32.22|32.14|32.23|32.15|32.17|32.09|51
1651850840000|2022-05-06 15:27:20|32.21|32.13|32.22|32.14|32.23|32.15|32.21|32.13|118
1651850850000|2022-05-06 15:27:30|32.21|32.13|32.23|32.15|32.23|32.15|32.21|32.13|1
1651850860000|2022-05-06 15:27:40|32.18|32.1|32.23|32.15|32.23|32.15|32.18|32.1|20
1651850870000|2022-05-06 15:27:50|32.24|32.16|32.24|32.16|32.24|32.16|32.24|32.16|0
1651850880000|2022-05-06 15:28:00|32.23|32.15|32.27|32.19|32.28|32.2|32.23|32.15|47
1651850890000|2022-05-06 15:28:10|32.28|32.2|32.21|32.13|32.28|32.2|32.21|32.13|67
1651850900000|2022-05-06 15:28:20|32.18|32.1|32.21|32.13|32.21|32.13|32.16|32.08|110
1651850910000|2022-05-06 15:28:30|32.22|32.14|32.2|32.12|32.22|32.14|32.2|32.12|27
1651850920000|2022-05-06 15:28:40|32.21|32.13|32.2|32.12|32.24|32.16|32.19|32.11|28
1651850930000|2022-05-06 15:28:50|32.19|32.11|32.22|32.14|32.24|32.16|32.19|32.11|53
1651850940000|2022-05-06 15:29:00|32.24|32.16|32.22|32.14|32.24|32.16|32.2|32.12|45
1651850950000|2022-05-06 15:29:10|32.2|32.12|32.2|32.12|32.2|32.12|32.17|32.09|50
1651850960000|2022-05-06 15:29:20|32.19|32.11|32.22|32.14|32.22|32.14|32.19|32.11|8
1651850970000|2022-05-06 15:29:30|32.23|32.15|32.28|32.2|32.28|32.2|32.23|32.15|45
1651850980000|2022-05-06 15:29:40|32.27|32.19|32.27|32.19|32.27|32.19|32.24|32.16|12
1651850990000|2022-05-06 15:29:50|32.25|32.17|32.24|32.16|32.25|32.17|32.22|32.14|85
1651851000000|2022-05-06 15:30:00|32.23|32.15|32.23|32.15|32.23|32.15|32.18|32.1|80
1651851010000|2022-05-06 15:30:10|32.24|32.16|32.21|32.13|32.26|32.18|32.21|32.13|40
1651851020000|2022-05-06 15:30:20|32.23|32.15|32.3|32.22|32.31|32.23|32.23|32.15|5
1651851030000|2022-05-06 15:30:30|32.31|32.23|32.26|32.18|32.32|32.24|32.26|32.18|4
1651851040000|2022-05-06 15:30:40|32.24|32.16|32.27|32.19|32.28|32.2|32.24|32.16|15
1651851050000|2022-05-06 15:30:50|32.28|32.2|32.27|32.19|32.28|32.2|32.26|32.18|4
1651851060000|2022-05-06 15:31:00|32.28|32.2|32.32|32.24|32.33|32.25|32.28|32.2|2
1651851070000|2022-05-06 15:31:10|32.29|32.21|32.33|32.25|32.33|32.25|32.29|32.21|4
1651851080000|2022-05-06 15:31:20|32.32|32.24|32.33|32.25|32.33|32.25|32.3|32.22|2
1651851090000|2022-05-06 15:31:30|32.34|32.26|32.4|32.32|32.42|32.34|32.34|32.26|6
1651851100000|2022-05-06 15:31:40|32.42|32.34|32.44|32.36|32.44|32.36|32.4|32.32|2
1651851110000|2022-05-06 15:31:50|32.43|32.35|32.41|32.33|32.44|32.36|32.39|32.31|61
1651851120000|2022-05-06 15:32:00|32.4|32.32|32.48|32.4|32.48|32.4|32.4|32.32|5
1651851130000|2022-05-06 15:32:10|32.46|32.38|32.51|32.43|32.51|32.43|32.46|32.38|2
1651851140000|2022-05-06 15:32:20|32.5|32.42|32.49|32.41|32.51|32.43|32.49|32.41|1
1651851150000|2022-05-06 15:32:30|32.53|32.45|32.54|32.46|32.58|32.5|32.53|32.45|5
1651851160000|2022-05-06 15:32:40|32.56|32.48|32.54|32.46|32.56|32.48|32.54|32.46|0
1651851170000|2022-05-06 15:32:50|32.56|32.48|32.59|32.51|32.59|32.51|32.56|32.48|23
1651851180000|2022-05-06 15:33:00|32.57|32.49|32.64|32.56|32.64|32.56|32.57|32.49|0
1651851190000|2022-05-06 15:33:10|32.61|32.53|32.69|32.61|32.69|32.61|32.61|32.53|1
1651851200000|2022-05-06 15:33:20|32.66|32.58|32.64|32.56|32.67|32.59|32.64|32.56|50
1651851210000|2022-05-06 15:33:30|32.65|32.57|32.7|32.62|32.7|32.62|32.64|32.56|0
1651851220000|2022-05-06 15:33:40|32.68|32.6|32.69|32.61|32.7|32.62|32.67|32.59|6
1651851230000|2022-05-06 15:33:50|32.68|32.6|32.66|32.58|32.69|32.61|32.64|32.56|12
1651851240000|2022-05-06 15:34:00|32.64|32.56|32.68|32.6|32.68|32.6|32.64|32.56|8
1651851250000|2022-05-06 15:34:10|32.66|32.58|32.69|32.61|32.69|32.61|32.64|32.56|6
1651851260000|2022-05-06 15:34:20|32.7|32.62|32.68|32.6|32.72|32.64|32.68|32.6|10
1651851270000|2022-05-06 15:34:30|32.7|32.62|32.71|32.63|32.71|32.63|32.68|32.6|0
1651851280000|2022-05-06 15:34:40|32.73|32.65|32.71|32.63|32.74|32.66|32.7|32.62|6
1651851290000|2022-05-06 15:34:50|32.7|32.62|32.66|32.58|32.76|32.68|32.66|32.58|29
1651851300000|2022-05-06 15:35:00|32.68|32.6|32.68|32.6|32.74|32.66|32.66|32.58|14
1651851310000|2022-05-06 15:35:10|32.69|32.61|32.74|32.66|32.75|32.67|32.68|32.6|0
1651851320000|2022-05-06 15:35:20|32.75|32.67|32.78|32.7|32.81|32.73|32.74|32.66|13
1651851330000|2022-05-06 15:35:30|32.8|32.72|32.76|32.68|32.8|32.72|32.73|32.65|0
1651851340000|2022-05-06 15:35:40|32.78|32.7|32.75|32.67|32.8|32.72|32.75|32.67|0
1651851350000|2022-05-06 15:35:50|32.77|32.69|32.73|32.65|32.78|32.7|32.73|32.65|101
1651851360000|2022-05-06 15:36:00|32.74|32.66|32.77|32.69|32.77|32.69|32.73|32.65|10
1651851370000|2022-05-06 15:36:10|32.76|32.68|32.76|32.68|32.81|32.73|32.74|32.66|0
1651851380000|2022-05-06 15:36:20|32.74|32.66|32.74|32.66|32.77|32.69|32.73|32.65|20
1651851390000|2022-05-06 15:36:30|32.76|32.68|32.73|32.65|32.78|32.7|32.73|32.65|0
1651851400000|2022-05-06 15:36:40|32.74|32.66|32.77|32.69|32.77|32.69|32.74|32.66|0
1651851410000|2022-05-06 15:36:50|32.78|32.7|32.8|32.72|32.82|32.74|32.78|32.7|5
1651851420000|2022-05-06 15:37:00|32.78|32.7|32.79|32.71|32.79|32.71|32.78|32.7|14
1651851430000|2022-05-06 15:37:10|32.78|32.7|32.74|32.66|32.78|32.7|32.73|32.65|0
1651851440000|2022-05-06 15:37:20|32.77|32.69|32.79|32.71|32.8|32.72|32.73|32.65|16
1651851450000|2022-05-06 15:37:30|32.8|32.72|32.78|32.7|32.82|32.74|32.75|32.67|7
1651851460000|2022-05-06 15:37:40|32.8|32.72|32.83|32.75|32.85|32.77|32.8|32.72|7
1651851470000|2022-05-06 15:37:50|32.82|32.74|32.83|32.75|32.85|32.77|32.82|32.74|10
1651851480000|2022-05-06 15:38:00|32.85|32.77|32.8|32.72|32.85|32.77|32.8|32.72|0
1651851490000|2022-05-06 15:38:10|32.77|32.69|32.77|32.69|32.79|32.71|32.77|32.69|11
1651851500000|2022-05-06 15:38:20|32.78|32.7|32.79|32.71|32.81|32.73|32.77|32.69|0
1651851510000|2022-05-06 15:38:30|32.82|32.74|32.79|32.71|32.82|32.74|32.78|32.7|2
1651851520000|2022-05-06 15:38:40|32.8|32.72|32.82|32.74|32.82|32.74|32.79|32.71|57
1651851530000|2022-05-06 15:38:50|32.8|32.72|32.81|32.73|32.83|32.75|32.8|32.72|6
1651851540000|2022-05-06 15:39:00|32.82|32.74|32.81|32.73|32.83|32.75|32.8|32.72|4
1651851550000|2022-05-06 15:39:10|32.83|32.75|32.83|32.75|32.83|32.75|32.8|32.72|8
1651851560000|2022-05-06 15:39:20|32.85|32.77|32.85|32.77|32.88|32.8|32.85|32.77|52
1651851570000|2022-05-06 15:39:30|32.87|32.79|32.92|32.84|32.92|32.84|32.87|32.79|0
1651851580000|2022-05-06 15:39:40|32.91|32.83|32.97|32.89|32.98|32.9|32.91|32.83|5
1651851590000|2022-05-06 15:39:50|32.98|32.9|32.96|32.88|32.99|32.91|32.96|32.88|7
1651851600000|2022-05-06 15:40:00|32.97|32.89|32.91|32.83|32.98|32.9|32.91|32.83|0
1651851610000|2022-05-06 15:40:10|32.9|32.82|32.92|32.84|32.92|32.84|32.87|32.79|0
1651851620000|2022-05-06 15:40:20|32.91|32.83|32.89|32.81|32.91|32.83|32.88|32.8|3
1651851630000|2022-05-06 15:40:30|32.88|32.8|32.93|32.85|32.93|32.85|32.88|32.8|0
1651851640000|2022-05-06 15:40:40|32.94|32.86|32.85|32.77|32.94|32.86|32.85|32.77|37
1651851650000|2022-05-06 15:40:50|32.86|32.78|32.9|32.82|32.91|32.83|32.86|32.78|2
1651851660000|2022-05-06 15:41:00|32.87|32.79|32.9|32.82|32.9|32.82|32.85|32.77|1
1651851670000|2022-05-06 15:41:10|32.88|32.8|32.9|32.82|32.9|32.82|32.86|32.78|0
1651851680000|2022-05-06 15:41:20|32.89|32.81|32.86|32.78|32.9|32.82|32.86|32.78|0
1651851690000|2022-05-06 15:41:30|32.87|32.79|32.86|32.78|32.88|32.8|32.86|32.78|0
1651851700000|2022-05-06 15:41:40|32.85|32.77|32.86|32.78|32.86|32.78|32.85|32.77|4
1651851710000|2022-05-06 15:41:50|32.85|32.77|32.86|32.78|32.86|32.78|32.85|32.77|0
1651851720000|2022-05-06 15:42:00|32.87|32.79|32.83|32.75|32.87|32.79|32.83|32.75|1
1651851730000|2022-05-06 15:42:10|32.8|32.72|32.77|32.69|32.82|32.74|32.77|32.69|24
1651851740000|2022-05-06 15:42:20|32.79|32.71|32.82|32.74|32.82|32.74|32.79|32.71|0
1651851750000|2022-05-06 15:42:30|32.8|32.72|32.79|32.71|32.81|32.73|32.77|32.69|1
1651851760000|2022-05-06 15:42:40|32.8|32.72|32.8|32.72|32.8|32.72|32.79|32.71|0
1651851770000|2022-05-06 15:42:50|32.81|32.73|32.8|32.72|32.82|32.74|32.8|32.72|0
1651851780000|2022-05-06 15:43:00|32.81|32.73|32.83|32.75|32.83|32.75|32.8|32.72|4
1651851790000|2022-05-06 15:43:10|32.85|32.77|32.8|32.72|32.86|32.78|32.8|32.72|2
1651851800000|2022-05-06 15:43:20|32.81|32.73|32.81|32.73|32.83|32.75|32.81|32.73|0
1651851810000|2022-05-06 15:43:30|32.8|32.72|32.85|32.77|32.85|32.77|32.8|32.72|0
1651851820000|2022-05-06 15:43:40|32.86|32.78|32.87|32.79|32.87|32.79|32.86|32.78|0
1651851830000|2022-05-06 15:43:50|32.88|32.8|32.87|32.79|32.89|32.81|32.86|32.78|0
1651851840000|2022-05-06 15:44:00|32.88|32.8|32.86|32.78|32.88|32.8|32.86|32.78|0
1651851850000|2022-05-06 15:44:10|32.83|32.75|32.82|32.74|32.84|32.76|32.82|32.74|0
1651851860000|2022-05-06 15:44:20|32.83|32.75|32.83|32.75|32.87|32.79|32.82|32.74|2
1651851870000|2022-05-06 15:44:30|32.82|32.74|32.86|32.78|32.87|32.79|32.82|32.74|0
1651851880000|2022-05-06 15:44:40|32.87|32.79|32.92|32.84|32.92|32.84|32.87|32.79|0
1651851890000|2022-05-06 15:44:50|32.91|32.83|32.93|32.85|32.95|32.87|32.91|32.83|1
1651851900000|2022-05-06 15:45:00|32.92|32.84|32.98|32.9|32.99|32.91|32.92|32.84|0
1651851910000|2022-05-06 15:45:10|32.97|32.89|33.02|32.94|33.02|32.94|32.97|32.89|0
1651851920000|2022-05-06 15:45:20|33.03|32.95|33.02|32.94|33.04|32.96|33.02|32.94|2
1651851930000|2022-05-06 15:45:30|33|32.92|33|32.92|33.02|32.94|32.98|32.9|0
1651851940000|2022-05-06 15:45:40|33.02|32.94|32.99|32.91|33.02|32.94|32.97|32.89|1
1651851950000|2022-05-06 15:45:50|33|32.92|32.99|32.91|33|32.92|32.99|32.91|1
1651851960000|2022-05-06 15:46:00|32.97|32.89|32.87|32.79|32.97|32.89|32.87|32.79|5
1651851970000|2022-05-06 15:46:10|32.88|32.8|32.87|32.79|32.88|32.8|32.86|32.78|0
1651851980000|2022-05-06 15:46:20|32.86|32.78|32.83|32.75|32.86|32.78|32.83|32.75|0
1651851990000|2022-05-06 15:46:30|32.84|32.76|32.93|32.85|32.93|32.85|32.84|32.76|1
1651852000000|2022-05-06 15:46:40|32.94|32.86|32.95|32.87|32.95|32.87|32.93|32.85|3
1651852010000|2022-05-06 15:46:50|32.96|32.88|32.97|32.89|32.98|32.9|32.94|32.86|0
1651852020000|2022-05-06 15:47:00|32.95|32.87|32.98|32.9|32.98|32.9|32.94|32.86|1
1651852030000|2022-05-06 15:47:10|32.97|32.89|32.97|32.89|32.98|32.9|32.97|32.89|1
1651852040000|2022-05-06 15:47:20|32.94|32.86|32.95|32.87|32.97|32.89|32.94|32.86|0
1651852050000|2022-05-06 15:47:30|32.94|32.86|32.92|32.84|32.95|32.87|32.92|32.84|0
1651852060000|2022-05-06 15:47:40|32.94|32.86|32.92|32.84|32.94|32.86|32.92|32.84|0
1651852070000|2022-05-06 15:47:50|32.91|32.83|32.86|32.78|32.91|32.83|32.86|32.78|0
1651852080000|2022-05-06 15:48:00|32.87|32.79|32.85|32.77|32.87|32.79|32.83|32.75|0
1651852090000|2022-05-06 15:48:10|32.86|32.78|32.89|32.81|32.89|32.81|32.86|32.78|0
1651852100000|2022-05-06 15:48:20|32.91|32.83|32.88|32.8|32.93|32.85|32.86|32.78|0
1651852110000|2022-05-06 15:48:30|32.87|32.79|32.88|32.8|32.88|32.8|32.86|32.78|0
1651852120000|2022-05-06 15:48:40|32.87|32.79|32.88|32.8|32.91|32.83|32.86|32.78|0
1651852130000|2022-05-06 15:48:50|32.87|32.79|32.86|32.78|32.88|32.8|32.86|32.78|0
1651852140000|2022-05-06 15:49:00|32.87|32.79|32.88|32.8|32.89|32.81|32.86|32.78|0
1651852150000|2022-05-06 15:49:10|32.87|32.79|32.86|32.78|32.91|32.83|32.86|32.78|1
1651852160000|2022-05-06 15:49:20|32.87|32.79|32.85|32.77|32.88|32.8|32.85|32.77|0
1651852170000|2022-05-06 15:49:30|32.86|32.78|32.86|32.78|32.88|32.8|32.83|32.75|1
1651852180000|2022-05-06 15:49:40|32.88|32.8|32.85|32.77|32.88|32.8|32.83|32.75|0
1651852190000|2022-05-06 15:49:50|32.83|32.75|32.83|32.75|32.83|32.75|32.82|32.74|0
1651852200000|2022-05-06 15:50:00|32.85|32.77|32.85|32.77|32.85|32.77|32.82|32.74|0
1651852210000|2022-05-06 15:50:10|32.82|32.74|32.73|32.65|32.85|32.77|32.73|32.65|2
1651852220000|2022-05-06 15:50:20|32.75|32.67|32.82|32.74|32.82|32.74|32.75|32.67|10
1651852230000|2022-05-06 15:50:30|32.81|32.73|32.86|32.78|32.88|32.8|32.81|32.73|0
1651852240000|2022-05-06 15:50:40|32.87|32.79|32.91|32.83|32.91|32.83|32.86|32.78|1
1651852250000|2022-05-06 15:50:50|32.88|32.8|32.85|32.77|32.88|32.8|32.85|32.77|0
1651852260000|2022-05-06 15:51:00|32.86|32.78|32.75|32.67|32.86|32.78|32.68|32.6|17
1651852270000|2022-05-06 15:51:10|32.74|32.66|32.77|32.69|32.77|32.69|32.73|32.65|5
1651852280000|2022-05-06 15:51:20|32.75|32.67|32.74|32.66|32.77|32.69|32.72|32.64|20
1651852290000|2022-05-06 15:51:30|32.75|32.67|32.69|32.61|32.75|32.67|32.68|32.6|4
1651852300000|2022-05-06 15:51:40|32.7|32.62|32.68|32.6|32.72|32.64|32.68|32.6|0
1651852310000|2022-05-06 15:51:50|32.69|32.61|32.68|32.6|32.69|32.61|32.68|32.6|0
1651852320000|2022-05-06 15:52:00|32.69|32.61|32.72|32.64|32.72|32.64|32.64|32.56|0
1651852330000|2022-05-06 15:52:10|32.73|32.65|32.73|32.65|32.75|32.67|32.73|32.65|2
1651852340000|2022-05-06 15:52:20|32.71|32.63|32.71|32.63|32.73|32.65|32.68|32.6|1
1651852350000|2022-05-06 15:52:30|32.69|32.61|32.72|32.64|32.73|32.65|32.69|32.61|0
1651852360000|2022-05-06 15:52:40|32.73|32.65|32.72|32.64|32.73|32.65|32.69|32.61|0
1651852370000|2022-05-06 15:52:50|32.71|32.63|32.81|32.73|32.81|32.73|32.71|32.63|3
1651852380000|2022-05-06 15:53:00|32.82|32.74|32.91|32.83|32.94|32.86|32.82|32.74|8
1651852390000|2022-05-06 15:53:10|32.92|32.84|32.92|32.84|32.92|32.84|32.89|32.81|0
1651852400000|2022-05-06 15:53:20|32.94|32.86|33.03|32.95|33.04|32.96|32.93|32.85|1
1651852410000|2022-05-06 15:53:30|33.04|32.96|33|32.92|33.04|32.96|33|32.92|0
1651852420000|2022-05-06 15:53:40|33.02|32.94|33.03|32.95|33.04|32.96|33.02|32.94|0
1651852430000|2022-05-06 15:53:50|33.04|32.96|32.99|32.91|33.04|32.96|32.97|32.89|0
1651852440000|2022-05-06 15:54:00|33|32.92|33.02|32.94|33.03|32.95|33|32.92|0
1651852450000|2022-05-06 15:54:10|33|32.92|32.97|32.89|33|32.92|32.94|32.86|0
1651852460000|2022-05-06 15:54:20|32.96|32.88|32.97|32.89|32.97|32.89|32.94|32.86|0
1651852470000|2022-05-06 15:54:30|32.96|32.88|32.97|32.89|32.97|32.89|32.94|32.86|0
1651852480000|2022-05-06 15:54:40|32.96|32.88|32.98|32.9|33|32.92|32.96|32.88|0
1651852490000|2022-05-06 15:54:50|32.97|32.89|33|32.92|33.04|32.96|32.97|32.89|1
1651852500000|2022-05-06 15:55:00|32.98|32.9|32.99|32.91|33|32.92|32.95|32.87|1
1651852510000|2022-05-06 15:55:10|32.98|32.9|32.94|32.86|32.98|32.9|32.94|32.86|0
1651852520000|2022-05-06 15:55:20|32.95|32.87|32.94|32.86|32.99|32.91|32.94|32.86|0
1651852530000|2022-05-06 15:55:30|32.95|32.87|32.94|32.86|32.99|32.91|32.94|32.86|0
1651852540000|2022-05-06 15:55:40|32.95|32.87|32.97|32.89|32.97|32.89|32.94|32.86|0
1651852550000|2022-05-06 15:55:50|32.96|32.88|32.94|32.86|32.97|32.89|32.93|32.85|0
1651852560000|2022-05-06 15:56:00|32.93|32.85|32.9|32.82|32.93|32.85|32.86|32.78|0
1651852570000|2022-05-06 15:56:10|32.91|32.83|32.88|32.8|32.92|32.84|32.88|32.8|0
1651852580000|2022-05-06 15:56:20|32.9|32.82|32.89|32.81|32.92|32.84|32.88|32.8|0
1651852590000|2022-05-06 15:56:30|32.9|32.82|32.89|32.81|32.92|32.84|32.89|32.81|0
1651852600000|2022-05-06 15:56:40|32.88|32.8|32.89|32.81|32.9|32.82|32.87|32.79|1
1651852610000|2022-05-06 15:56:50|32.9|32.82|32.9|32.82|32.93|32.85|32.9|32.82|0
1651852620000|2022-05-06 15:57:00|32.89|32.81|32.89|32.81|32.92|32.84|32.89|32.81|0
1651852630000|2022-05-06 15:57:10|32.9|32.82|32.9|32.82|32.9|32.82|32.89|32.81|0
1651852640000|2022-05-06 15:57:20|32.92|32.84|32.94|32.86|32.95|32.87|32.92|32.84|3
1651852650000|2022-05-06 15:57:30|32.95|32.87|32.92|32.84|32.95|32.87|32.9|32.82|0
1651852660000|2022-05-06 15:57:40|32.9|32.82|32.89|32.81|32.92|32.84|32.89|32.81|0
1651852670000|2022-05-06 15:57:50|32.9|32.82|32.87|32.79|32.9|32.82|32.84|32.76|0
1651852680000|2022-05-06 15:58:00|32.84|32.76|32.9|32.82|32.9|32.82|32.84|32.76|1
1651852690000|2022-05-06 15:58:10|32.93|32.85|33|32.92|33.01|32.93|32.93|32.85|2
1651852700000|2022-05-06 15:58:20|33.02|32.94|33.07|32.99|33.07|32.99|33.02|32.94|0
1651852710000|2022-05-06 15:58:30|33.08|33|33.12|33.04|33.12|33.04|33.08|33|0
1651852720000|2022-05-06 15:58:40|33.15|33.07|33.12|33.04|33.15|33.07|33.11|33.03|0
1651852730000|2022-05-06 15:58:50|33.14|33.06|33.17|33.09|33.17|33.09|33.14|33.06|0
1651852740000|2022-05-06 15:59:00|33.18|33.1|33.19|33.11|33.22|33.14|33.18|33.1|0
1651852750000|2022-05-06 15:59:10|33.18|33.1|33.17|33.09|33.18|33.1|33.14|33.06|0
1651852760000|2022-05-06 15:59:20|33.16|33.08|33.17|33.09|33.17|33.09|33.16|33.08|0
1651852770000|2022-05-06 15:59:30|33.16|33.08|33.11|33.03|33.17|33.09|33.11|33.03|14
1651852780000|2022-05-06 15:59:40|33.1|33.02|33.1|33.02|33.11|33.03|33.1|33.02|1
1651852790000|2022-05-06 15:59:50|33.11|33.03|33.1|33.02|33.11|33.03|33.08|33|1
1651852800000|2022-05-06 16:00:00|33.09|33.01|33.08|33|33.1|33.02|33.08|33|0
1651852810000|2022-05-06 16:00:10|33.09|33.01|33.13|33.05|33.16|33.08|33.09|33.01|0
1651852820000|2022-05-06 16:00:20|33.14|33.06|33.2|33.12|33.2|33.12|33.14|33.06|0
1651852830000|2022-05-06 16:00:30|33.19|33.11|33.15|33.07|33.2|33.12|33.15|33.07|0
1651852840000|2022-05-06 16:00:40|33.16|33.08|33.15|33.07|33.21|33.13|33.15|33.07|0
1651852850000|2022-05-06 16:00:50|33.16|33.08|33.15|33.07|33.16|33.08|33.13|33.05|0
1651852860000|2022-05-06 16:01:00|33.16|33.08|33.16|33.08|33.19|33.11|33.14|33.06|0
1651852870000|2022-05-06 16:01:10|33.15|33.07|33.13|33.05|33.16|33.08|33.13|33.05|0
1651852880000|2022-05-06 16:01:20|33.12|33.04|33.11|33.03|33.12|33.04|33.1|33.02|0
1651852890000|2022-05-06 16:01:30|33.13|33.05|33.08|33|33.14|33.06|33.08|33|0
1651852900000|2022-05-06 16:01:40|33.09|33.01|32.97|32.89|33.09|33.01|32.94|32.86|2
1651852910000|2022-05-06 16:01:50|32.98|32.9|33.03|32.95|33.03|32.95|32.97|32.89|0
1651852920000|2022-05-06 16:02:00|33.04|32.96|33.05|32.97|33.07|32.99|33.04|32.96|5
1651852930000|2022-05-06 16:02:10|33.07|32.99|32.99|32.91|33.07|32.99|32.99|32.91|1
1651852940000|2022-05-06 16:02:20|32.98|32.9|32.97|32.89|32.99|32.91|32.92|32.84|2
1651852950000|2022-05-06 16:02:30|32.98|32.9|32.96|32.88|32.99|32.91|32.93|32.85|0
1651852960000|2022-05-06 16:02:40|32.95|32.87|32.92|32.84|32.99|32.91|32.9|32.82|0
1651852970000|2022-05-06 16:02:50|32.91|32.83|32.91|32.83|32.93|32.85|32.88|32.8|0
1651852980000|2022-05-06 16:03:00|32.9|32.82|32.84|32.76|32.9|32.82|32.82|32.74|1
1651852990000|2022-05-06 16:03:10|32.83|32.75|32.87|32.79|32.87|32.79|32.79|32.71|1
1651853000000|2022-05-06 16:03:20|32.88|32.8|32.87|32.79|32.88|32.8|32.85|32.77|0
1651853010000|2022-05-06 16:03:30|32.85|32.77|32.82|32.74|32.87|32.79|32.82|32.74|0
1651853020000|2022-05-06 16:03:40|32.84|32.76|32.79|32.71|32.84|32.76|32.77|32.69|0
1651853030000|2022-05-06 16:03:50|32.8|32.72|32.79|32.71|32.81|32.73|32.77|32.69|0
1651853040000|2022-05-06 16:04:00|32.78|32.7|32.76|32.68|32.78|32.7|32.71|32.63|8
1651853050000|2022-05-06 16:04:10|32.74|32.66|32.77|32.69|32.78|32.7|32.73|32.65|0
1651853060000|2022-05-06 16:04:20|32.78|32.7|32.84|32.76|32.84|32.76|32.76|32.68|0
1651853070000|2022-05-06 16:04:30|32.82|32.74|32.77|32.69|32.82|32.74|32.76|32.68|0
1651853080000|2022-05-06 16:04:40|32.78|32.7|32.74|32.66|32.79|32.71|32.74|32.66|0
1651853090000|2022-05-06 16:04:50|32.76|32.68|32.73|32.65|32.79|32.71|32.73|32.65|0
1651853100000|2022-05-06 16:05:00|32.75|32.67|32.75|32.67|32.76|32.68|32.72|32.64|1
1651853110000|2022-05-06 16:05:10|32.72|32.64|32.75|32.67|32.76|32.68|32.72|32.64|0
1651853120000|2022-05-06 16:05:20|32.73|32.65|32.7|32.62|32.73|32.65|32.7|32.62|0
1651853130000|2022-05-06 16:05:30|32.72|32.64|32.71|32.63|32.72|32.64|32.68|32.6|0
1651853140000|2022-05-06 16:05:40|32.72|32.64|32.71|32.63|32.73|32.65|32.7|32.62|0
1651853150000|2022-05-06 16:05:50|32.7|32.62|32.66|32.58|32.71|32.63|32.65|32.57|0
1651853160000|2022-05-06 16:06:00|32.68|32.6|32.65|32.57|32.68|32.6|32.63|32.55|0
1651853170000|2022-05-06 16:06:10|32.64|32.56|32.65|32.57|32.65|32.57|32.64|32.56|0
1651853180000|2022-05-06 16:06:20|32.67|32.59|32.65|32.57|32.67|32.59|32.65|32.57|0
1651853190000|2022-05-06 16:06:30|32.64|32.56|32.6|32.52|32.65|32.57|32.58|32.5|2
1651853200000|2022-05-06 16:06:40|32.58|32.5|32.55|32.47|32.58|32.5|32.51|32.43|4
1651853210000|2022-05-06 16:06:50|32.54|32.46|32.53|32.45|32.54|32.46|32.49|32.41|6
1651853220000|2022-05-06 16:07:00|32.51|32.43|32.45|32.37|32.54|32.46|32.43|32.35|6
1651853230000|2022-05-06 16:07:10|32.46|32.38|32.39|32.31|32.47|32.39|32.39|32.31|0
1651853240000|2022-05-06 16:07:20|32.4|32.32|32.43|32.35|32.45|32.37|32.4|32.32|7
1651853250000|2022-05-06 16:07:30|32.44|32.36|32.34|32.26|32.45|32.37|32.34|32.26|5
1651853260000|2022-05-06 16:07:40|32.36|32.28|32.38|32.3|32.39|32.31|32.34|32.26|0
1651853270000|2022-05-06 16:07:50|32.39|32.31|32.42|32.34|32.44|32.36|32.38|32.3|1
1651853280000|2022-05-06 16:08:00|32.4|32.32|32.42|32.34|32.44|32.36|32.39|32.31|0
1651853290000|2022-05-06 16:08:10|32.41|32.33|32.42|32.34|32.42|32.34|32.38|32.3|0
1651853300000|2022-05-06 16:08:20|32.43|32.35|32.48|32.4|32.48|32.4|32.41|32.33|0
1651853310000|2022-05-06 16:08:30|32.49|32.41|32.48|32.4|32.49|32.41|32.46|32.38|0
1651853320000|2022-05-06 16:08:40|32.49|32.41|32.48|32.4|32.49|32.41|32.46|32.38|0
1651853330000|2022-05-06 16:08:50|32.49|32.41|32.48|32.4|32.49|32.41|32.48|32.4|0
1651853340000|2022-05-06 16:09:00|32.46|32.38|32.47|32.39|32.48|32.4|32.45|32.37|4
1651853350000|2022-05-06 16:09:10|32.46|32.38|32.46|32.38|32.49|32.41|32.46|32.38|4
1651853360000|2022-05-06 16:09:20|32.48|32.4|32.46|32.38|32.48|32.4|32.42|32.34|2
1651853370000|2022-05-06 16:09:30|32.47|32.39|32.49|32.41|32.5|32.42|32.46|32.38|4
1651853380000|2022-05-06 16:09:40|32.5|32.42|32.47|32.39|32.5|32.42|32.43|32.35|42
1651853390000|2022-05-06 16:09:50|32.46|32.38|32.51|32.43|32.56|32.48|32.46|32.38|0
1651853400000|2022-05-06 16:10:00|32.49|32.41|32.55|32.47|32.56|32.48|32.49|32.41|0
1651853410000|2022-05-06 16:10:10|32.56|32.48|32.55|32.47|32.57|32.49|32.53|32.45|1
1651853420000|2022-05-06 16:10:20|32.57|32.49|32.56|32.48|32.6|32.52|32.55|32.47|0
1651853430000|2022-05-06 16:10:30|32.55|32.47|32.51|32.43|32.56|32.48|32.48|32.4|2
1651853440000|2022-05-06 16:10:40|32.53|32.45|32.51|32.43|32.53|32.45|32.5|32.42|0
1651853450000|2022-05-06 16:10:50|32.52|32.44|32.51|32.43|32.52|32.44|32.5|32.42|0
1651853460000|2022-05-06 16:11:00|32.5|32.42|32.59|32.51|32.62|32.54|32.5|32.42|0
1651853470000|2022-05-06 16:11:10|32.6|32.52|32.68|32.6|32.69|32.61|32.6|32.52|1
1651853480000|2022-05-06 16:11:20|32.66|32.58|32.74|32.66|32.77|32.69|32.66|32.58|0
1651853490000|2022-05-06 16:11:30|32.73|32.65|32.74|32.66|32.74|32.66|32.73|32.65|0
1651853500000|2022-05-06 16:11:40|32.73|32.65|32.69|32.61|32.74|32.66|32.69|32.61|0
1651853510000|2022-05-06 16:11:50|32.67|32.59|32.71|32.63|32.73|32.65|32.66|32.58|0
1651853520000|2022-05-06 16:12:00|32.73|32.65|32.74|32.66|32.79|32.71|32.72|32.64|1
1651853530000|2022-05-06 16:12:10|32.75|32.67|32.77|32.69|32.79|32.71|32.74|32.66|0
1651853540000|2022-05-06 16:12:20|32.78|32.7|32.74|32.66|32.78|32.7|32.74|32.66|0
1651853550000|2022-05-06 16:12:30|32.76|32.68|32.74|32.66|32.77|32.69|32.73|32.65|0
1651853560000|2022-05-06 16:12:40|32.73|32.65|32.73|32.65|32.76|32.68|32.72|32.64|0
1651853570000|2022-05-06 16:12:50|32.72|32.64|32.82|32.74|32.82|32.74|32.7|32.62|1
1651853580000|2022-05-06 16:13:00|32.8|32.72|32.85|32.77|32.9|32.82|32.8|32.72|0
1651853590000|2022-05-06 16:13:10|32.86|32.78|32.93|32.85|32.96|32.88|32.86|32.78|0
1651853600000|2022-05-06 16:13:20|32.95|32.87|32.96|32.88|32.96|32.88|32.95|32.87|0
1651853610000|2022-05-06 16:13:30|32.95|32.87|32.92|32.84|32.95|32.87|32.89|32.81|0
1651853620000|2022-05-06 16:13:40|32.93|32.85|32.96|32.88|32.96|32.88|32.92|32.84|0
1651853630000|2022-05-06 16:13:50|32.97|32.89|32.94|32.86|33.01|32.93|32.94|32.86|0
1651853640000|2022-05-06 16:14:00|32.96|32.88|32.96|32.88|33|32.92|32.96|32.88|0
1651853650000|2022-05-06 16:14:10|32.99|32.91|32.95|32.87|32.99|32.91|32.93|32.85|0
1651853660000|2022-05-06 16:14:20|32.97|32.89|32.94|32.86|32.97|32.89|32.93|32.85|0
1651853670000|2022-05-06 16:14:30|32.95|32.87|32.94|32.86|32.95|32.87|32.91|32.83|0
1651853680000|2022-05-06 16:14:40|32.95|32.87|32.95|32.87|32.98|32.9|32.93|32.85|0
1651853690000|2022-05-06 16:14:50|32.94|32.86|32.92|32.84|32.95|32.87|32.88|32.8|0
1651853700000|2022-05-06 16:15:00|32.93|32.85|32.99|32.91|33|32.92|32.93|32.85|1
1651853710000|2022-05-06 16:15:10|33|32.92|32.93|32.85|33|32.92|32.93|32.85|0
1651853720000|2022-05-06 16:15:20|32.95|32.87|32.95|32.87|32.95|32.87|32.94|32.86|0
1651853730000|2022-05-06 16:15:30|32.96|32.88|32.94|32.86|32.98|32.9|32.94|32.86|0
1651853740000|2022-05-06 16:15:40|32.92|32.84|32.95|32.87|32.95|32.87|32.91|32.83|0
1651853750000|2022-05-06 16:15:50|32.97|32.89|32.94|32.86|32.97|32.89|32.93|32.85|0
1651853760000|2022-05-06 16:16:00|32.93|32.85|32.92|32.84|32.98|32.9|32.91|32.83|0
1651853770000|2022-05-06 16:16:10|32.89|32.81|32.89|32.81|32.91|32.83|32.88|32.8|0
1651853780000|2022-05-06 16:16:20|32.87|32.79|32.88|32.8|32.89|32.81|32.87|32.79|0
1651853790000|2022-05-06 16:16:30|32.87|32.79|32.91|32.83|32.91|32.83|32.84|32.76|3
1651853800000|2022-05-06 16:16:40|32.92|32.84|32.89|32.81|32.92|32.84|32.89|32.81|0
1651853810000|2022-05-06 16:16:50|32.91|32.83|32.91|32.83|32.93|32.85|32.91|32.83|0
1651853820000|2022-05-06 16:17:00|32.89|32.81|32.91|32.83|32.92|32.84|32.89|32.81|0
1651853830000|2022-05-06 16:17:10|32.89|32.81|32.84|32.76|32.89|32.81|32.84|32.76|4
1651853840000|2022-05-06 16:17:20|32.87|32.79|32.86|32.78|32.88|32.8|32.86|32.78|0
1651853850000|2022-05-06 16:17:30|32.84|32.76|32.84|32.76|32.84|32.76|32.84|32.76|0
1651853860000|2022-05-06 16:17:40|32.85|32.77|32.88|32.8|32.88|32.8|32.85|32.77|0
1651853870000|2022-05-06 16:17:50|32.87|32.79|32.84|32.76|32.88|32.8|32.84|32.76|0
1651853880000|2022-05-06 16:18:00|32.83|32.75|32.77|32.69|32.83|32.75|32.77|32.69|10
1651853890000|2022-05-06 16:18:10|32.75|32.67|32.78|32.7|32.79|32.71|32.74|32.66|3
1651853900000|2022-05-06 16:18:20|32.79|32.71|32.76|32.68|32.79|32.71|32.73|32.65|0
1651853910000|2022-05-06 16:18:30|32.77|32.69|32.83|32.75|32.83|32.75|32.77|32.69|0
1651853920000|2022-05-06 16:18:40|32.79|32.71|32.79|32.71|32.79|32.71|32.79|32.71|0
1651853930000|2022-05-06 16:18:50|32.77|32.69|32.76|32.68|32.77|32.69|32.75|32.67|0
1651853940000|2022-05-06 16:19:00|32.75|32.67|32.71|32.63|32.75|32.67|32.6|32.52|17
1651853950000|2022-05-06 16:19:10|32.72|32.64|32.71|32.63|32.72|32.64|32.69|32.61|0
1651853960000|2022-05-06 16:19:20|32.72|32.64|32.72|32.64|32.77|32.69|32.69|32.61|0
1651853970000|2022-05-06 16:19:30|32.73|32.65|32.82|32.74|32.82|32.74|32.73|32.65|0
1651853980000|2022-05-06 16:19:40|32.83|32.75|32.87|32.79|32.87|32.79|32.81|32.73|0
1651853990000|2022-05-06 16:19:50|32.88|32.8|32.88|32.8|32.89|32.81|32.88|32.8|0
1651854000000|2022-05-06 16:20:00|32.87|32.79|32.84|32.76|32.9|32.82|32.84|32.76|0
1651854010000|2022-05-06 16:20:10|32.85|32.77|32.81|32.73|32.87|32.79|32.81|32.73|0
1651854020000|2022-05-06 16:20:20|32.82|32.74|32.75|32.67|32.82|32.74|32.75|32.67|0
1651854030000|2022-05-06 16:20:30|32.76|32.68|32.7|32.62|32.76|32.68|32.67|32.59|0
1651854040000|2022-05-06 16:20:40|32.71|32.63|32.68|32.6|32.72|32.64|32.67|32.59|0
1651854050000|2022-05-06 16:20:50|32.69|32.61|32.7|32.62|32.7|32.62|32.64|32.56|0
1651854060000|2022-05-06 16:21:00|32.69|32.61|32.76|32.68|32.8|32.72|32.69|32.61|1
1651854070000|2022-05-06 16:21:10|32.74|32.66|32.71|32.63|32.76|32.68|32.64|32.56|3
1651854080000|2022-05-06 16:21:20|32.72|32.64|32.69|32.61|32.74|32.66|32.68|32.6|0
1651854090000|2022-05-06 16:21:30|32.71|32.63|32.71|32.63|32.75|32.67|32.69|32.61|0
1651854100000|2022-05-06 16:21:40|32.69|32.61|32.74|32.66|32.74|32.66|32.69|32.61|0
1651854110000|2022-05-06 16:21:50|32.71|32.63|32.67|32.59|32.75|32.67|32.66|32.58|0
1651854120000|2022-05-06 16:22:00|32.69|32.61|32.61|32.53|32.7|32.62|32.61|32.53|8
1651854130000|2022-05-06 16:22:10|32.62|32.54|32.5|32.42|32.62|32.54|32.5|32.42|6
1651854140000|2022-05-06 16:22:20|32.48|32.4|32.52|32.44|32.56|32.48|32.47|32.39|10
1651854150000|2022-05-06 16:22:30|32.53|32.45|32.56|32.48|32.56|32.48|32.53|32.45|0
1651854160000|2022-05-06 16:22:40|32.55|32.47|32.56|32.48|32.56|32.48|32.51|32.43|0
1651854170000|2022-05-06 16:22:50|32.55|32.47|32.5|32.42|32.55|32.47|32.48|32.4|0
1651854180000|2022-05-06 16:23:00|32.48|32.4|32.52|32.44|32.55|32.47|32.48|32.4|2
1651854190000|2022-05-06 16:23:10|32.51|32.43|32.45|32.37|32.51|32.43|32.39|32.31|3
1651854200000|2022-05-06 16:23:20|32.44|32.36|32.5|32.42|32.5|32.42|32.44|32.36|0
1651854210000|2022-05-06 16:23:30|32.51|32.43|32.63|32.55|32.63|32.55|32.51|32.43|2
1651854220000|2022-05-06 16:23:40|32.62|32.54|32.55|32.47|32.62|32.54|32.54|32.46|7
1651854230000|2022-05-06 16:23:50|32.56|32.48|32.52|32.44|32.56|32.48|32.52|32.44|0
1651854240000|2022-05-06 16:24:00|32.51|32.43|32.47|32.39|32.51|32.43|32.45|32.37|0
1651854250000|2022-05-06 16:24:10|32.5|32.42|32.52|32.44|32.56|32.48|32.5|32.42|0
1651854260000|2022-05-06 16:24:20|32.51|32.43|32.52|32.44|32.52|32.44|32.5|32.42|0
1651854270000|2022-05-06 16:24:30|32.53|32.45|32.52|32.44|32.54|32.46|32.52|32.44|0
1651854280000|2022-05-06 16:24:40|32.53|32.45|32.56|32.48|32.56|32.48|32.52|32.44|0
1651854290000|2022-05-06 16:24:50|32.55|32.47|32.56|32.48|32.59|32.51|32.54|32.46|0
1651854300000|2022-05-06 16:25:00|32.55|32.47|32.49|32.41|32.55|32.47|32.48|32.4|0
1651854310000|2022-05-06 16:25:10|32.48|32.4|32.47|32.39|32.49|32.41|32.44|32.36|0
1651854320000|2022-05-06 16:25:20|32.46|32.38|32.47|32.39|32.48|32.4|32.45|32.37|0
1651854330000|2022-05-06 16:25:30|32.46|32.38|32.39|32.31|32.47|32.39|32.36|32.28|2
1651854340000|2022-05-06 16:25:40|32.4|32.32|32.42|32.34|32.42|32.34|32.39|32.31|0
1651854350000|2022-05-06 16:25:50|32.41|32.33|32.47|32.39|32.48|32.4|32.39|32.31|0
1651854360000|2022-05-06 16:26:00|32.48|32.4|32.44|32.36|32.48|32.4|32.44|32.36|0
1651854370000|2022-05-06 16:26:10|32.42|32.34|32.42|32.34|32.44|32.36|32.4|32.32|0
1651854380000|2022-05-06 16:26:20|32.43|32.35|32.49|32.41|32.5|32.42|32.42|32.34|0
1651854390000|2022-05-06 16:26:30|32.47|32.39|32.57|32.49|32.57|32.49|32.46|32.38|0
1651854400000|2022-05-06 16:26:40|32.56|32.48|32.51|32.43|32.56|32.48|32.51|32.43|0
1651854410000|2022-05-06 16:26:50|32.52|32.44|32.44|32.36|32.52|32.44|32.44|32.36|0
1651854420000|2022-05-06 16:27:00|32.46|32.38|32.48|32.4|32.52|32.44|32.46|32.38|0
1651854430000|2022-05-06 16:27:10|32.47|32.39|32.52|32.44|32.53|32.45|32.47|32.39|0
1651854440000|2022-05-06 16:27:20|32.53|32.45|32.52|32.44|32.53|32.45|32.46|32.38|0
1651854450000|2022-05-06 16:27:30|32.53|32.45|32.57|32.49|32.57|32.49|32.52|32.44|0
1651854460000|2022-05-06 16:27:40|32.58|32.5|32.59|32.51|32.6|32.52|32.58|32.5|7
1651854470000|2022-05-06 16:27:50|32.58|32.5|32.56|32.48|32.58|32.5|32.51|32.43|0
1651854490000|2022-05-06 16:28:10|32.55|32.47|32.61|32.53|32.61|32.53|32.52|32.44|0
1651854500000|2022-05-06 16:28:20|32.59|32.51|32.55|32.47|32.59|32.51|32.55|32.47|2
1651854510000|2022-05-06 16:28:30|32.53|32.45|32.47|32.39|32.53|32.45|32.45|32.37|0
1651854520000|2022-05-06 16:28:40|32.45|32.37|32.46|32.38|32.46|32.38|32.42|32.34|0
1651854530000|2022-05-06 16:28:50|32.45|32.37|32.45|32.37|32.48|32.4|32.43|32.35|0
1651854540000|2022-05-06 16:29:00|32.46|32.38|32.42|32.34|32.46|32.38|32.35|32.27|1
1651854550000|2022-05-06 16:29:10|32.41|32.33|32.42|32.34|32.42|32.34|32.39|32.31|2
1651854560000|2022-05-06 16:29:20|32.41|32.33|32.47|32.39|32.48|32.4|32.41|32.33|0
1651854570000|2022-05-06 16:29:30|32.48|32.4|32.44|32.36|32.5|32.42|32.44|32.36|0
1651854580000|2022-05-06 16:29:40|32.41|32.33|32.4|32.32|32.44|32.36|32.4|32.32|0
1651854590000|2022-05-06 16:29:50|32.41|32.33|32.42|32.34|32.43|32.35|32.41|32.33|0
1651854600000|2022-05-06 16:30:00|32.43|32.35|32.41|32.33|32.43|32.35|32.39|32.31|0
1651854610000|2022-05-06 16:30:10|32.4|32.32|32.44|32.36|32.44|32.36|32.39|32.31|0
1651854620000|2022-05-06 16:30:20|32.46|32.38|32.56|32.48|32.56|32.48|32.46|32.38|8
1651854630000|2022-05-06 16:30:30|32.59|32.51|32.51|32.43|32.59|32.51|32.51|32.43|0
1651854640000|2022-05-06 16:30:40|32.52|32.44|32.56|32.48|32.56|32.48|32.48|32.4|0
1651854650000|2022-05-06 16:30:50|32.54|32.46|32.56|32.48|32.58|32.5|32.54|32.46|0
1651854660000|2022-05-06 16:31:00|32.58|32.5|32.46|32.38|32.58|32.5|32.46|32.38|0
1651854670000|2022-05-06 16:31:10|32.48|32.4|32.46|32.38|32.5|32.42|32.45|32.37|0
1651854680000|2022-05-06 16:31:20|32.47|32.39|32.46|32.38|32.5|32.42|32.45|32.37|0
1651854690000|2022-05-06 16:31:30|32.47|32.39|32.49|32.41|32.49|32.41|32.47|32.39|0
1651854700000|2022-05-06 16:31:40|32.51|32.43|32.51|32.43|32.56|32.48|32.51|32.43|0
1651854710000|2022-05-06 16:31:50|32.52|32.44|32.51|32.43|32.55|32.47|32.51|32.43|0
1651854720000|2022-05-06 16:32:00|32.53|32.45|32.52|32.44|32.56|32.48|32.51|32.43|0
1651854730000|2022-05-06 16:32:10|32.53|32.45|32.54|32.46|32.56|32.48|32.53|32.45|0
1651854740000|2022-05-06 16:32:20|32.53|32.45|32.51|32.43|32.53|32.45|32.47|32.39|0
1651854750000|2022-05-06 16:32:30|32.53|32.45|32.47|32.39|32.54|32.46|32.47|32.39|0
1651854760000|2022-05-06 16:32:40|32.48|32.4|32.51|32.43|32.54|32.46|32.47|32.39|0
1651854770000|2022-05-06 16:32:50|32.54|32.46|32.56|32.48|32.58|32.5|32.52|32.44|0
1651854780000|2022-05-06 16:33:00|32.53|32.45|32.52|32.44|32.56|32.48|32.51|32.43|0
1651854790000|2022-05-06 16:33:10|32.53|32.45|32.53|32.45|32.55|32.47|32.51|32.43|0
1651854800000|2022-05-06 16:33:20|32.51|32.43|32.47|32.39|32.51|32.43|32.47|32.39|0
1651854810000|2022-05-06 16:33:30|32.46|32.38|32.42|32.34|32.46|32.38|32.42|32.34|0
1651854820000|2022-05-06 16:33:40|32.43|32.35|32.46|32.38|32.46|32.38|32.42|32.34|0
1651854830000|2022-05-06 16:33:50|32.45|32.37|32.44|32.36|32.45|32.37|32.4|32.32|0
1651854840000|2022-05-06 16:34:00|32.41|32.33|32.26|32.18|32.42|32.34|32.26|32.18|1
1651854850000|2022-05-06 16:34:10|32.25|32.17|32.28|32.2|32.29|32.21|32.24|32.16|7
1651854860000|2022-05-06 16:34:20|32.29|32.21|32.29|32.21|32.34|32.26|32.28|32.2|0
1651854870000|2022-05-06 16:34:30|32.3|32.22|32.34|32.26|32.34|32.26|32.3|32.22|0
1651854880000|2022-05-06 16:34:40|32.33|32.25|32.32|32.24|32.34|32.26|32.29|32.21|0
1651854890000|2022-05-06 16:34:50|32.33|32.25|32.32|32.24|32.34|32.26|32.32|32.24|0
1651854900000|2022-05-06 16:35:00|32.33|32.25|32.34|32.26|32.34|32.26|32.29|32.21|0
1651854910000|2022-05-06 16:35:10|32.35|32.27|32.36|32.28|32.36|32.28|32.32|32.24|0
1651854920000|2022-05-06 16:35:20|32.39|32.31|32.35|32.27|32.41|32.33|32.35|32.27|23
1651854930000|2022-05-06 16:35:30|32.34|32.26|32.35|32.27|32.39|32.31|32.32|32.24|0
1651854940000|2022-05-06 16:35:40|32.34|32.26|32.32|32.24|32.34|32.26|32.32|32.24|0
1651854950000|2022-05-06 16:35:50|32.3|32.22|32.27|32.19|32.36|32.28|32.27|32.19|0
1651854960000|2022-05-06 16:36:00|32.28|32.2|32.22|32.14|32.3|32.22|32.22|32.14|26
1651854970000|2022-05-06 16:36:10|32.23|32.15|32.22|32.14|32.23|32.15|32.18|32.1|5
1651854980000|2022-05-06 16:36:20|32.21|32.13|32.25|32.17|32.3|32.22|32.21|32.13|0
1651854990000|2022-05-06 16:36:30|32.27|32.19|32.25|32.17|32.27|32.19|32.23|32.15|0
1651855000000|2022-05-06 16:36:40|32.26|32.18|32.35|32.27|32.35|32.27|32.25|32.17|0
1651855010000|2022-05-06 16:36:50|32.38|32.3|32.43|32.35|32.44|32.36|32.37|32.29|0
1651855020000|2022-05-06 16:37:00|32.44|32.36|32.59|32.51|32.59|32.51|32.44|32.36|3
1651855030000|2022-05-06 16:37:10|32.61|32.53|32.6|32.52|32.63|32.55|32.55|32.47|7
1651855040000|2022-05-06 16:37:20|32.58|32.5|32.61|32.53|32.66|32.58|32.58|32.5|0
1651855050000|2022-05-06 16:37:30|32.62|32.54|32.61|32.53|32.64|32.56|32.6|32.52|0
1651855060000|2022-05-06 16:37:40|32.62|32.54|32.54|32.46|32.64|32.56|32.54|32.46|0
1651855070000|2022-05-06 16:37:50|32.55|32.47|32.55|32.47|32.56|32.48|32.5|32.42|0
1651855080000|2022-05-06 16:38:00|32.56|32.48|32.6|32.52|32.61|32.53|32.55|32.47|0
1651855090000|2022-05-06 16:38:10|32.61|32.53|32.55|32.47|32.63|32.55|32.55|32.47|0
1651855100000|2022-05-06 16:38:20|32.56|32.48|32.61|32.53|32.61|32.53|32.52|32.44|0
1651855110000|2022-05-06 16:38:30|32.62|32.54|32.56|32.48|32.62|32.54|32.55|32.47|0
1651855120000|2022-05-06 16:38:40|32.53|32.45|32.5|32.42|32.55|32.47|32.49|32.41|0
1651855130000|2022-05-06 16:38:50|32.51|32.43|32.49|32.41|32.53|32.45|32.49|32.41|0
1651855140000|2022-05-06 16:39:00|32.45|32.37|32.45|32.37|32.45|32.37|32.32|32.24|8
1651855150000|2022-05-06 16:39:10|32.46|32.38|32.51|32.43|32.51|32.43|32.42|32.34|0
1651855160000|2022-05-06 16:39:20|32.5|32.42|32.42|32.34|32.5|32.42|32.42|32.34|0
1651855170000|2022-05-06 16:39:30|32.45|32.37|32.4|32.32|32.48|32.4|32.4|32.32|0
1651855180000|2022-05-06 16:39:40|32.42|32.34|32.45|32.37|32.45|32.37|32.4|32.32|0
1651855190000|2022-05-06 16:39:50|32.47|32.39|32.46|32.38|32.48|32.4|32.4|32.32|0
1651855200000|2022-05-06 16:40:00|32.44|32.36|32.51|32.43|32.56|32.48|32.38|32.3|1
1651855210000|2022-05-06 16:40:10|32.52|32.44|32.54|32.46|32.55|32.47|32.49|32.41|0
1651855220000|2022-05-06 16:40:20|32.51|32.43|32.52|32.44|32.52|32.44|32.45|32.37|0
1651855230000|2022-05-06 16:40:30|32.51|32.43|32.49|32.41|32.53|32.45|32.49|32.41|0
1651855240000|2022-05-06 16:40:40|32.47|32.39|32.54|32.46|32.55|32.47|32.47|32.39|0
1651855250000|2022-05-06 16:40:50|32.52|32.44|32.4|32.32|32.52|32.44|32.37|32.29|4
1651855260000|2022-05-06 16:41:00|32.38|32.3|32.48|32.4|32.48|32.4|32.35|32.27|1
1651855270000|2022-05-06 16:41:10|32.46|32.38|32.46|32.38|32.48|32.4|32.42|32.34|2
1651855280000|2022-05-06 16:41:20|32.45|32.37|32.45|32.37|32.46|32.38|32.4|32.32|0
1651855290000|2022-05-06 16:41:30|32.47|32.39|32.5|32.42|32.53|32.45|32.47|32.39|0
1651855300000|2022-05-06 16:41:40|32.53|32.45|32.45|32.37|32.53|32.45|32.45|32.37|0
1651855310000|2022-05-06 16:41:50|32.48|32.4|32.49|32.41|32.51|32.43|32.45|32.37|0
1651855320000|2022-05-06 16:42:00|32.47|32.39|32.45|32.37|32.51|32.43|32.4|32.32|0
1651855330000|2022-05-06 16:42:10|32.43|32.35|32.42|32.34|32.44|32.36|32.4|32.32|0
1651855340000|2022-05-06 16:42:20|32.43|32.35|32.47|32.39|32.47|32.39|32.42|32.34|0
1651855350000|2022-05-06 16:42:30|32.45|32.37|32.44|32.36|32.45|32.37|32.43|32.35|0
1651855360000|2022-05-06 16:42:40|32.45|32.37|32.44|32.36|32.45|32.37|32.43|32.35|0
1651855370000|2022-05-06 16:42:50|32.41|32.33|32.38|32.3|32.41|32.33|32.37|32.29|5
1651855380000|2022-05-06 16:43:00|32.39|32.31|32.37|32.29|32.4|32.32|32.35|32.27|0
1651855390000|2022-05-06 16:43:10|32.35|32.27|32.37|32.29|32.37|32.29|32.33|32.25|0
1651855400000|2022-05-06 16:43:20|32.36|32.28|32.4|32.32|32.4|32.32|32.33|32.25|0
1651855410000|2022-05-06 16:43:30|32.42|32.34|32.4|32.32|32.44|32.36|32.39|32.31|0
1651855420000|2022-05-06 16:43:40|32.42|32.34|32.37|32.29|32.42|32.34|32.37|32.29|0
1651855430000|2022-05-06 16:43:50|32.35|32.27|32.35|32.27|32.4|32.32|32.33|32.25|0
1651855440000|2022-05-06 16:44:00|32.37|32.29|32.4|32.32|32.44|32.36|32.37|32.29|0
1651855450000|2022-05-06 16:44:10|32.42|32.34|32.39|32.31|32.43|32.35|32.37|32.29|0
1651855460000|2022-05-06 16:44:20|32.4|32.32|32.39|32.31|32.42|32.34|32.39|32.31|0
1651855470000|2022-05-06 16:44:30|32.37|32.29|32.37|32.29|32.37|32.29|32.37|32.29|0
1651855480000|2022-05-06 16:44:40|32.35|32.27|32.37|32.29|32.41|32.33|32.35|32.27|0
1651855490000|2022-05-06 16:44:50|32.35|32.27|32.37|32.29|32.38|32.3|32.35|32.27|0
1651855500000|2022-05-06 16:45:00|32.35|32.27|32.32|32.24|32.37|32.29|32.29|32.21|0
1651855510000|2022-05-06 16:45:10|32.29|32.21|32.33|32.25|32.33|32.25|32.29|32.21|0
1651855520000|2022-05-06 16:45:20|32.32|32.24|32.29|32.21|32.32|32.24|32.29|32.21|0
1651855530000|2022-05-06 16:45:30|32.3|32.22|32.32|32.24|32.38|32.3|32.3|32.22|0
1651855540000|2022-05-06 16:45:40|32.34|32.26|32.32|32.24|32.35|32.27|32.32|32.24|0
1651855550000|2022-05-06 16:45:50|32.29|32.21|32.3|32.22|32.3|32.22|32.28|32.2|0
1651855560000|2022-05-06 16:46:00|32.28|32.2|32.34|32.26|32.34|32.26|32.28|32.2|0
1651855570000|2022-05-06 16:46:10|32.33|32.25|32.34|32.26|32.34|32.26|32.29|32.21|0
1651855580000|2022-05-06 16:46:20|32.35|32.27|32.34|32.26|32.39|32.31|32.34|32.26|0
1651855590000|2022-05-06 16:46:30|32.35|32.27|32.35|32.27|32.35|32.27|32.35|32.27|0
1651855600000|2022-05-06 16:46:40|32.36|32.28|32.32|32.24|32.38|32.3|32.32|32.24|0
1651855610000|2022-05-06 16:46:50|32.33|32.25|32.34|32.26|32.35|32.27|32.33|32.25|0
1651855620000|2022-05-06 16:47:00|32.35|32.27|32.39|32.31|32.4|32.32|32.35|32.27|0
1651855630000|2022-05-06 16:47:10|32.36|32.28|32.34|32.26|32.39|32.31|32.34|32.26|0
1651855640000|2022-05-06 16:47:20|32.35|32.27|32.39|32.31|32.41|32.33|32.35|32.27|0
1651855650000|2022-05-06 16:47:30|32.36|32.28|32.35|32.27|32.39|32.31|32.35|32.27|0
1651855660000|2022-05-06 16:47:40|32.37|32.29|32.35|32.27|32.4|32.32|32.35|32.27|0
1651855670000|2022-05-06 16:47:50|32.37|32.29|32.35|32.27|32.39|32.31|32.35|32.27|0
1651855680000|2022-05-06 16:48:00|32.37|32.29|32.37|32.29|32.37|32.29|32.35|32.27|0
1651855690000|2022-05-06 16:48:10|32.35|32.27|32.32|32.24|32.38|32.3|32.32|32.24|0
1651855700000|2022-05-06 16:48:20|32.34|32.26|32.32|32.24|32.35|32.27|32.32|32.24|0
1651855710000|2022-05-06 16:48:30|32.33|32.25|32.27|32.19|32.35|32.27|32.25|32.17|1
1651855720000|2022-05-06 16:48:40|32.26|32.18|32.28|32.2|32.32|32.24|32.25|32.17|0
1651855730000|2022-05-06 16:48:50|32.27|32.19|32.23|32.15|32.27|32.19|32.21|32.13|5
1651855740000|2022-05-06 16:49:00|32.21|32.13|32.23|32.15|32.27|32.19|32.21|32.13|0
1651855750000|2022-05-06 16:49:10|32.24|32.16|32.27|32.19|32.3|32.22|32.24|32.16|0
1651855760000|2022-05-06 16:49:20|32.23|32.15|32.27|32.19|32.27|32.19|32.23|32.15|0
1651855770000|2022-05-06 16:49:30|32.26|32.18|32.3|32.22|32.3|32.22|32.25|32.17|0
1651855780000|2022-05-06 16:49:40|32.32|32.24|32.32|32.24|32.35|32.27|32.32|32.24|0
1651855790000|2022-05-06 16:49:50|32.35|32.27|32.37|32.29|32.39|32.31|32.35|32.27|0
1651855800000|2022-05-06 16:50:00|32.38|32.3|32.4|32.32|32.42|32.34|32.37|32.29|1
1651855810000|2022-05-06 16:50:10|32.43|32.35|32.54|32.46|32.54|32.46|32.43|32.35|0
1651855820000|2022-05-06 16:50:20|32.53|32.45|32.55|32.47|32.6|32.52|32.53|32.45|7
1651855830000|2022-05-06 16:50:30|32.54|32.46|32.48|32.4|32.54|32.46|32.48|32.4|0
1651855840000|2022-05-06 16:50:40|32.49|32.41|32.51|32.43|32.51|32.43|32.45|32.37|0
1651855850000|2022-05-06 16:50:50|32.5|32.42|32.5|32.42|32.54|32.46|32.5|32.42|0
1651855860000|2022-05-06 16:51:00|32.53|32.45|32.51|32.43|32.55|32.47|32.49|32.41|0
1651855870000|2022-05-06 16:51:10|32.52|32.44|32.49|32.41|32.54|32.46|32.49|32.41|0
1651855880000|2022-05-06 16:51:20|32.5|32.42|32.5|32.42|32.52|32.44|32.49|32.41|0
1651855890000|2022-05-06 16:51:30|32.51|32.43|32.55|32.47|32.55|32.47|32.49|32.41|0
1651855900000|2022-05-06 16:51:40|32.56|32.48|32.54|32.46|32.6|32.52|32.54|32.46|1
1651855910000|2022-05-06 16:51:50|32.52|32.44|32.5|32.42|32.53|32.45|32.5|32.42|0
1651855920000|2022-05-06 16:52:00|32.52|32.44|32.55|32.47|32.57|32.49|32.51|32.43|0
1651855930000|2022-05-06 16:52:10|32.56|32.48|32.49|32.41|32.56|32.48|32.49|32.41|0
1651855940000|2022-05-06 16:52:20|32.46|32.38|32.51|32.43|32.51|32.43|32.44|32.36|0
1651855950000|2022-05-06 16:52:30|32.52|32.44|32.49|32.41|32.52|32.44|32.49|32.41|0
1651855960000|2022-05-06 16:52:40|32.48|32.4|32.35|32.27|32.48|32.4|32.34|32.26|1
1651855970000|2022-05-06 16:52:50|32.38|32.3|32.37|32.29|32.39|32.31|32.35|32.27|0
1651855980000|2022-05-06 16:53:00|32.35|32.27|32.25|32.17|32.37|32.29|32.25|32.17|0
1651855990000|2022-05-06 16:53:10|32.28|32.2|32.2|32.12|32.3|32.22|32.2|32.12|2
1651856000000|2022-05-06 16:53:20|32.19|32.11|32.19|32.11|32.2|32.12|32.17|32.09|7
1651856010000|2022-05-06 16:53:30|32.2|32.12|32.23|32.15|32.24|32.16|32.19|32.11|0
1651856020000|2022-05-06 16:53:40|32.24|32.16|32.24|32.16|32.27|32.19|32.22|32.14|0
1651856030000|2022-05-06 16:53:50|32.23|32.15|32.25|32.17|32.25|32.17|32.22|32.14|0
1651856040000|2022-05-06 16:54:00|32.23|32.15|32.25|32.17|32.25|32.17|32.2|32.12|1
1651856050000|2022-05-06 16:54:10|32.24|32.16|32.22|32.14|32.25|32.17|32.22|32.14|0
1651856060000|2022-05-06 16:54:20|32.23|32.15|32.25|32.17|32.26|32.18|32.22|32.14|0
1651856070000|2022-05-06 16:54:30|32.24|32.16|32.22|32.14|32.24|32.16|32.22|32.14|0
1651856080000|2022-05-06 16:54:40|32.23|32.15|32.23|32.15|32.23|32.15|32.22|32.14|0
1651856090000|2022-05-06 16:54:50|32.25|32.17|32.25|32.17|32.25|32.17|32.24|32.16|0
1651856100000|2022-05-06 16:55:00|32.26|32.18|32.22|32.14|32.28|32.2|32.19|32.11|0
1651856110000|2022-05-06 16:55:10|32.23|32.15|32.23|32.15|32.23|32.15|32.22|32.14|0
1651856120000|2022-05-06 16:55:20|32.24|32.16|32.25|32.17|32.25|32.17|32.24|32.16|0
1651856130000|2022-05-06 16:55:30|32.26|32.18|32.25|32.17|32.26|32.18|32.25|32.17|0
1651856140000|2022-05-06 16:55:40|32.24|32.16|32.23|32.15|32.24|32.16|32.23|32.15|0
1651856150000|2022-05-06 16:55:50|32.24|32.16|32.19|32.11|32.24|32.16|32.18|32.1|6
1651856160000|2022-05-06 16:56:00|32.18|32.1|32.11|32.03|32.18|32.1|32.07|31.99|8
1651856170000|2022-05-06 16:56:10|32.07|31.99|32.1|32.02|32.11|32.03|32.07|31.99|6
1651856180000|2022-05-06 16:56:20|32.11|32.03|32.04|31.96|32.13|32.05|32.03|31.95|0
1651856190000|2022-05-06 16:56:30|32.03|31.95|32.08|32|32.08|32|32.03|31.95|0
1651856200000|2022-05-06 16:56:40|32.07|31.99|32.12|32.04|32.12|32.04|32.07|31.99|0
1651856210000|2022-05-06 16:56:50|32.11|32.03|32.12|32.04|32.12|32.04|32.09|32.01|0
1651856220000|2022-05-06 16:57:00|32.11|32.03|32.04|31.96|32.12|32.04|32.02|31.94|0
1651856230000|2022-05-06 16:57:10|32.06|31.98|32.11|32.03|32.12|32.04|32.02|31.94|0
1651856240000|2022-05-06 16:57:20|32.1|32.02|32.11|32.03|32.11|32.03|32.07|31.99|0
1651856250000|2022-05-06 16:57:30|32.1|32.02|32.05|31.97|32.11|32.03|32.05|31.97|0
1651856260000|2022-05-06 16:57:40|32.06|31.98|32.01|31.93|32.06|31.98|31.99|31.91|0
1651856270000|2022-05-06 16:57:50|32.02|31.94|32.06|31.98|32.06|31.98|32.01|31.93|0
1651856280000|2022-05-06 16:58:00|32.04|31.96|32.01|31.93|32.04|31.96|32|31.92|0
1651856290000|2022-05-06 16:58:10|31.99|31.91|31.99|31.91|32|31.92|31.97|31.89|0
1651856300000|2022-05-06 16:58:20|32|31.92|32|31.92|32|31.92|31.97|31.89|0
1651856310000|2022-05-06 16:58:30|31.99|31.91|31.99|31.91|32|31.92|31.97|31.89|0
1651856320000|2022-05-06 16:58:40|32|31.92|31.96|31.88|32|31.92|31.96|31.88|4
1651856330000|2022-05-06 16:58:50|31.97|31.89|31.98|31.9|31.98|31.9|31.96|31.88|0
1651856340000|2022-05-06 16:59:00|32|31.92|31.96|31.88|32|31.92|31.96|31.88|0
1651856350000|2022-05-06 16:59:10|31.95|31.87|31.96|31.88|31.96|31.88|31.94|31.86|0
1651856360000|2022-05-06 16:59:20|31.95|31.87|31.94|31.86|31.95|31.87|31.91|31.83|0
1651856370000|2022-05-06 16:59:30|31.92|31.84|31.96|31.88|31.96|31.88|31.91|31.83|8
1651856380000|2022-05-06 16:59:40|31.97|31.89|31.92|31.84|31.99|31.91|31.92|31.84|0
1651856390000|2022-05-06 16:59:50|31.95|31.87|31.94|31.86|31.96|31.88|31.92|31.84|0
1651856400000|2022-05-06 17:00:00|31.92|31.84|31.96|31.88|31.96|31.88|31.91|31.83|0
1651856410000|2022-05-06 17:00:10|31.97|31.89|31.97|31.89|31.97|31.89|31.95|31.87|0
1651856420000|2022-05-06 17:00:20|31.96|31.88|32|31.92|32|31.92|31.96|31.88|0
1651856430000|2022-05-06 17:00:30|31.98|31.9|31.98|31.9|32.01|31.93|31.98|31.9|0
1651856440000|2022-05-06 17:00:40|31.97|31.89|31.94|31.86|31.97|31.89|31.92|31.84|0
1651856450000|2022-05-06 17:00:50|31.92|31.84|31.92|31.84|31.94|31.86|31.92|31.84|0
1651856460000|2022-05-06 17:01:00|31.91|31.83|31.92|31.84|31.92|31.84|31.86|31.78|0
1651856470000|2022-05-06 17:01:10|31.91|31.83|31.92|31.84|31.92|31.84|31.9|31.82|4
1651856480000|2022-05-06 17:01:20|31.91|31.83|31.91|31.83|31.92|31.84|31.9|31.82|0
1651856490000|2022-05-06 17:01:30|31.92|31.84|31.92|31.84|31.94|31.86|31.92|31.84|0
1651856500000|2022-05-06 17:01:40|31.94|31.86|31.94|31.86|31.94|31.86|31.94|31.86|0
1651856510000|2022-05-06 17:01:50|31.92|31.84|31.92|31.84|31.93|31.85|31.87|31.79|22
1651856520000|2022-05-06 17:02:00|31.9|31.82|31.87|31.79|31.91|31.83|31.86|31.78|0
1651856540000|2022-05-06 17:02:20|31.88|31.8|31.9|31.82|31.91|31.83|31.88|31.8|0
1651856550000|2022-05-06 17:02:30|31.91|31.83|31.88|31.8|31.91|31.83|31.88|31.8|0
1651856560000|2022-05-06 17:02:40|31.87|31.79|31.86|31.78|31.88|31.8|31.86|31.78|0
1651856570000|2022-05-06 17:02:50|31.88|31.8|31.91|31.83|31.91|31.83|31.87|31.79|0
1651856580000|2022-05-06 17:03:00|31.89|31.81|31.88|31.8|31.91|31.83|31.88|31.8|0
1651856590000|2022-05-06 17:03:10|31.87|31.79|31.81|31.73|31.87|31.79|31.81|31.73|6
1651856600000|2022-05-06 17:03:20|31.79|31.71|31.83|31.75|31.83|31.75|31.79|31.71|1
1651856610000|2022-05-06 17:03:30|31.82|31.74|31.76|31.68|31.82|31.74|31.76|31.68|0
1651856620000|2022-05-06 17:03:40|31.77|31.69|31.78|31.7|31.78|31.7|31.77|31.69|0
1651856630000|2022-05-06 17:03:50|31.77|31.69|31.78|31.7|31.78|31.7|31.76|31.68|5
1651856640000|2022-05-06 17:04:00|31.77|31.69|31.76|31.68|31.77|31.69|31.74|31.66|0
1651856650000|2022-05-06 17:04:10|31.72|31.64|31.69|31.61|31.72|31.64|31.67|31.59|13
1651856660000|2022-05-06 17:04:20|31.67|31.59|31.72|31.64|31.72|31.64|31.67|31.59|9
1651856670000|2022-05-06 17:04:30|31.71|31.63|31.7|31.62|31.71|31.63|31.7|31.62|0
1651856680000|2022-05-06 17:04:40|31.72|31.64|31.71|31.63|31.72|31.64|31.71|31.63|2
1651856690000|2022-05-06 17:04:50|31.69|31.61|31.69|31.61|31.69|31.61|31.69|31.61|0
1651856700000|2022-05-06 17:05:00|31.7|31.62|31.74|31.66|31.74|31.66|31.7|31.62|10
1651856710000|2022-05-06 17:05:10|31.75|31.67|31.89|31.81|31.89|31.81|31.75|31.67|12
1651856720000|2022-05-06 17:05:20|31.88|31.8|31.86|31.78|31.89|31.81|31.83|31.75|0
1651856730000|2022-05-06 17:05:30|31.85|31.77|31.83|31.75|31.86|31.78|31.83|31.75|0
1651856740000|2022-05-06 17:05:40|31.84|31.76|31.87|31.79|31.87|31.79|31.83|31.75|1
1651856750000|2022-05-06 17:05:50|31.89|31.81|31.9|31.82|31.92|31.84|31.88|31.8|0
1651856760000|2022-05-06 17:06:00|31.88|31.8|31.93|31.85|31.93|31.85|31.88|31.8|4
1651856770000|2022-05-06 17:06:10|31.92|31.84|31.94|31.86|31.99|31.91|31.92|31.84|0
1651856780000|2022-05-06 17:06:20|31.96|31.88|31.97|31.89|31.99|31.91|31.95|31.87|0
1651856790000|2022-05-06 17:06:30|31.98|31.9|32.01|31.93|32.02|31.94|31.98|31.9|0
1651856800000|2022-05-06 17:06:40|32.02|31.94|32.06|31.98|32.06|31.98|32.01|31.93|0
1651856810000|2022-05-06 17:06:50|32.07|31.99|32.03|31.95|32.07|31.99|32.02|31.94|3
1651856820000|2022-05-06 17:07:00|32.02|31.94|32|31.92|32.05|31.97|31.99|31.91|0
1651856830000|2022-05-06 17:07:10|32.02|31.94|32.05|31.97|32.07|31.99|32.01|31.93|0
1651856840000|2022-05-06 17:07:20|32.06|31.98|32.06|31.98|32.06|31.98|32.04|31.96|0
1651856850000|2022-05-06 17:07:30|32.05|31.97|32.03|31.95|32.06|31.98|32.03|31.95|0
1651856860000|2022-05-06 17:07:40|32.04|31.96|32.04|31.96|32.04|31.96|32.03|31.95|0
1651856870000|2022-05-06 17:07:50|32.05|31.97|32|31.92|32.07|31.99|32|31.92|0
1651856880000|2022-05-06 17:08:00|32.01|31.93|32.04|31.96|32.04|31.96|32.01|31.93|2
1651856890000|2022-05-06 17:08:10|32.01|31.93|32.04|31.96|32.06|31.98|32.01|31.93|0
1651856900000|2022-05-06 17:08:20|32.01|31.93|31.98|31.9|32.01|31.93|31.98|31.9|0
1651856910000|2022-05-06 17:08:30|32|31.92|31.98|31.9|32|31.92|31.97|31.89|0
1651856920000|2022-05-06 17:08:40|31.97|31.89|31.91|31.83|31.98|31.9|31.9|31.82|3
1651856930000|2022-05-06 17:08:50|31.9|31.82|31.95|31.87|31.95|31.87|31.9|31.82|6
1651856940000|2022-05-06 17:09:00|31.98|31.9|31.95|31.87|31.98|31.9|31.94|31.86|6
1651856950000|2022-05-06 17:09:10|31.94|31.86|31.9|31.82|31.95|31.87|31.89|31.81|0
1651856960000|2022-05-06 17:09:20|31.91|31.83|31.89|31.81|31.92|31.84|31.89|31.81|0
1651856970000|2022-05-06 17:09:30|31.91|31.83|31.95|31.87|31.99|31.91|31.91|31.83|0
1651856980000|2022-05-06 17:09:40|31.96|31.88|31.95|31.87|31.96|31.88|31.95|31.87|0
1651856990000|2022-05-06 17:09:50|31.93|31.85|31.95|31.87|31.96|31.88|31.92|31.84|0
1651857000000|2022-05-06 17:10:00|31.96|31.88|31.94|31.86|31.99|31.91|31.94|31.86|0
1651857010000|2022-05-06 17:10:10|31.93|31.85|31.96|31.88|31.97|31.89|31.93|31.85|1
1651857020000|2022-05-06 17:10:20|31.97|31.89|31.95|31.87|31.97|31.89|31.95|31.87|0
1651857030000|2022-05-06 17:10:30|31.96|31.88|31.96|31.88|31.97|31.89|31.96|31.88|0
1651857040000|2022-05-06 17:10:40|31.97|31.89|32|31.92|32|31.92|31.97|31.89|0
1651857050000|2022-05-06 17:10:50|31.97|31.89|31.98|31.9|32.01|31.93|31.97|31.89|0
1651857060000|2022-05-06 17:11:00|32.01|31.93|31.95|31.87|32.01|31.93|31.95|31.87|0
1651857070000|2022-05-06 17:11:10|31.96|31.88|31.95|31.87|32|31.92|31.95|31.87|0
1651857080000|2022-05-06 17:11:20|31.96|31.88|31.98|31.9|31.99|31.91|31.96|31.88|0
1651857090000|2022-05-06 17:11:30|31.96|31.88|31.91|31.83|31.96|31.88|31.9|31.82|0
1651857100000|2022-05-06 17:11:40|31.92|31.84|31.96|31.88|31.96|31.88|31.92|31.84|0
1651857110000|2022-05-06 17:11:50|31.94|31.86|31.93|31.85|31.96|31.88|31.93|31.85|0
1651857120000|2022-05-06 17:12:00|31.94|31.86|31.88|31.8|31.95|31.87|31.88|31.8|0
1651857130000|2022-05-06 17:12:10|31.89|31.81|31.88|31.8|31.91|31.83|31.88|31.8|0
1651857140000|2022-05-06 17:12:20|31.89|31.81|31.95|31.87|31.96|31.88|31.89|31.81|0
1651857150000|2022-05-06 17:12:30|31.96|31.88|31.92|31.84|31.97|31.89|31.92|31.84|0
1651857160000|2022-05-06 17:12:40|31.93|31.85|31.93|31.85|31.96|31.88|31.92|31.84|0
1651857170000|2022-05-06 17:12:50|31.92|31.84|31.93|31.85|31.93|31.85|31.91|31.83|0
1651857180000|2022-05-06 17:13:00|31.94|31.86|31.93|31.85|31.95|31.87|31.91|31.83|10
1651857190000|2022-05-06 17:13:10|31.9|31.82|31.9|31.82|31.9|31.82|31.89|31.81|0
1651857200000|2022-05-06 17:13:20|31.92|31.84|31.98|31.9|31.99|31.91|31.92|31.84|48
1651857210000|2022-05-06 17:13:30|31.95|31.87|31.96|31.88|31.99|31.91|31.95|31.87|0
1651857220000|2022-05-06 17:13:40|31.97|31.89|31.93|31.85|31.99|31.91|31.9|31.82|0
1651857230000|2022-05-06 17:13:50|31.94|31.86|31.96|31.88|31.99|31.91|31.93|31.85|0
1651857240000|2022-05-06 17:14:00|31.99|31.91|32.01|31.93|32.01|31.93|31.96|31.88|0
1651857250000|2022-05-06 17:14:10|31.99|31.91|31.98|31.9|31.99|31.91|31.95|31.87|1
1651857260000|2022-05-06 17:14:20|31.99|31.91|32.01|31.93|32.04|31.96|31.99|31.91|0
1651857270000|2022-05-06 17:14:30|32|31.92|32.01|31.93|32.01|31.93|32|31.92|0
1651857280000|2022-05-06 17:14:40|32.03|31.95|32.03|31.95|32.03|31.95|32.03|31.95|0
1651857290000|2022-05-06 17:14:50|32.01|31.93|32.01|31.93|32.01|31.93|32|31.92|0
1651857300000|2022-05-06 17:15:00|32|31.92|32|31.92|32|31.92|31.96|31.88|0
1651857310000|2022-05-06 17:15:10|32.01|31.93|32|31.92|32.01|31.93|32|31.92|0
1651857320000|2022-05-06 17:15:20|31.98|31.9|31.92|31.84|31.98|31.9|31.9|31.82|5
1651857330000|2022-05-06 17:15:30|31.91|31.83|31.95|31.87|31.95|31.87|31.9|31.82|0
1651857340000|2022-05-06 17:15:40|31.96|31.88|32|31.92|32|31.92|31.96|31.88|0
1651857350000|2022-05-06 17:15:50|32.01|31.93|32.11|32.03|32.11|32.03|32.01|31.93|8
1651857360000|2022-05-06 17:16:00|32.09|32.01|32.13|32.05|32.14|32.06|32.09|32.01|0
1651857370000|2022-05-06 17:16:10|32.11|32.03|32.1|32.02|32.12|32.04|32.1|32.02|0
1651857380000|2022-05-06 17:16:20|32.12|32.04|32.08|32|32.12|32.04|32.08|32|0
1651857390000|2022-05-06 17:16:30|32.07|31.99|32.07|31.99|32.07|31.99|32.05|31.97|0
1651857400000|2022-05-06 17:16:40|32.06|31.98|32.04|31.96|32.07|31.99|32.04|31.96|0
1651857410000|2022-05-06 17:16:50|32.02|31.94|31.99|31.91|32.02|31.94|31.97|31.89|6
1651857420000|2022-05-06 17:17:00|32|31.92|31.96|31.88|32.01|31.93|31.96|31.88|0
1651857430000|2022-05-06 17:17:10|31.97|31.89|32.01|31.93|32.05|31.97|31.96|31.88|0
1651857440000|2022-05-06 17:17:20|32.02|31.94|32.06|31.98|32.07|31.99|32.02|31.94|0
1651857450000|2022-05-06 17:17:30|32.07|31.99|32.08|32|32.14|32.06|32.07|31.99|0
1651857460000|2022-05-06 17:17:40|32.11|32.03|32.11|32.03|32.11|32.03|32.11|32.03|0
1651857470000|2022-05-06 17:17:50|32.12|32.04|32.13|32.05|32.15|32.07|32.12|32.04|1
1651857480000|2022-05-06 17:18:00|32.14|32.06|32.17|32.09|32.2|32.12|32.14|32.06|0
1651857490000|2022-05-06 17:18:10|32.16|32.08|32.24|32.16|32.24|32.16|32.16|32.08|0
1651857500000|2022-05-06 17:18:20|32.23|32.15|32.24|32.16|32.26|32.18|32.23|32.15|1
1651857510000|2022-05-06 17:18:30|32.26|32.18|32.31|32.23|32.31|32.23|32.26|32.18|2
1651857520000|2022-05-06 17:18:40|32.3|32.22|32.27|32.19|32.3|32.22|32.27|32.19|0
1651857530000|2022-05-06 17:18:50|32.26|32.18|32.26|32.18|32.27|32.19|32.26|32.18|0
1651857540000|2022-05-06 17:19:00|32.27|32.19|32.24|32.16|32.29|32.21|32.24|32.16|0
1651857550000|2022-05-06 17:19:10|32.23|32.15|32.29|32.21|32.29|32.21|32.23|32.15|0
1651857560000|2022-05-06 17:19:20|32.28|32.2|32.29|32.21|32.29|32.21|32.24|32.16|0
1651857570000|2022-05-06 17:19:30|32.28|32.2|32.33|32.25|32.34|32.26|32.27|32.19|0
1651857580000|2022-05-06 17:19:40|32.32|32.24|32.28|32.2|32.32|32.24|32.28|32.2|0
1651857590000|2022-05-06 17:19:50|32.27|32.19|32.23|32.15|32.27|32.19|32.23|32.15|0
1651857600000|2022-05-06 17:20:00|32.24|32.16|32.32|32.24|32.34|32.26|32.23|32.15|0
1651857610000|2022-05-06 17:20:10|32.31|32.23|32.29|32.21|32.34|32.26|32.26|32.18|0
1651857620000|2022-05-06 17:20:20|32.28|32.2|32.28|32.2|32.3|32.22|32.27|32.19|0
1651857630000|2022-05-06 17:20:30|32.27|32.19|32.22|32.14|32.27|32.19|32.21|32.13|0
1651857640000|2022-05-06 17:20:40|32.23|32.15|32.26|32.18|32.27|32.19|32.23|32.15|0
1651857650000|2022-05-06 17:20:50|32.23|32.15|32.21|32.13|32.23|32.15|32.2|32.12|0
1651857660000|2022-05-06 17:21:00|32.22|32.14|32.23|32.15|32.24|32.16|32.21|32.13|0
1651857670000|2022-05-06 17:21:10|32.25|32.17|32.28|32.2|32.28|32.2|32.24|32.16|0
1651857680000|2022-05-06 17:21:20|32.27|32.19|32.26|32.18|32.28|32.2|32.26|32.18|0
1651857690000|2022-05-06 17:21:30|32.27|32.19|32.26|32.18|32.29|32.21|32.26|32.18|0
1651857700000|2022-05-06 17:21:40|32.23|32.15|32.2|32.12|32.23|32.15|32.2|32.12|1
1651857710000|2022-05-06 17:21:50|32.19|32.11|32.17|32.09|32.19|32.11|32.14|32.06|11
1651857720000|2022-05-06 17:22:00|32.18|32.1|32.21|32.13|32.21|32.13|32.18|32.1|0
1651857730000|2022-05-06 17:22:10|32.2|32.12|32.17|32.09|32.2|32.12|32.16|32.08|0
1651857740000|2022-05-06 17:22:20|32.16|32.08|32.15|32.07|32.18|32.1|32.15|32.07|1
1651857750000|2022-05-06 17:22:30|32.17|32.09|32.17|32.09|32.17|32.09|32.17|32.09|0
1651857760000|2022-05-06 17:22:40|32.16|32.08|32.16|32.08|32.16|32.08|32.16|32.08|0
1651857770000|2022-05-06 17:22:50|32.15|32.07|32.12|32.04|32.15|32.07|32.12|32.04|0
1651857780000|2022-05-06 17:23:00|32.11|32.03|32.11|32.03|32.12|32.04|32.07|31.99|7
1651857790000|2022-05-06 17:23:10|32.1|32.02|32.04|31.96|32.1|32.02|32.04|31.96|0
1651857800000|2022-05-06 17:23:20|32.05|31.97|32.05|31.97|32.06|31.98|32.05|31.97|0
1651857810000|2022-05-06 17:23:30|32.03|31.95|32|31.92|32.03|31.95|31.93|31.85|17
1651857820000|2022-05-06 17:23:40|32.01|31.93|32.06|31.98|32.06|31.98|32|31.92|0
1651857830000|2022-05-06 17:23:50|32.08|32|32.1|32.02|32.1|32.02|32.08|32|0
1651857840000|2022-05-06 17:24:00|32.09|32.01|32|31.92|32.1|32.02|32|31.92|0
1651857850000|2022-05-06 17:24:10|32.02|31.94|32.06|31.98|32.06|31.98|32.02|31.94|0
1651857860000|2022-05-06 17:24:20|32.08|32|32.11|32.03|32.11|32.03|32.08|32|0
1651857870000|2022-05-06 17:24:30|32.1|32.02|32.05|31.97|32.1|32.02|32.05|31.97|0
1651857880000|2022-05-06 17:24:40|32.06|31.98|32.06|31.98|32.09|32.01|32.05|31.97|0
1651857890000|2022-05-06 17:24:50|32.09|32.01|32.1|32.02|32.1|32.02|32.09|32.01|0
1651857900000|2022-05-06 17:25:00|32.11|32.03|32.05|31.97|32.11|32.03|32.05|31.97|0
1651857910000|2022-05-06 17:25:10|32.06|31.98|32.08|32|32.11|32.03|32.05|31.97|0
1651857920000|2022-05-06 17:25:20|32.05|31.97|32.08|32|32.09|32.01|32.05|31.97|0
1651857930000|2022-05-06 17:25:30|32.05|31.97|32.02|31.94|32.05|31.97|32|31.92|0
1651857940000|2022-05-06 17:25:40|32|31.92|32.05|31.97|32.05|31.97|32|31.92|0
1651857950000|2022-05-06 17:25:50|32.03|31.95|32.1|32.02|32.1|32.02|32|31.92|0
1651857960000|2022-05-06 17:26:00|32.11|32.03|32.15|32.07|32.15|32.07|32.11|32.03|0
1651857970000|2022-05-06 17:26:10|32.17|32.09|32.16|32.08|32.19|32.11|32.16|32.08|1
1651857980000|2022-05-06 17:26:20|32.19|32.11|32.21|32.13|32.21|32.13|32.16|32.08|0
1651857990000|2022-05-06 17:26:30|32.22|32.14|32.21|32.13|32.23|32.15|32.19|32.11|1
1651858000000|2022-05-06 17:26:40|32.19|32.11|32.16|32.08|32.19|32.11|32.16|32.08|0
1651858010000|2022-05-06 17:26:50|32.17|32.09|32.22|32.14|32.22|32.14|32.16|32.08|1
1651858020000|2022-05-06 17:27:00|32.23|32.15|32.16|32.08|32.23|32.15|32.16|32.08|0
1651858030000|2022-05-06 17:27:10|32.17|32.09|32.13|32.05|32.2|32.12|32.11|32.03|0
1651858040000|2022-05-06 17:27:20|32.14|32.06|32.11|32.03|32.14|32.06|32.1|32.02|0
1651858050000|2022-05-06 17:27:30|32.12|32.04|32.11|32.03|32.14|32.06|32.11|32.03|0
1651858060000|2022-05-06 17:27:40|32.12|32.04|32.16|32.08|32.16|32.08|32.11|32.03|0
1651858070000|2022-05-06 17:27:50|32.17|32.09|32.05|31.97|32.17|32.09|32.02|31.94|0
1651858080000|2022-05-06 17:28:00|32.03|31.95|32.06|31.98|32.06|31.98|32|31.92|0
1651858090000|2022-05-06 17:28:10|32.05|31.97|32.01|31.93|32.05|31.97|32|31.92|0
1651858100000|2022-05-06 17:28:20|32.03|31.95|31.95|31.87|32.05|31.97|31.95|31.87|0
1651858110000|2022-05-06 17:28:30|31.94|31.86|32|31.92|32.01|31.93|31.94|31.86|0
1651858120000|2022-05-06 17:28:40|32.05|31.97|32.05|31.97|32.06|31.98|32.05|31.97|0
1651858130000|2022-05-06 17:28:50|32.06|31.98|32.08|32|32.1|32.02|32.06|31.98|0
1651858140000|2022-05-06 17:29:00|32.1|32.02|32.17|32.09|32.17|32.09|32.09|32.01|0
1651858150000|2022-05-06 17:29:10|32.16|32.08|32.11|32.03|32.17|32.09|32.1|32.02|1
1651858160000|2022-05-06 17:29:20|32.1|32.02|32.05|31.97|32.11|32.03|32.05|31.97|0
1651858170000|2022-05-06 17:29:30|32.06|31.98|32.06|31.98|32.06|31.98|32|31.92|0
1651858180000|2022-05-06 17:29:40|32.09|32.01|32.1|32.02|32.1|32.02|32.08|32|0
1651858190000|2022-05-06 17:29:50|32.08|32|32.05|31.97|32.1|32.02|32.04|31.96|0
1651858200000|2022-05-06 17:30:00|32.04|31.96|32.08|32|32.08|32|32.04|31.96|0
1651858210000|2022-05-06 17:30:10|32.07|31.99|32.05|31.97|32.07|31.99|32.04|31.96|0
1651858220000|2022-05-06 17:30:20|32.04|31.96|31.99|31.91|32.04|31.96|31.97|31.89|0
1651858230000|2022-05-06 17:30:30|32|31.92|31.96|31.88|32|31.92|31.94|31.86|0
1651858240000|2022-05-06 17:30:40|31.94|31.86|31.96|31.88|32|31.92|31.94|31.86|0
1651858250000|2022-05-06 17:30:50|31.95|31.87|31.94|31.86|31.97|31.89|31.94|31.86|3
1651858260000|2022-05-06 17:31:00|31.95|31.87|31.89|31.81|31.95|31.87|31.89|31.81|12
1651858270000|2022-05-06 17:31:10|31.85|31.77|31.9|31.82|31.9|31.82|31.84|31.76|4
1651858280000|2022-05-06 17:31:20|31.92|31.84|31.9|31.82|31.93|31.85|31.9|31.82|0
1651858290000|2022-05-06 17:31:30|31.92|31.84|31.9|31.82|31.93|31.85|31.9|31.82|0
1651858300000|2022-05-06 17:31:40|31.92|31.84|32.04|31.96|32.05|31.97|31.91|31.83|6
1651858310000|2022-05-06 17:31:50|32.05|31.97|32.02|31.94|32.06|31.98|32.02|31.94|0
1651858320000|2022-05-06 17:32:00|32|31.92|32.05|31.97|32.06|31.98|32|31.92|0
1651858330000|2022-05-06 17:32:10|32|31.92|32.03|31.95|32.04|31.96|32|31.92|0
1651858340000|2022-05-06 17:32:20|32.02|31.94|32.02|31.94|32.05|31.97|32.01|31.93|0
1651858350000|2022-05-06 17:32:30|32.01|31.93|32|31.92|32.04|31.96|32|31.92|0
1651858360000|2022-05-06 17:32:40|31.95|31.87|32.01|31.93|32.03|31.95|31.95|31.87|0
1651858370000|2022-05-06 17:32:50|32.02|31.94|31.99|31.91|32.02|31.94|31.98|31.9|0
1651858380000|2022-05-06 17:33:00|32.01|31.93|32.01|31.93|32.02|31.94|31.99|31.91|0
1651858390000|2022-05-06 17:33:10|32.02|31.94|32.01|31.93|32.03|31.95|32.01|31.93|0
1651858400000|2022-05-06 17:33:20|31.99|31.91|32|31.92|32.01|31.93|31.96|31.88|0
1651858410000|2022-05-06 17:33:30|32.01|31.93|32.02|31.94|32.02|31.94|32|31.92|0
1651858420000|2022-05-06 17:33:40|32.03|31.95|32.08|32|32.08|32|32.03|31.95|0
1651858430000|2022-05-06 17:33:50|32.07|31.99|31.97|31.89|32.07|31.99|31.96|31.88|0
1651858440000|2022-05-06 17:34:00|31.98|31.9|31.98|31.9|31.99|31.91|31.95|31.87|0
1651858450000|2022-05-06 17:34:10|31.99|31.91|32.01|31.93|32.01|31.93|31.96|31.88|0
1651858460000|2022-05-06 17:34:20|32|31.92|31.96|31.88|32|31.92|31.95|31.87|1
1651858470000|2022-05-06 17:34:30|31.95|31.87|31.96|31.88|31.97|31.89|31.95|31.87|0
1651858480000|2022-05-06 17:34:40|31.97|31.89|31.96|31.88|31.97|31.89|31.96|31.88|0
1651858490000|2022-05-06 17:34:50|31.95|31.87|31.91|31.83|31.96|31.88|31.9|31.82|0
1651858500000|2022-05-06 17:35:00|31.94|31.86|31.87|31.79|31.95|31.87|31.86|31.78|0
1651858510000|2022-05-06 17:35:10|31.89|31.81|31.86|31.78|31.92|31.84|31.84|31.76|0
1651858520000|2022-05-06 17:35:20|31.85|31.77|31.86|31.78|31.9|31.82|31.85|31.77|0
1651858530000|2022-05-06 17:35:30|31.87|31.79|31.86|31.78|31.89|31.81|31.86|31.78|0
1651858540000|2022-05-06 17:35:40|31.85|31.77|31.86|31.78|31.86|31.78|31.81|31.73|0
1651858550000|2022-05-06 17:35:50|31.85|31.77|31.84|31.76|31.86|31.78|31.81|31.73|0
1651858560000|2022-05-06 17:36:00|31.81|31.73|31.8|31.72|31.82|31.74|31.79|31.71|0
1651858570000|2022-05-06 17:36:10|31.81|31.73|31.81|31.73|31.82|31.74|31.8|31.72|0
1651858580000|2022-05-06 17:36:20|31.82|31.74|31.97|31.89|31.98|31.9|31.82|31.74|0
1651858590000|2022-05-06 17:36:30|31.96|31.88|31.98|31.9|31.98|31.9|31.95|31.87|0
1651858600000|2022-05-06 17:36:40|31.97|31.89|32.06|31.98|32.07|31.99|31.97|31.89|0
1651858610000|2022-05-06 17:36:50|32.02|31.94|32.01|31.93|32.03|31.95|32.01|31.93|0
1651858620000|2022-05-06 17:37:00|32|31.92|32.11|32.03|32.11|32.03|31.98|31.9|0
1651858630000|2022-05-06 17:37:10|32.08|32|32.14|32.06|32.14|32.06|32.08|32|0
1651858640000|2022-05-06 17:37:20|32.17|32.09|32.2|32.12|32.2|32.12|32.16|32.08|0
1651858650000|2022-05-06 17:37:30|32.21|32.13|32.2|32.12|32.23|32.15|32.2|32.12|1
1651858660000|2022-05-06 17:37:40|32.21|32.13|32.23|32.15|32.25|32.17|32.21|32.13|0
1651858670000|2022-05-06 17:37:50|32.21|32.13|32.21|32.13|32.21|32.13|32.19|32.11|0
1651858680000|2022-05-06 17:38:00|32.22|32.14|32.2|32.12|32.27|32.19|32.2|32.12|0
1651858690000|2022-05-06 17:38:10|32.19|32.11|32.18|32.1|32.19|32.11|32.14|32.06|0
1651858700000|2022-05-06 17:38:20|32.15|32.07|32.19|32.11|32.19|32.11|32.15|32.07|0
1651858710000|2022-05-06 17:38:30|32.2|32.12|32.21|32.13|32.21|32.13|32.18|32.1|0
1651858720000|2022-05-06 17:38:40|32.2|32.12|32.18|32.1|32.2|32.12|32.17|32.09|0
1651858730000|2022-05-06 17:38:50|32.19|32.11|32.18|32.1|32.19|32.11|32.14|32.06|0
1651858740000|2022-05-06 17:39:00|32.16|32.08|32.18|32.1|32.19|32.11|32.16|32.08|0
1651858750000|2022-05-06 17:39:10|32.19|32.11|32.2|32.12|32.2|32.12|32.19|32.11|0
1651858760000|2022-05-06 17:39:20|32.19|32.11|32.17|32.09|32.19|32.11|32.13|32.05|0
1651858770000|2022-05-06 17:39:30|32.16|32.08|32.13|32.05|32.17|32.09|32.13|32.05|0
1651858780000|2022-05-06 17:39:40|32.14|32.06|32.14|32.06|32.15|32.07|32.14|32.06|0
1651858790000|2022-05-06 17:39:50|32.15|32.07|32.14|32.06|32.15|32.07|32.14|32.06|0
1651858800000|2022-05-06 17:40:00|32.12|32.04|32.02|31.94|32.12|32.04|31.95|31.87|1
1651858810000|2022-05-06 17:40:10|32.03|31.95|32|31.92|32.03|31.95|31.97|31.89|0
1651858820000|2022-05-06 17:40:20|31.97|31.89|31.98|31.9|31.98|31.9|31.96|31.88|0
1651858830000|2022-05-06 17:40:30|32.01|31.93|32.02|31.94|32.02|31.94|32|31.92|0
1651858840000|2022-05-06 17:40:40|32.03|31.95|32.03|31.95|32.04|31.96|31.98|31.9|0
1651858850000|2022-05-06 17:40:50|32.01|31.93|32.06|31.98|32.06|31.98|32|31.92|0
1651858860000|2022-05-06 17:41:00|32.08|32|32.03|31.95|32.09|32.01|32.03|31.95|0
1651858870000|2022-05-06 17:41:10|32.02|31.94|32.03|31.95|32.03|31.95|31.97|31.89|0
1651858880000|2022-05-06 17:41:20|32.04|31.96|32.07|31.99|32.07|31.99|32.03|31.95|0
1651858890000|2022-05-06 17:41:30|32.08|32|32.07|31.99|32.08|32|32.03|31.95|0
1651858900000|2022-05-06 17:41:40|32.09|32.01|32.17|32.09|32.2|32.12|32.09|32.01|2
1651858910000|2022-05-06 17:41:50|32.16|32.08|32.18|32.1|32.2|32.12|32.15|32.07|0
1651858920000|2022-05-06 17:42:00|32.2|32.12|32.18|32.1|32.21|32.13|32.16|32.08|0
1651858930000|2022-05-06 17:42:10|32.21|32.13|32.22|32.14|32.22|32.14|32.18|32.1|0
1651858940000|2022-05-06 17:42:20|32.2|32.12|32.16|32.08|32.24|32.16|32.16|32.08|0
1651858950000|2022-05-06 17:42:30|32.15|32.07|32.15|32.07|32.16|32.08|32.15|32.07|0
1651858960000|2022-05-06 17:42:40|32.13|32.05|32.16|32.08|32.18|32.1|32.13|32.05|0
1651858970000|2022-05-06 17:42:50|32.15|32.07|32.15|32.07|32.16|32.08|32.12|32.04|0
1651858980000|2022-05-06 17:43:00|32.17|32.09|32.12|32.04|32.17|32.09|32.12|32.04|0
1651858990000|2022-05-06 17:43:10|32.09|32.01|32|31.92|32.09|32.01|31.98|31.9|0
1651859000000|2022-05-06 17:43:20|32.02|31.94|32.05|31.97|32.05|31.97|32.02|31.94|0
1651859010000|2022-05-06 17:43:30|32.04|31.96|32.03|31.95|32.04|31.96|31.99|31.91|0
1651859020000|2022-05-06 17:43:40|32.02|31.94|31.98|31.9|32.04|31.96|31.96|31.88|0
1651859030000|2022-05-06 17:43:50|31.99|31.91|32.04|31.96|32.04|31.96|31.99|31.91|0
1651859040000|2022-05-06 17:44:00|32.05|31.97|32.04|31.96|32.07|31.99|32.03|31.95|0
1651859050000|2022-05-06 17:44:10|32.03|31.95|32.04|31.96|32.07|31.99|32.03|31.95|0
1651859060000|2022-05-06 17:44:20|32.07|31.99|32.08|32|32.09|32.01|32.07|31.99|0
1651859070000|2022-05-06 17:44:30|32.06|31.98|32.03|31.95|32.06|31.98|32.03|31.95|0
1651859080000|2022-05-06 17:44:40|32.02|31.94|31.98|31.9|32.02|31.94|31.97|31.89|0
1651859090000|2022-05-06 17:44:50|31.97|31.89|31.99|31.91|31.99|31.91|31.97|31.89|0
1651859100000|2022-05-06 17:45:00|31.98|31.9|31.96|31.88|32.01|31.93|31.95|31.87|0
1651859110000|2022-05-06 17:45:10|31.97|31.89|31.93|31.85|31.98|31.9|31.87|31.79|8
1651859120000|2022-05-06 17:45:20|31.97|31.89|31.97|31.89|31.98|31.9|31.97|31.89|0
1651859130000|2022-05-06 17:45:30|31.98|31.9|31.97|31.89|31.98|31.9|31.95|31.87|0
1651859140000|2022-05-06 17:45:40|31.94|31.86|31.98|31.9|31.98|31.9|31.93|31.85|0
1651859150000|2022-05-06 17:45:50|31.99|31.91|31.98|31.9|31.99|31.91|31.98|31.9|0
1651859160000|2022-05-06 17:46:00|31.99|31.91|32.03|31.95|32.08|32|31.98|31.9|8
1651859170000|2022-05-06 17:46:10|32.02|31.94|32.03|31.95|32.07|31.99|32.02|31.94|0
1651859180000|2022-05-06 17:46:20|32.02|31.94|32.03|31.95|32.03|31.95|32.02|31.94|0
1651859190000|2022-05-06 17:46:30|32.05|31.97|32.09|32.01|32.09|32.01|32.05|31.97|0
1651859200000|2022-05-06 17:46:40|32.08|32|32.08|32|32.09|32.01|32.08|32|0
1651859210000|2022-05-06 17:46:50|32.04|31.96|32.16|32.08|32.16|32.08|32.03|31.95|4
1651859220000|2022-05-06 17:47:00|32.17|32.09|32.22|32.14|32.23|32.15|32.16|32.08|0
1651859230000|2022-05-06 17:47:10|32.2|32.12|32.15|32.07|32.2|32.12|32.15|32.07|0
1651859240000|2022-05-06 17:47:20|32.14|32.06|32.2|32.12|32.22|32.14|32.14|32.06|0
1651859250000|2022-05-06 17:47:30|32.21|32.13|32.17|32.09|32.21|32.13|32.15|32.07|0
1651859260000|2022-05-06 17:47:40|32.15|32.07|32.2|32.12|32.21|32.13|32.15|32.07|0
1651859270000|2022-05-06 17:47:50|32.19|32.11|32.2|32.12|32.21|32.13|32.14|32.06|0
1651859280000|2022-05-06 17:48:00|32.21|32.13|32.2|32.12|32.21|32.13|32.16|32.08|0
1651859290000|2022-05-06 17:48:10|32.19|32.11|32.17|32.09|32.19|32.11|32.16|32.08|0
1651859300000|2022-05-06 17:48:20|32.16|32.08|32.19|32.11|32.21|32.13|32.15|32.07|0
1651859310000|2022-05-06 17:48:30|32.17|32.09|32.16|32.08|32.17|32.09|32.12|32.04|0
1651859320000|2022-05-06 17:48:40|32.15|32.07|32.17|32.09|32.19|32.11|32.15|32.07|5
1651859330000|2022-05-06 17:48:50|32.19|32.11|32.19|32.11|32.2|32.12|32.19|32.11|0
1651859340000|2022-05-06 17:49:00|32.18|32.1|32.15|32.07|32.19|32.11|32.14|32.06|0
1651859350000|2022-05-06 17:49:10|32.17|32.09|32.14|32.06|32.17|32.09|32.13|32.05|0
1651859360000|2022-05-06 17:49:20|32.13|32.05|32.1|32.02|32.15|32.07|32.09|32.01|0
1651859370000|2022-05-06 17:49:30|32.11|32.03|32.1|32.02|32.12|32.04|32.1|32.02|0
1651859380000|2022-05-06 17:49:40|32.12|32.04|32.09|32.01|32.12|32.04|32.08|32|0
1651859390000|2022-05-06 17:49:50|32.1|32.02|32.1|32.02|32.12|32.04|32.1|32.02|0
1651859400000|2022-05-06 17:50:00|32.09|32.01|32.12|32.04|32.13|32.05|32.09|32.01|0
1651859410000|2022-05-06 17:50:10|32.13|32.05|32.08|32|32.14|32.06|32.08|32|0
1651859420000|2022-05-06 17:50:20|32.07|31.99|32.16|32.08|32.16|32.08|32.04|31.96|0
1651859430000|2022-05-06 17:50:30|32.15|32.07|32.2|32.12|32.22|32.14|32.15|32.07|0
1651859440000|2022-05-06 17:50:40|32.21|32.13|32.22|32.14|32.22|32.14|32.2|32.12|0
1651859450000|2022-05-06 17:50:50|32.24|32.16|32.2|32.12|32.24|32.16|32.2|32.12|0
1651859460000|2022-05-06 17:51:00|32.21|32.13|32.18|32.1|32.21|32.13|32.18|32.1|1
1651859470000|2022-05-06 17:51:10|32.17|32.09|32.21|32.13|32.21|32.13|32.17|32.09|0
1651859480000|2022-05-06 17:51:20|32.2|32.12|32.2|32.12|32.24|32.16|32.2|32.12|0
1651859490000|2022-05-06 17:51:30|32.17|32.09|32.16|32.08|32.21|32.13|32.16|32.08|0
1651859500000|2022-05-06 17:51:40|32.17|32.09|32.17|32.09|32.17|32.09|32.14|32.06|0
1651859510000|2022-05-06 17:51:50|32.15|32.07|32.2|32.12|32.21|32.13|32.15|32.07|0
1651859520000|2022-05-06 17:52:00|32.16|32.08|32.22|32.14|32.22|32.14|32.16|32.08|1
1651859530000|2022-05-06 17:52:10|32.23|32.15|32.25|32.17|32.27|32.19|32.23|32.15|0
1651859540000|2022-05-06 17:52:20|32.23|32.15|32.33|32.25|32.33|32.25|32.23|32.15|0
1651859550000|2022-05-06 17:52:30|32.34|32.26|32.32|32.24|32.34|32.26|32.32|32.24|0
1651859560000|2022-05-06 17:52:40|32.33|32.25|32.32|32.24|32.33|32.25|32.28|32.2|0
1651859570000|2022-05-06 17:52:50|32.33|32.25|32.32|32.24|32.33|32.25|32.32|32.24|0
1651859580000|2022-05-06 17:53:00|32.33|32.25|32.32|32.24|32.33|32.25|32.32|32.24|0
1651859590000|2022-05-06 17:53:10|32.33|32.25|32.33|32.25|32.33|32.25|32.33|32.25|0
1651859600000|2022-05-06 17:53:20|32.38|32.3|32.42|32.34|32.43|32.35|32.38|32.3|1
1651859610000|2022-05-06 17:53:30|32.4|32.32|32.37|32.29|32.42|32.34|32.37|32.29|0
1651859620000|2022-05-06 17:53:40|32.38|32.3|32.37|32.29|32.42|32.34|32.37|32.29|0
1651859630000|2022-05-06 17:53:50|32.39|32.31|32.37|32.29|32.42|32.34|32.37|32.29|0
1651859640000|2022-05-06 17:54:00|32.38|32.3|32.39|32.31|32.42|32.34|32.38|32.3|0
1651859650000|2022-05-06 17:54:10|32.38|32.3|32.39|32.31|32.39|32.31|32.35|32.27|0
1651859660000|2022-05-06 17:54:20|32.35|32.27|32.4|32.32|32.4|32.32|32.35|32.27|0
1651859670000|2022-05-06 17:54:30|32.39|32.31|32.27|32.19|32.39|32.31|32.27|32.19|2
1651859680000|2022-05-06 17:54:40|32.29|32.21|32.34|32.26|32.34|32.26|32.29|32.21|0
1651859690000|2022-05-06 17:54:50|32.32|32.24|32.34|32.26|32.34|32.26|32.32|32.24|0
1651859710000|2022-05-06 17:55:10|32.35|32.27|32.39|32.31|32.39|32.31|32.35|32.27|0
1651859720000|2022-05-06 17:55:20|32.35|32.27|32.35|32.27|32.35|32.27|32.35|32.27|0
1651859730000|2022-05-06 17:55:30|32.33|32.25|32.34|32.26|32.34|32.26|32.33|32.25|1
1651859740000|2022-05-06 17:55:40|32.35|32.27|32.34|32.26|32.35|32.27|32.34|32.26|1
1651859750000|2022-05-06 17:55:50|32.3|32.22|32.34|32.26|32.34|32.26|32.3|32.22|0
1651859760000|2022-05-06 17:56:00|32.35|32.27|32.37|32.29|32.39|32.31|32.34|32.26|3
1651859770000|2022-05-06 17:56:10|32.39|32.31|32.35|32.27|32.48|32.32|32.35|32.23|0
1651859780000|2022-05-06 17:56:20|32.39|32.31|32.4|32.32|32.4|32.32|32.39|32.31|0
1651859790000|2022-05-06 17:56:30|32.38|32.3|32.4|32.32|32.4|32.32|32.38|32.3|0
1651859810000|2022-05-06 17:56:50|32.36|32.28|32.4|32.32|32.4|32.32|32.35|32.27|1
1651859860000|2022-05-06 17:57:40|32.35|32.27|32.35|32.27|32.35|32.27|32.35|32.27|1
1651859890000|2022-05-06 17:58:10|32.31|32.23|32.3|32.22|32.31|32.23|32.3|32.22|1
1651859910000|2022-05-06 17:58:30|32.35|32.27|32.35|32.27|32.35|32.27|32.35|32.27|0
1651859920000|2022-05-06 17:58:40|32.36|32.28|32.36|32.28|32.36|32.28|32.36|32.28|0
1651859930000|2022-05-06 17:58:50|32.35|32.27|32.35|32.27|32.35|32.27|32.35|32.27|1
1651859940000|2022-05-06 17:59:00|32.31|32.23|32.31|32.23|32.32|32.24|32.31|32.23|0
1651859950000|2022-05-06 17:59:10|32.32|32.24|32.35|32.27|32.35|32.27|32.32|32.24|0
1651859960000|2022-05-06 17:59:20|32.31|32.23|32.36|32.28|32.37|32.29|32.31|32.23|0
1651859970000|2022-05-06 17:59:30|32.37|32.29|32.36|32.28|32.37|32.29|32.36|32.28|0
1651860000000|2022-05-06 18:00:00|32.37|32.29|32.36|32.28|32.41|32.33|32.36|32.28|1
1651860010000|2022-05-06 18:00:10|32.37|32.29|32.4|32.32|32.41|32.33|32.36|32.28|5
1651860020000|2022-05-06 18:00:20|32.41|32.33|32.37|32.29|32.42|32.34|32.37|32.29|1
1651860030000|2022-05-06 18:00:30|32.36|32.28|32.36|32.28|32.37|32.29|32.35|32.27|1
1651860040000|2022-05-06 18:00:40|32.37|32.29|32.37|32.29|32.37|32.29|32.36|32.28|0
1651860050000|2022-05-06 18:00:50|32.36|32.28|32.31|32.23|32.36|32.28|32.31|32.23|1
1651860060000|2022-05-06 18:01:00|32.32|32.24|32.32|32.24|32.32|32.24|32.31|32.23|0
1651860070000|2022-05-06 18:01:10|32.35|32.27|32.31|32.23|32.35|32.27|32.31|32.23|0
1651860090000|2022-05-06 18:01:30|32.32|32.24|32.32|32.24|32.32|32.24|32.32|32.24|0
1651860100000|2022-05-06 18:01:40|32.31|32.23|32.31|32.23|32.32|32.24|32.31|32.23|0
1651860110000|2022-05-06 18:01:50|32.32|32.24|32.31|32.23|32.32|32.24|32.31|32.23|0
1651860120000|2022-05-06 18:02:00|32.32|32.24|32.31|32.23|32.32|32.24|32.31|32.23|0
1651860130000|2022-05-06 18:02:10|32.32|32.24|32.21|32.13|32.32|32.24|32.21|32.13|2
1651860140000|2022-05-06 18:02:20|32.24|32.16|32.27|32.19|32.27|32.19|32.24|32.16|0
1651860150000|2022-05-06 18:02:30|32.3|32.22|32.32|32.24|32.32|32.24|32.3|32.22|0
1651860160000|2022-05-06 18:02:40|32.31|32.23|32.26|32.18|32.31|32.23|32.26|32.18|1
1651860180000|2022-05-06 18:03:00|32.25|32.17|32.26|32.18|32.26|32.18|32.21|32.13|3
1651860190000|2022-05-06 18:03:10|32.25|32.17|32.26|32.18|32.27|32.19|32.25|32.17|0
1651860200000|2022-05-06 18:03:20|32.3|32.22|32.3|32.22|32.3|32.22|32.3|32.22|0
1651860210000|2022-05-06 18:03:30|32.26|32.18|32.3|32.22|32.3|32.22|32.26|32.18|0
1651860220000|2022-05-06 18:03:40|32.29|32.21|32.26|32.18|32.3|32.22|32.26|32.18|0
1651860230000|2022-05-06 18:03:50|32.25|32.17|32.25|32.17|32.25|32.17|32.23|32.15|2
1651860240000|2022-05-06 18:04:00|32.23|32.15|32.25|32.17|32.25|32.17|32.23|32.15|0
1651860250000|2022-05-06 18:04:10|32.26|32.18|32.3|32.22|32.3|32.22|32.26|32.18|0
1651860260000|2022-05-06 18:04:20|32.28|32.2|32.3|32.22|32.3|32.22|32.26|32.18|0
1651860280000|2022-05-06 18:04:40|32.31|32.23|32.37|32.29|32.37|32.29|32.31|32.23|6
1651860290000|2022-05-06 18:04:50|32.39|32.31|32.35|32.27|32.4|32.32|32.35|32.27|0
1651860300000|2022-05-06 18:05:00|32.37|32.29|32.48|32.23|32.49|32.32|32.37|32.19|4
1651860310000|2022-05-06 18:05:10|32.39|32.31|32.4|32.32|32.4|32.32|32.39|32.31|1
1651860320000|2022-05-06 18:05:20|32.42|32.34|32.42|32.34|32.44|32.36|32.42|32.34|0
1651860330000|2022-05-06 18:05:30|32.43|32.35|32.44|32.36|32.44|32.36|32.42|32.34|0
1651860340000|2022-05-06 18:05:40|32.42|32.34|32.42|32.34|32.43|32.35|32.42|32.34|1
1651860360000|2022-05-06 18:06:00|32.46|32.38|32.44|32.36|32.46|32.38|32.43|32.35|1
1651860370000|2022-05-06 18:06:10|32.49|32.41|32.49|32.41|32.49|32.41|32.49|32.41|0
1651860380000|2022-05-06 18:06:20|32.48|32.4|32.49|32.41|32.49|32.41|32.48|32.4|0
1651860400000|2022-05-06 18:06:40|32.48|32.4|32.46|32.38|32.48|32.4|32.45|32.37|0
1651860410000|2022-05-06 18:06:50|32.45|32.37|32.46|32.38|32.46|32.38|32.45|32.37|0
1651860420000|2022-05-06 18:07:00|32.49|32.41|32.51|32.43|32.51|32.43|32.49|32.41|0
1651860430000|2022-05-06 18:07:10|32.5|32.42|32.51|32.43|32.51|32.43|32.5|32.42|0
1651860440000|2022-05-06 18:07:20|32.5|32.42|32.57|32.49|32.57|32.49|32.5|32.42|0
1651860450000|2022-05-06 18:07:30|32.55|32.47|32.56|32.48|32.56|32.48|32.55|32.47|0
1651860460000|2022-05-06 18:07:40|32.55|32.47|32.53|32.45|32.55|32.47|32.53|32.45|1
1651860470000|2022-05-06 18:07:50|32.54|32.46|32.54|32.46|32.54|32.46|32.53|32.45|2
1651860480000|2022-05-06 18:08:00|32.53|32.45|32.49|32.41|32.53|32.45|32.48|32.4|1
1651860490000|2022-05-06 18:08:10|32.48|32.4|32.48|32.4|32.49|32.41|32.48|32.4|0
1651860500000|2022-05-06 18:08:20|32.49|32.41|32.49|32.41|32.49|32.41|32.48|32.4|0
1651860510000|2022-05-06 18:08:30|32.48|32.4|32.49|32.41|32.49|32.41|32.48|32.4|0
1651860540000|2022-05-06 18:09:00|32.54|32.46|32.53|32.45|32.54|32.46|32.53|32.45|0
1651860550000|2022-05-06 18:09:10|32.54|32.46|32.54|32.46|32.54|32.46|32.53|32.45|0
1651860560000|2022-05-06 18:09:20|32.53|32.45|32.54|32.46|32.54|32.46|32.53|32.45|0
1651860580000|2022-05-06 18:09:40|32.55|32.47|32.64|32.56|32.64|32.56|32.55|32.47|0
1651860590000|2022-05-06 18:09:50|32.63|32.55|32.63|32.55|32.63|32.55|32.63|32.55|0
1651860600000|2022-05-06 18:10:00|32.6|32.52|32.59|32.51|32.6|32.52|32.59|32.51|1
1651860610000|2022-05-06 18:10:10|32.58|32.5|32.54|32.46|32.58|32.5|32.54|32.46|1
1651860620000|2022-05-06 18:10:20|32.56|32.48|32.59|32.51|32.59|32.51|32.56|32.48|0
1651860630000|2022-05-06 18:10:30|32.58|32.5|32.55|32.47|32.58|32.5|32.55|32.47|0
1651860640000|2022-05-06 18:10:40|32.54|32.46|32.44|32.36|32.54|32.46|32.44|32.36|5
1651860650000|2022-05-06 18:10:50|32.47|32.39|32.47|32.39|32.49|32.41|32.47|32.39|0
1651860660000|2022-05-06 18:11:00|32.48|32.4|32.52|32.44|32.53|32.45|32.48|32.4|0
1651860670000|2022-05-06 18:11:10|32.49|32.41|32.47|32.39|32.49|32.41|32.47|32.39|0
1651860680000|2022-05-06 18:11:20|32.42|32.34|32.47|32.39|32.47|32.39|32.42|32.34|0
1651860690000|2022-05-06 18:11:30|32.48|32.4|32.42|32.34|32.48|32.4|32.42|32.34|0
1651860700000|2022-05-06 18:11:40|32.38|32.3|32.37|32.29|32.38|32.3|32.37|32.29|0
1651860710000|2022-05-06 18:11:50|32.38|32.3|32.32|32.24|32.42|32.34|32.32|32.24|0
1651860720000|2022-05-06 18:12:00|32.33|32.25|32.47|32.22|32.51|32.26|32.33|32.22|1
1651860730000|2022-05-06 18:12:10|32.37|32.29|32.29|32.21|32.47|32.29|32.28|32.15|3
1651860740000|2022-05-06 18:12:20|32.31|32.23|32.29|32.21|32.31|32.23|32.26|32.18|12
1651860750000|2022-05-06 18:12:30|32.3|32.22|32.43|32.18|32.43|32.27|32.3|32.18|0
1651860760000|2022-05-06 18:12:40|32.35|32.27|32.35|32.27|32.43|32.27|32.35|32.18|0
1651860770000|2022-05-06 18:12:50|32.43|32.18|32.35|32.27|32.43|32.27|32.34|32.18|0
1651860780000|2022-05-06 18:13:00|32.37|32.29|32.35|32.27|32.37|32.29|32.35|32.27|0
1651860800000|2022-05-06 18:13:20|32.45|32.2|32.46|32.21|32.46|32.21|32.45|32.2|0
1651860810000|2022-05-06 18:13:30|32.45|32.2|32.44|32.19|32.45|32.2|32.43|32.18|0
1651860820000|2022-05-06 18:13:40|32.46|32.21|32.47|32.22|32.47|32.22|32.46|32.21|100
1651860830000|2022-05-06 18:13:50|32.37|32.29|32.37|32.29|32.37|32.29|32.37|32.29|0
1651860840000|2022-05-06 18:14:00|32.35|32.27|32.35|32.27|32.35|32.27|32.35|32.27|0
1651860850000|2022-05-06 18:14:10|32.36|32.28|32.3|32.22|32.37|32.29|32.3|32.22|3
1651860860000|2022-05-06 18:14:20|32.32|32.24|32.37|32.29|32.38|32.3|32.32|32.24|0
1651860870000|2022-05-06 18:14:30|32.38|32.3|32.41|32.33|32.41|32.33|32.38|32.3|0
1651860880000|2022-05-06 18:14:40|32.38|32.3|32.37|32.29|32.38|32.3|32.37|32.29|0
1651860890000|2022-05-06 18:14:50|32.36|32.28|32.32|32.24|32.36|32.28|32.31|32.23|0
1651860900000|2022-05-06 18:15:00|32.31|32.23|32.3|32.22|32.31|32.23|32.27|32.19|2
1651860930000|2022-05-06 18:15:30|32.29|32.21|32.3|32.22|32.3|32.22|32.29|32.21|0
1651860940000|2022-05-06 18:15:40|32.29|32.21|32.25|32.17|32.3|32.22|32.25|32.17|0
1651860950000|2022-05-06 18:15:50|32.2|32.12|32.19|32.11|32.23|32.15|32.18|32.1|1
1651860960000|2022-05-06 18:16:00|32.18|32.1|32.33|32.08|32.33|32.11|32.18|32.04|19
1651860970000|2022-05-06 18:16:10|32.25|32.17|32.36|32.11|32.39|32.17|32.25|32.11|0
1651860980000|2022-05-06 18:16:20|32.3|32.22|32.32|32.24|32.42|32.25|32.3|32.17|0
1651860990000|2022-05-06 18:16:30|32.35|32.27|32.32|32.24|32.35|32.27|32.3|32.22|2
1651861000000|2022-05-06 18:16:40|32.31|32.23|32.32|32.24|32.32|32.24|32.31|32.23|0
1651861010000|2022-05-06 18:16:50|32.33|32.25|32.37|32.29|32.39|32.31|32.33|32.25|0
1651861020000|2022-05-06 18:17:00|32.38|32.3|32.37|32.29|32.39|32.31|32.37|32.29|0
1651861030000|2022-05-06 18:17:10|32.36|32.28|32.32|32.24|32.36|32.28|32.32|32.24|0
1651861040000|2022-05-06 18:17:20|32.3|32.22|32.3|32.22|32.31|32.23|32.3|32.22|0
1651861050000|2022-05-06 18:17:30|32.31|32.23|32.27|32.19|32.32|32.24|32.26|32.18|0
1651861060000|2022-05-06 18:17:40|32.26|32.18|32.22|32.14|32.26|32.18|32.15|32.07|2
1651861070000|2022-05-06 18:17:50|32.23|32.15|32.22|32.14|32.23|32.15|32.22|32.14|1
1651861080000|2022-05-06 18:18:00|32.26|32.18|32.21|32.13|32.26|32.18|32.2|32.12|0
1651861090000|2022-05-06 18:18:10|32.22|32.14|32.27|32.19|32.3|32.22|32.22|32.14|0
1651861100000|2022-05-06 18:18:20|32.29|32.21|32.29|32.21|32.29|32.21|32.28|32.2|0
1651861110000|2022-05-06 18:18:30|32.28|32.2|32.2|32.12|32.29|32.21|32.2|32.12|0
1651861120000|2022-05-06 18:18:40|32.21|32.13|32.24|32.16|32.24|32.16|32.21|32.13|0
1651861130000|2022-05-06 18:18:50|32.25|32.17|32.2|32.12|32.25|32.17|32.2|32.12|0
1651861140000|2022-05-06 18:19:00|32.22|32.14|32.22|32.14|32.23|32.15|32.21|32.13|0
1651861150000|2022-05-06 18:19:10|32.21|32.13|32.25|32.17|32.26|32.18|32.21|32.13|0
1651861160000|2022-05-06 18:19:20|32.26|32.18|32.26|32.18|32.27|32.19|32.26|32.18|0
1651861170000|2022-05-06 18:19:30|32.27|32.19|32.27|32.19|32.27|32.19|32.26|32.18|0
1651861180000|2022-05-06 18:19:40|32.26|32.18|32.26|32.18|32.27|32.19|32.26|32.18|0
1651861190000|2022-05-06 18:19:50|32.27|32.19|32.27|32.19|32.27|32.19|32.27|32.19|0
1651861200000|2022-05-06 18:20:00|32.31|32.23|32.32|32.24|32.36|32.28|32.31|32.23|1
1651861210000|2022-05-06 18:20:10|32.31|32.23|32.28|32.2|32.32|32.24|32.27|32.19|0
1651861220000|2022-05-06 18:20:20|32.29|32.21|32.32|32.24|32.32|32.24|32.27|32.19|0
1651861230000|2022-05-06 18:20:30|32.33|32.25|32.32|32.24|32.34|32.26|32.32|32.24|0
1651861240000|2022-05-06 18:20:40|32.33|32.25|32.34|32.26|32.34|32.26|32.33|32.25|0
1651861250000|2022-05-06 18:20:50|32.32|32.24|32.32|32.24|32.32|32.24|32.32|32.24|0
1651861260000|2022-05-06 18:21:00|32.31|32.23|32.32|32.24|32.32|32.24|32.28|32.2|0
1651861270000|2022-05-06 18:21:10|32.33|32.25|32.34|32.26|32.34|32.26|32.32|32.24|0
1651861280000|2022-05-06 18:21:20|32.33|32.25|32.34|32.26|32.34|32.26|32.32|32.24|0
1651861290000|2022-05-06 18:21:30|32.36|32.28|32.36|32.28|32.36|32.28|32.36|32.28|0
1651861300000|2022-05-06 18:21:40|32.34|32.26|32.34|32.26|32.34|32.26|32.34|32.26|0
1651861310000|2022-05-06 18:21:50|32.35|32.27|32.34|32.26|32.43|32.31|32.34|32.18|0
1651861320000|2022-05-06 18:22:00|32.36|32.28|32.37|32.29|32.45|32.31|32.36|32.2|0
1651861330000|2022-05-06 18:22:10|32.34|32.26|32.34|32.26|32.34|32.26|32.34|32.26|0
1651861340000|2022-05-06 18:22:20|32.36|32.28|32.39|32.31|32.39|32.31|32.36|32.28|0
1651861350000|2022-05-06 18:22:30|32.34|32.26|32.34|32.26|32.34|32.26|32.34|32.26|0
1651861360000|2022-05-06 18:22:40|32.35|32.27|32.35|32.27|32.37|32.29|32.35|32.27|0
1651861370000|2022-05-06 18:22:50|32.36|32.28|32.34|32.26|32.36|32.28|32.34|32.26|0
1651861380000|2022-05-06 18:23:00|32.29|32.21|32.34|32.26|32.34|32.26|32.29|32.21|0
1651861400000|2022-05-06 18:23:20|32.35|32.27|32.36|32.28|32.39|32.31|32.35|32.27|0
1651861410000|2022-05-06 18:23:30|32.35|32.27|32.34|32.26|32.36|32.28|32.34|32.26|0
1651861420000|2022-05-06 18:23:40|32.36|32.28|32.39|32.31|32.41|32.33|32.36|32.28|0
1651861430000|2022-05-06 18:23:50|32.37|32.29|32.31|32.23|32.45|32.29|32.31|32.2|0
1651861440000|2022-05-06 18:24:00|32.32|32.24|32.34|32.26|32.34|32.26|32.32|32.24|0
1651861450000|2022-05-06 18:24:10|32.33|32.25|32.27|32.19|32.34|32.26|32.27|32.19|0
1651861460000|2022-05-06 18:24:20|32.23|32.15|32.24|32.16|32.24|32.16|32.22|32.14|0
1651861470000|2022-05-06 18:24:30|32.27|32.19|32.29|32.21|32.29|32.21|32.27|32.19|0
1651861480000|2022-05-06 18:24:40|32.31|32.23|32.39|32.31|32.39|32.31|32.31|32.23|0
1651861490000|2022-05-06 18:24:50|32.37|32.29|32.41|32.33|32.41|32.33|32.34|32.26|0
1651861500000|2022-05-06 18:25:00|32.4|32.32|32.52|32.27|32.52|32.38|32.39|32.27|0
1651861510000|2022-05-06 18:25:10|32.5|32.25|32.44|32.36|32.5|32.36|32.39|32.25|0
1651861520000|2022-05-06 18:25:20|32.46|32.38|32.56|32.31|32.56|32.38|32.46|32.31|2
1651861530000|2022-05-06 18:25:30|32.61|32.33|32.51|32.43|32.61|32.43|32.51|32.33|0
1651861540000|2022-05-06 18:25:40|32.5|32.42|32.53|32.45|32.53|32.45|32.5|32.42|0
1651861550000|2022-05-06 18:25:50|32.56|32.48|32.61|32.53|32.62|32.54|32.56|32.48|0
1651861560000|2022-05-06 18:26:00|32.6|32.52|32.59|32.51|32.61|32.53|32.59|32.51|0
1651861570000|2022-05-06 18:26:10|32.6|32.52|32.6|32.52|32.61|32.53|32.59|32.51|0
1651861580000|2022-05-06 18:26:20|32.61|32.53|32.58|32.5|32.61|32.53|32.58|32.5|0
1651861590000|2022-05-06 18:26:30|32.57|32.49|32.55|32.47|32.58|32.5|32.55|32.47|0
1651861600000|2022-05-06 18:26:40|32.56|32.48|32.56|32.48|32.56|32.48|32.56|32.48|0
1651861610000|2022-05-06 18:26:50|32.55|32.47|32.55|32.47|32.56|32.48|32.55|32.47|0
1651861620000|2022-05-06 18:27:00|32.56|32.48|32.44|32.36|32.56|32.48|32.44|32.36|1
1651861630000|2022-05-06 18:27:10|32.43|32.35|32.52|32.27|32.53|32.36|32.42|32.27|1
1651861640000|2022-05-06 18:27:20|32.44|32.36|32.49|32.41|32.54|32.46|32.44|32.36|0
1651861650000|2022-05-06 18:27:30|32.47|32.39|32.43|32.35|32.47|32.39|32.42|32.34|0
1651861660000|2022-05-06 18:27:40|32.44|32.36|32.42|32.34|32.44|32.36|32.42|32.34|0
1651861670000|2022-05-06 18:27:50|32.43|32.35|32.47|32.39|32.49|32.41|32.42|32.34|0
1651861680000|2022-05-06 18:28:00|32.44|32.36|32.49|32.41|32.49|32.41|32.44|32.36|0
1651861690000|2022-05-06 18:28:10|32.52|32.44|32.47|32.39|32.54|32.46|32.45|32.37|0
1651861700000|2022-05-06 18:28:20|32.46|32.38|32.47|32.39|32.47|32.39|32.46|32.38|0
1651861710000|2022-05-06 18:28:30|32.46|32.38|32.47|32.39|32.47|32.39|32.45|32.37|0
1651861720000|2022-05-06 18:28:40|32.46|32.38|32.42|32.34|32.47|32.39|32.42|32.34|0
1651861730000|2022-05-06 18:28:50|32.43|32.35|32.47|32.39|32.47|32.39|32.43|32.35|0
1651861740000|2022-05-06 18:29:00|32.46|32.38|32.42|32.34|32.47|32.39|32.42|32.34|0
1651861750000|2022-05-06 18:29:10|32.43|32.35|32.47|32.39|32.47|32.39|32.43|32.35|0
1651861760000|2022-05-06 18:29:20|32.46|32.38|32.45|32.37|32.47|32.39|32.45|32.37|0
1651861770000|2022-05-06 18:29:30|32.42|32.34|32.47|32.39|32.47|32.39|32.42|32.34|0
1651861780000|2022-05-06 18:29:40|32.49|32.41|32.47|32.39|32.49|32.41|32.47|32.39|0
1651861790000|2022-05-06 18:29:50|32.48|32.4|32.47|32.39|32.48|32.4|32.47|32.39|0
1651861800000|2022-05-06 18:30:00|32.48|32.4|32.47|32.39|32.48|32.4|32.42|32.34|0
1651861810000|2022-05-06 18:30:10|32.46|32.38|32.49|32.41|32.49|32.41|32.44|32.36|0
1651861820000|2022-05-06 18:30:20|32.48|32.4|32.37|32.29|32.49|32.41|32.37|32.29|2
1651861830000|2022-05-06 18:30:30|32.41|32.33|32.42|32.34|32.42|32.34|32.37|32.29|0
1651861840000|2022-05-06 18:30:40|32.47|32.39|32.47|32.39|32.52|32.44|32.47|32.39|0
1651861850000|2022-05-06 18:30:50|32.48|32.4|32.47|32.39|32.5|32.42|32.47|32.39|0
1651861860000|2022-05-06 18:31:00|32.48|32.4|32.47|32.39|32.49|32.41|32.47|32.39|0
1651861870000|2022-05-06 18:31:10|32.46|32.38|32.46|32.38|32.47|32.39|32.4|32.32|0
1651861880000|2022-05-06 18:31:20|32.48|32.4|32.47|32.39|32.49|32.41|32.47|32.39|0
1651861890000|2022-05-06 18:31:30|32.48|32.4|32.52|32.44|32.52|32.44|32.48|32.4|0
1651861900000|2022-05-06 18:31:40|32.49|32.41|32.49|32.41|32.49|32.41|32.47|32.39|0
1651861910000|2022-05-06 18:31:50|32.51|32.43|32.47|32.39|32.57|32.43|32.47|32.32|0
1651861920000|2022-05-06 18:32:00|32.48|32.4|32.59|32.51|32.59|32.51|32.48|32.4|0
1651861930000|2022-05-06 18:32:10|32.61|32.53|32.59|32.51|32.61|32.53|32.59|32.51|0
1651861940000|2022-05-06 18:32:20|32.61|32.53|32.61|32.53|32.61|32.53|32.59|32.51|0
1651861950000|2022-05-06 18:32:30|32.6|32.52|32.64|32.56|32.64|32.56|32.59|32.51|0
1651861960000|2022-05-06 18:32:40|32.65|32.57|32.65|32.57|32.65|32.57|32.64|32.56|0
1651861970000|2022-05-06 18:32:50|32.64|32.56|32.64|32.56|32.65|32.57|32.64|32.56|0
1651861980000|2022-05-06 18:33:00|32.62|32.54|32.62|32.54|32.62|32.54|32.62|32.54|0
1651861990000|2022-05-06 18:33:10|32.59|32.51|32.59|32.51|32.59|32.51|32.59|32.51|0
1651862000000|2022-05-06 18:33:20|32.58|32.5|32.58|32.5|32.58|32.5|32.58|32.5|0
1651862010000|2022-05-06 18:33:30|32.59|32.51|32.65|32.57|32.65|32.57|32.59|32.51|2
1651862020000|2022-05-06 18:33:40|32.64|32.56|32.61|32.53|32.68|32.56|32.61|32.43|0
1651862030000|2022-05-06 18:33:50|32.68|32.43|32.61|32.53|32.68|32.53|32.61|32.43|0
1651862040000|2022-05-06 18:34:00|32.68|32.43|32.61|32.53|32.68|32.53|32.61|32.43|0
1651862050000|2022-05-06 18:34:10|32.64|32.56|32.64|32.56|32.72|32.56|32.62|32.47|0
1651862060000|2022-05-06 18:34:20|32.62|32.54|32.66|32.58|32.66|32.58|32.62|32.54|0
1651862080000|2022-05-06 18:34:40|32.67|32.59|32.67|32.59|32.68|32.6|32.67|32.59|0
1651862090000|2022-05-06 18:34:50|32.68|32.6|32.68|32.6|32.68|32.6|32.67|32.59|0
1651862100000|2022-05-06 18:35:00|32.67|32.59|32.67|32.59|32.67|32.59|32.67|32.59|0
1651862110000|2022-05-06 18:35:10|32.68|32.6|32.77|32.69|32.77|32.69|32.68|32.6|3
1651862120000|2022-05-06 18:35:20|32.75|32.67|32.74|32.66|32.77|32.69|32.74|32.66|0
1651862130000|2022-05-06 18:35:30|32.75|32.67|32.75|32.67|32.77|32.69|32.75|32.67|0
1651862140000|2022-05-06 18:35:40|32.77|32.69|32.75|32.67|32.77|32.69|32.75|32.67|0
1651862150000|2022-05-06 18:35:50|32.73|32.65|32.69|32.61|32.73|32.65|32.62|32.54|0
1651862160000|2022-05-06 18:36:00|32.7|32.62|32.7|32.62|32.72|32.64|32.7|32.62|0
1651862170000|2022-05-06 18:36:10|32.69|32.61|32.7|32.62|32.7|32.62|32.69|32.61|0
1651862180000|2022-05-06 18:36:20|32.71|32.63|32.75|32.67|32.77|32.69|32.7|32.62|0
1651862190000|2022-05-06 18:36:30|32.7|32.62|32.72|32.64|32.72|32.64|32.7|32.62|0
1651862200000|2022-05-06 18:36:40|32.75|32.67|32.75|32.67|32.76|32.68|32.75|32.67|0
1651862210000|2022-05-06 18:36:50|32.77|32.69|32.77|32.69|32.77|32.69|32.77|32.69|0
1651862220000|2022-05-06 18:37:00|32.76|32.68|32.75|32.67|32.76|32.68|32.75|32.67|0
1651862230000|2022-05-06 18:37:10|32.77|32.69|32.75|32.67|32.77|32.69|32.75|32.67|0
1651862240000|2022-05-06 18:37:20|32.85|32.6|32.75|32.67|32.85|32.69|32.75|32.6|0
1651862250000|2022-05-06 18:37:30|32.77|32.69|32.77|32.69|32.77|32.69|32.75|32.67|0
1651862260000|2022-05-06 18:37:40|32.8|32.72|32.81|32.73|32.82|32.74|32.8|32.72|0
1651862270000|2022-05-06 18:37:50|32.82|32.74|32.82|32.74|32.92|32.79|32.82|32.66|3
1651862280000|2022-05-06 18:38:00|32.79|32.71|32.79|32.71|32.87|32.71|32.77|32.62|0
1651862290000|2022-05-06 18:38:10|32.87|32.62|32.79|32.71|32.87|32.71|32.78|32.62|0
1651862300000|2022-05-06 18:38:20|32.77|32.69|32.79|32.71|32.79|32.71|32.77|32.69|0
1651862310000|2022-05-06 18:38:30|32.78|32.7|32.79|32.71|32.79|32.71|32.78|32.7|0
1651862320000|2022-05-06 18:38:40|32.8|32.72|32.82|32.74|32.84|32.76|32.8|32.72|0
1651862330000|2022-05-06 18:38:50|32.83|32.75|32.82|32.74|32.92|32.76|32.82|32.66|0
1651862340000|2022-05-06 18:39:00|32.92|32.67|32.84|32.76|32.92|32.76|32.82|32.67|0
1651862350000|2022-05-06 18:39:10|32.83|32.75|32.84|32.76|32.92|32.76|32.82|32.65|6
1651862360000|2022-05-06 18:39:20|32.89|32.81|32.88|32.8|32.89|32.81|32.88|32.8|0
1651862370000|2022-05-06 18:39:30|32.89|32.81|32.87|32.79|32.89|32.81|32.87|32.79|0
1651862390000|2022-05-06 18:39:50|32.83|32.75|32.84|32.76|32.84|32.76|32.83|32.75|0
1651862400000|2022-05-06 18:40:00|32.83|32.75|32.82|32.74|32.83|32.75|32.82|32.74|0
1651862410000|2022-05-06 18:40:10|32.78|32.7|32.74|32.66|32.79|32.71|32.74|32.66|2
1651862420000|2022-05-06 18:40:20|32.72|32.64|32.69|32.61|32.72|32.64|32.68|32.6|0
1651862430000|2022-05-06 18:40:30|32.68|32.6|32.69|32.61|32.69|32.61|32.68|32.6|0
1651862440000|2022-05-06 18:40:40|32.68|32.6|32.74|32.66|32.74|32.66|32.68|32.6|0
1651862450000|2022-05-06 18:40:50|32.73|32.65|32.73|32.65|32.74|32.66|32.72|32.64|1
1651862460000|2022-05-06 18:41:00|32.74|32.66|32.72|32.64|32.74|32.66|32.72|32.64|1
1651862470000|2022-05-06 18:41:10|32.73|32.65|32.77|32.69|32.77|32.69|32.73|32.65|2
1651862480000|2022-05-06 18:41:20|32.87|32.62|32.77|32.69|32.87|32.71|32.77|32.62|0
1651862490000|2022-05-06 18:41:30|32.74|32.66|32.74|32.66|32.74|32.66|32.74|32.66|0
1651862500000|2022-05-06 18:41:40|32.73|32.65|32.74|32.66|32.74|32.66|32.73|32.65|0
1651862510000|2022-05-06 18:41:50|32.73|32.65|32.74|32.66|32.74|32.66|32.73|32.65|0
1651862520000|2022-05-06 18:42:00|32.73|32.65|32.74|32.66|32.74|32.66|32.73|32.65|0
1651862550000|2022-05-06 18:42:30|32.73|32.65|32.73|32.65|32.73|32.65|32.73|32.65|0
1651862560000|2022-05-06 18:42:40|32.69|32.61|32.72|32.64|32.72|32.64|32.69|32.61|0
1651862570000|2022-05-06 18:42:50|32.82|32.57|32.72|32.64|32.82|32.64|32.72|32.57|0
1651862580000|2022-05-06 18:43:00|32.82|32.57|32.77|32.69|32.82|32.7|32.76|32.57|0
1651862610000|2022-05-06 18:43:30|32.76|32.68|32.77|32.69|32.77|32.69|32.76|32.68|0
1651862620000|2022-05-06 18:43:40|32.76|32.68|32.77|32.69|32.77|32.69|32.76|32.68|0
1651862630000|2022-05-06 18:43:50|32.87|32.62|32.77|32.69|32.87|32.7|32.77|32.62|0
1651862640000|2022-05-06 18:44:00|32.87|32.62|32.82|32.74|32.92|32.75|32.77|32.62|0
1651862650000|2022-05-06 18:44:10|32.83|32.75|32.92|32.67|32.93|32.77|32.82|32.67|0
1651862660000|2022-05-06 18:44:20|32.86|32.78|32.97|32.72|32.97|32.79|32.86|32.7|0
1651862670000|2022-05-06 18:44:30|32.87|32.79|32.97|32.72|32.97|32.81|32.87|32.72|0
1651862680000|2022-05-06 18:44:40|32.87|32.79|32.94|32.86|33|32.86|32.87|32.75|6
1651862690000|2022-05-06 18:44:50|32.98|32.9|32.94|32.86|32.98|32.9|32.93|32.85|2
1651862700000|2022-05-06 18:45:00|32.95|32.87|32.93|32.85|32.97|32.89|32.93|32.85|0
1651862710000|2022-05-06 18:45:10|32.94|32.86|32.95|32.87|32.95|32.87|32.94|32.86|12
1651862720000|2022-05-06 18:45:20|32.94|32.86|32.92|32.84|32.94|32.86|32.92|32.84|18
1651862730000|2022-05-06 18:45:30|33.02|32.77|33.02|32.77|33.02|32.86|32.94|32.77|0
1651862740000|2022-05-06 18:45:40|32.94|32.86|32.94|32.86|33.03|32.86|32.94|32.77|0
1651862750000|2022-05-06 18:45:50|32.98|32.9|32.99|32.91|32.99|32.91|32.98|32.9|0
1651862760000|2022-05-06 18:46:00|32.98|32.9|32.98|32.9|32.98|32.9|32.98|32.9|0
1651862770000|2022-05-06 18:46:10|32.99|32.91|32.94|32.86|33.02|32.91|32.94|32.77|0
1651862780000|2022-05-06 18:46:20|32.98|32.9|33.02|32.77|33.02|32.9|32.94|32.77|0
1651862790000|2022-05-06 18:46:30|32.92|32.84|32.89|32.81|32.92|32.84|32.88|32.8|0
1651862800000|2022-05-06 18:46:40|32.97|32.72|32.92|32.84|33|32.86|32.92|32.72|0
1651862810000|2022-05-06 18:46:50|32.93|32.85|32.92|32.84|32.93|32.85|32.92|32.84|0
1651862820000|2022-05-06 18:47:00|32.93|32.85|32.94|32.86|32.94|32.86|32.93|32.85|0
1651862830000|2022-05-06 18:47:10|32.95|32.87|32.98|32.9|32.99|32.91|32.95|32.87|0
1651862840000|2022-05-06 18:47:20|32.97|32.89|33.02|32.94|33.02|32.94|32.97|32.89|0
1651862870000|2022-05-06 18:47:50|33.01|32.93|33.02|32.94|33.02|32.94|33.01|32.93|0
1651862880000|2022-05-06 18:48:00|33.01|32.93|32.92|32.84|33.01|32.93|32.92|32.84|0
1651862890000|2022-05-06 18:48:10|32.88|32.8|32.89|32.81|32.89|32.81|32.87|32.79|0
1651862900000|2022-05-06 18:48:20|32.92|32.84|32.87|32.79|32.97|32.84|32.87|32.72|0
1651862910000|2022-05-06 18:48:30|32.88|32.8|32.87|32.79|32.88|32.8|32.87|32.79|0
1651862920000|2022-05-06 18:48:40|32.88|32.8|32.97|32.72|32.97|32.8|32.87|32.72|1
1651862930000|2022-05-06 18:48:50|32.89|32.81|32.97|32.72|32.97|32.81|32.89|32.72|0
1651862940000|2022-05-06 18:49:00|32.92|32.67|32.82|32.57|32.92|32.71|32.74|32.57|1
1651862950000|2022-05-06 18:49:10|32.69|32.61|32.8|32.55|32.8|32.64|32.69|32.54|0
1651862960000|2022-05-06 18:49:20|32.79|32.54|32.72|32.47|32.79|32.54|32.71|32.46|0
1651862970000|2022-05-06 18:49:30|32.71|32.46|32.71|32.46|32.72|32.47|32.71|32.46|0
1651862980000|2022-05-06 18:49:40|32.72|32.47|32.75|32.5|32.76|32.51|32.71|32.46|0
1651862990000|2022-05-06 18:49:50|32.76|32.51|32.76|32.51|32.76|32.51|32.74|32.49|0
1651863000000|2022-05-06 18:50:00|32.79|32.54|32.73|32.48|32.8|32.57|32.64|32.48|0
1651863010000|2022-05-06 18:50:10|32.64|32.56|32.66|32.41|32.73|32.56|32.59|32.41|1
1651863020000|2022-05-06 18:50:20|32.59|32.51|32.66|32.41|32.73|32.56|32.59|32.41|1
1651863030000|2022-05-06 18:50:30|32.67|32.42|32.68|32.43|32.68|32.43|32.63|32.38|0
1651863040000|2022-05-06 18:50:40|32.6|32.52|32.73|32.48|32.73|32.56|32.6|32.43|0
1651863050000|2022-05-06 18:50:50|32.72|32.47|32.72|32.47|32.73|32.48|32.71|32.46|0
1651863060000|2022-05-06 18:51:00|32.73|32.48|32.72|32.47|32.73|32.48|32.67|32.42|0
1651863070000|2022-05-06 18:51:10|32.73|32.48|32.69|32.61|32.76|32.61|32.65|32.46|0
1651863080000|2022-05-06 18:51:20|32.76|32.51|32.64|32.56|32.76|32.59|32.62|32.48|0
1651863090000|2022-05-06 18:51:30|32.73|32.48|32.67|32.59|32.76|32.61|32.64|32.46|0
1651863100000|2022-05-06 18:51:40|32.68|32.6|32.67|32.59|32.68|32.6|32.67|32.59|0
1651863110000|2022-05-06 18:51:50|32.64|32.56|32.76|32.51|32.76|32.61|32.64|32.51|0
1651863120000|2022-05-06 18:52:00|32.67|32.59|32.64|32.56|32.71|32.6|32.62|32.46|0
1651863150000|2022-05-06 18:52:30|32.62|32.54|32.64|32.56|32.65|32.57|32.62|32.54|0
1651863160000|2022-05-06 18:52:40|32.73|32.48|32.67|32.59|32.73|32.59|32.65|32.48|0
1651863170000|2022-05-06 18:52:50|32.66|32.58|32.65|32.57|32.66|32.58|32.65|32.57|0
1651863180000|2022-05-06 18:53:00|32.66|32.58|32.64|32.56|32.66|32.58|32.62|32.54|0
1651863190000|2022-05-06 18:53:10|32.63|32.55|32.6|32.52|32.63|32.55|32.6|32.52|0
1651863200000|2022-05-06 18:53:20|32.61|32.53|32.6|32.52|32.61|32.53|32.6|32.52|0
1651863210000|2022-05-06 18:53:30|32.71|32.46|32.62|32.54|32.71|32.56|32.62|32.46|0
1651863220000|2022-05-06 18:53:40|32.6|32.52|32.54|32.46|32.6|32.52|32.54|32.46|0
1651863230000|2022-05-06 18:53:50|32.57|32.49|32.54|32.46|32.58|32.5|32.53|32.45|0
1651863240000|2022-05-06 18:54:00|32.55|32.47|32.49|32.41|32.55|32.47|32.49|32.41|1
1651863250000|2022-05-06 18:54:10|32.48|32.4|32.49|32.41|32.49|32.41|32.48|32.4|0
1651863260000|2022-05-06 18:54:20|32.52|32.44|32.52|32.44|32.61|32.44|32.52|32.36|0
1651863300000|2022-05-06 18:55:00|32.48|32.4|32.47|32.39|32.54|32.4|32.42|32.26|0
1651863310000|2022-05-06 18:55:10|32.54|32.29|32.42|32.34|32.55|32.39|32.42|32.29|0
1651863320000|2022-05-06 18:55:20|32.45|32.37|32.47|32.39|32.54|32.39|32.45|32.29|0
1651863330000|2022-05-06 18:55:30|32.59|32.34|32.52|32.44|32.61|32.44|32.5|32.34|0
1651863340000|2022-05-06 18:55:40|32.61|32.36|32.52|32.44|32.61|32.46|32.52|32.36|0
1651863350000|2022-05-06 18:55:50|32.59|32.34|32.59|32.34|32.59|32.44|32.52|32.34|0
1651863360000|2022-05-06 18:56:00|32.52|32.44|32.54|32.46|32.59|32.46|32.49|32.31|3
1651863370000|2022-05-06 18:56:10|32.56|32.48|32.49|32.41|32.61|32.48|32.49|32.36|0
1651863380000|2022-05-06 18:56:20|32.54|32.46|32.56|32.48|32.56|32.48|32.54|32.46|0
1651863390000|2022-05-06 18:56:30|32.7|32.45|32.6|32.52|32.7|32.56|32.6|32.45|1
1651863400000|2022-05-06 18:56:40|32.68|32.43|32.59|32.51|32.68|32.52|32.59|32.43|0
1651863410000|2022-05-06 18:56:50|32.56|32.48|32.57|32.49|32.68|32.51|32.55|32.4|0
1651863420000|2022-05-06 18:57:00|32.65|32.4|32.55|32.47|32.68|32.52|32.55|32.4|0
1651863430000|2022-05-06 18:57:10|32.63|32.38|32.5|32.42|32.63|32.46|32.5|32.35|0
1651863440000|2022-05-06 18:57:20|32.51|32.43|32.5|32.42|32.63|32.44|32.5|32.35|0
1651863450000|2022-05-06 18:57:30|32.49|32.41|32.45|32.37|32.58|32.42|32.45|32.3|0
1651863460000|2022-05-06 18:57:40|32.53|32.28|32.53|32.28|32.53|32.28|32.53|32.28|0
1651863470000|2022-05-06 18:57:50|32.44|32.36|32.45|32.37|32.53|32.37|32.44|32.25|0
1651863480000|2022-05-06 18:58:00|32.53|32.28|32.44|32.36|32.53|32.37|32.4|32.25|0
1651863490000|2022-05-06 18:58:10|32.4|32.32|32.5|32.25|32.5|32.32|32.4|32.25|0
1651863500000|2022-05-06 18:58:20|32.45|32.37|32.53|32.28|32.53|32.37|32.45|32.28|0
1651863510000|2022-05-06 18:58:30|32.45|32.37|32.53|32.28|32.53|32.37|32.45|32.28|0
1651863520000|2022-05-06 18:58:40|32.44|32.36|32.54|32.29|32.54|32.36|32.4|32.24|0
1651863530000|2022-05-06 18:58:50|32.55|32.3|32.54|32.29|32.55|32.3|32.54|32.29|0
1651863540000|2022-05-06 18:59:00|32.55|32.3|32.53|32.28|32.55|32.37|32.45|32.28|0
1651863550000|2022-05-06 18:59:10|32.45|32.37|32.44|32.36|32.53|32.37|32.44|32.28|0
1651863560000|2022-05-06 18:59:20|32.53|32.28|32.5|32.42|32.58|32.42|32.45|32.28|0
1651863570000|2022-05-06 18:59:30|32.6|32.35|32.68|32.43|32.71|32.54|32.56|32.35|0
1651863580000|2022-05-06 18:59:40|32.59|32.51|32.55|32.47|32.63|32.51|32.55|32.38|0
1651863590000|2022-05-06 18:59:50|32.57|32.49|32.62|32.54|32.7|32.54|32.55|32.41|0
1651863600000|2022-05-06 19:00:00|32.7|32.45|32.7|32.45|32.7|32.54|32.62|32.45|0
1651863610000|2022-05-06 19:00:10|32.62|32.54|32.67|32.59|32.82|32.66|32.62|32.47|0
1651863630000|2022-05-06 19:00:30|32.69|32.61|32.67|32.59|32.8|32.61|32.66|32.55|0
1651863640000|2022-05-06 19:00:40|32.66|32.58|32.67|32.59|32.67|32.59|32.66|32.58|0
1651863660000|2022-05-06 19:01:00|32.66|32.58|32.67|32.59|32.67|32.59|32.65|32.57|0
1651863670000|2022-05-06 19:01:10|32.68|32.6|32.68|32.6|32.68|32.6|32.68|32.6|2
1651863680000|2022-05-06 19:01:20|32.69|32.61|32.74|32.66|32.75|32.67|32.69|32.61|0
1651863690000|2022-05-06 19:01:30|32.75|32.67|32.74|32.66|32.76|32.68|32.74|32.66|0
1651863700000|2022-05-06 19:01:40|32.79|32.71|32.81|32.73|32.82|32.74|32.79|32.71|0
1651863710000|2022-05-06 19:01:50|32.85|32.77|32.85|32.77|32.85|32.77|32.81|32.73|0
1651863720000|2022-05-06 19:02:00|32.87|32.79|32.9|32.82|32.9|32.82|32.87|32.79|6
1651863730000|2022-05-06 19:02:10|||||||||1
1651863740000|2022-05-06 19:02:20|32.92|32.67|32.88|32.63|32.94|32.78|32.81|32.63|3
1651863750000|2022-05-06 19:02:30|32.81|32.73|32.81|32.73|32.9|32.75|32.8|32.63|0
1651863760000|2022-05-06 19:02:40|32.88|32.63|32.81|32.73|32.88|32.73|32.81|32.63|0
1651863770000|2022-05-06 19:02:50|32.88|32.63|32.81|32.73|32.88|32.73|32.81|32.63|0
1651863780000|2022-05-06 19:03:00|32.88|32.63|32.88|32.63|32.89|32.73|32.8|32.63|0
1651863790000|2022-05-06 19:03:10|32.81|32.73|32.79|32.71|32.89|32.73|32.79|32.63|0
1651863800000|2022-05-06 19:03:20|32.76|32.68|32.76|32.68|32.88|32.68|32.76|32.6|0
1651863810000|2022-05-06 19:03:30|32.73|32.65|32.8|32.55|32.8|32.65|32.73|32.55|0
1651863820000|2022-05-06 19:03:40|32.73|32.65|32.76|32.68|32.83|32.68|32.73|32.55|0
1651863830000|2022-05-06 19:03:50|32.83|32.58|32.76|32.68|32.83|32.68|32.76|32.58|0
1651863840000|2022-05-06 19:04:00|32.83|32.58|32.76|32.68|32.83|32.68|32.71|32.58|0
1651863850000|2022-05-06 19:04:10|32.75|32.67|32.76|32.68|32.76|32.68|32.74|32.66|0
1651863870000|2022-05-06 19:04:30|32.75|32.67|32.71|32.63|32.83|32.68|32.71|32.58|0
1651863880000|2022-05-06 19:04:40|32.69|32.61|32.69|32.61|32.69|32.61|32.69|32.61|0
1651863890000|2022-05-06 19:04:50|32.66|32.58|32.73|32.48|32.73|32.58|32.66|32.48|0
1651863900000|2022-05-06 19:05:00|32.77|32.52|32.73|32.48|32.78|32.61|32.69|32.48|0
1651863910000|2022-05-06 19:05:10|32.64|32.56|32.72|32.47|32.73|32.56|32.58|32.42|0
1651863920000|2022-05-06 19:05:20|32.73|32.48|32.64|32.56|32.73|32.56|32.64|32.47|0
1651863930000|2022-05-06 19:05:30|32.66|32.58|32.76|32.51|32.78|32.61|32.66|32.51|0
1651863940000|2022-05-06 19:05:40|32.77|32.52|32.67|32.59|32.77|32.59|32.67|32.51|0
1651863950000|2022-05-06 19:05:50|32.71|32.63|32.83|32.58|32.83|32.66|32.71|32.57|0
1651863960000|2022-05-06 19:06:00|32.74|32.66|32.83|32.58|32.83|32.67|32.74|32.58|0
1651863970000|2022-05-06 19:06:10|32.74|32.66|32.79|32.71|32.83|32.71|32.74|32.58|0
1651863980000|2022-05-06 19:06:20|32.81|32.73|32.79|32.71|32.88|32.73|32.79|32.63|0
1651863990000|2022-05-06 19:06:30|32.8|32.72|32.84|32.76|32.93|32.76|32.8|32.68|0
1651864000000|2022-05-06 19:06:40|32.92|32.67|32.82|32.74|32.92|32.76|32.82|32.67|0
1651864010000|2022-05-06 19:06:50|32.79|32.71|32.79|32.71|32.79|32.71|32.78|32.7|0
1651864020000|2022-05-06 19:07:00|32.78|32.7|32.79|32.71|32.79|32.71|32.77|32.69|1
1651864030000|2022-05-06 19:07:10|32.87|32.62|32.79|32.71|32.87|32.71|32.78|32.62|0
1651864040000|2022-05-06 19:07:20|32.81|32.73|32.79|32.71|32.81|32.73|32.79|32.71|0
1651864080000|2022-05-06 19:08:00|32.82|32.74|32.84|32.76|32.84|32.76|32.79|32.71|0
1651864100000|2022-05-06 19:08:20|32.85|32.77|32.91|32.83|32.97|32.83|32.85|32.72|0
1651864110000|2022-05-06 19:08:30|32.93|32.85|32.96|32.88|33|32.88|32.91|32.75|0
1651864120000|2022-05-06 19:08:40|32.95|32.87|32.95|32.87|32.96|32.88|32.95|32.87|0
1651864130000|2022-05-06 19:08:50|32.94|32.86|32.92|32.84|33.03|32.88|32.91|32.75|0
1651864140000|2022-05-06 19:09:00|32.96|32.88|32.91|32.83|32.98|32.88|32.89|32.73|0
1651864160000|2022-05-06 19:09:20|32.98|32.73|32.89|32.81|32.98|32.81|32.89|32.73|0
1651864170000|2022-05-06 19:09:30|32.87|32.79|32.89|32.81|32.89|32.81|32.87|32.79|0
1651864180000|2022-05-06 19:09:40|32.87|32.79|32.9|32.82|32.9|32.82|32.87|32.79|0
1651864190000|2022-05-06 19:09:50|32.89|32.81|32.87|32.79|32.95|32.81|32.87|32.7|0
1651864200000|2022-05-06 19:10:00|32.93|32.68|32.82|32.74|32.93|32.76|32.81|32.67|0
1651864210000|2022-05-06 19:10:10|32.83|32.75|32.84|32.76|32.84|32.76|32.82|32.74|0
1651864220000|2022-05-06 19:10:20|32.83|32.75|32.82|32.74|32.84|32.76|32.82|32.74|0
1651864240000|2022-05-06 19:10:40|32.84|32.76|32.84|32.76|32.84|32.76|32.84|32.76|0
1651864250000|2022-05-06 19:10:50|32.86|32.78|32.86|32.78|32.86|32.78|32.86|32.78|0
1651864260000|2022-05-06 19:11:00|32.84|32.76|32.84|32.76|32.84|32.76|32.84|32.76|0
1651864270000|2022-05-06 19:11:10|32.85|32.77|32.86|32.78|32.86|32.78|32.84|32.76|0
1651864280000|2022-05-06 19:11:20|32.85|32.77|32.84|32.76|32.93|32.78|32.84|32.68|0
1651864290000|2022-05-06 19:11:30|32.86|32.78|32.84|32.76|32.86|32.78|32.84|32.76|0
1651864300000|2022-05-06 19:11:40|32.82|32.74|32.82|32.74|32.82|32.74|32.82|32.74|0
1651864310000|2022-05-06 19:11:50|32.81|32.73|32.79|32.71|32.81|32.73|32.76|32.68|0
1651864320000|2022-05-06 19:12:00|32.81|32.73|32.74|32.66|32.87|32.73|32.74|32.57|0
1651864330000|2022-05-06 19:12:10|32.82|32.57|32.74|32.66|32.82|32.66|32.74|32.57|0
1651864340000|2022-05-06 19:12:20|32.72|32.64|32.69|32.61|32.73|32.65|32.68|32.6|0
1651864350000|2022-05-06 19:12:30|32.68|32.6|32.69|32.61|32.69|32.61|32.67|32.59|0
1651864360000|2022-05-06 19:12:40|32.68|32.6|32.69|32.61|32.69|32.61|32.67|32.59|0
1651864370000|2022-05-06 19:12:50|32.68|32.6|32.69|32.61|32.69|32.61|32.68|32.6|0
1651864380000|2022-05-06 19:13:00|32.67|32.59|32.64|32.56|32.73|32.61|32.64|32.48|2
1651864390000|2022-05-06 19:13:10|32.66|32.58|32.64|32.56|32.66|32.58|32.64|32.56|0
1651864400000|2022-05-06 19:13:20|32.65|32.57|32.71|32.63|32.71|32.63|32.65|32.57|0
1651864410000|2022-05-06 19:13:30|32.7|32.62|32.67|32.59|32.7|32.62|32.67|32.59|0
1651864420000|2022-05-06 19:13:40|32.69|32.61|32.69|32.61|32.69|32.61|32.69|32.61|0
1651864430000|2022-05-06 19:13:50|32.67|32.59|32.69|32.61|32.69|32.61|32.67|32.59|0
1651864440000|2022-05-06 19:14:00|32.77|32.52|32.66|32.58|32.77|32.59|32.64|32.52|0
1651864450000|2022-05-06 19:14:10|32.69|32.61|32.69|32.61|32.69|32.61|32.69|32.61|0
1651864460000|2022-05-06 19:14:20|32.68|32.6|32.69|32.61|32.77|32.61|32.67|32.52|0
1651864480000|2022-05-06 19:14:40|32.7|32.62|32.74|32.66|32.74|32.66|32.7|32.62|0
1651864490000|2022-05-06 19:14:50|32.72|32.64|32.74|32.66|32.74|32.66|32.72|32.64|0
1651864500000|2022-05-06 19:15:00|32.72|32.64|32.69|32.61|32.72|32.64|32.69|32.61|0
1651864510000|2022-05-06 19:15:10|32.67|32.59|32.64|32.56|32.69|32.61|32.64|32.56|0
1651864520000|2022-05-06 19:15:20|32.62|32.54|32.61|32.53|32.62|32.54|32.59|32.51|0
1651864530000|2022-05-06 19:15:30|32.6|32.52|32.64|32.56|32.66|32.58|32.59|32.51|0
1651864550000|2022-05-06 19:15:50|32.65|32.57|32.64|32.56|32.73|32.58|32.64|32.48|0
1651864560000|2022-05-06 19:16:00|32.62|32.54|32.61|32.53|32.62|32.54|32.59|32.51|0
1651864590000|2022-05-06 19:16:30|32.72|32.47|32.64|32.56|32.73|32.58|32.62|32.47|0
1651864600000|2022-05-06 19:16:40|32.66|32.58|32.71|32.63|32.71|32.63|32.66|32.58|0
1651864610000|2022-05-06 19:16:50|32.74|32.66|32.74|32.66|32.74|32.66|32.74|32.66|0
1651864620000|2022-05-06 19:17:00|32.76|32.68|32.76|32.68|32.76|32.68|32.76|32.68|0
1651864630000|2022-05-06 19:17:10|32.83|32.58|32.83|32.58|32.83|32.68|32.76|32.58|0
1651864640000|2022-05-06 19:17:20|32.74|32.66|32.69|32.61|32.78|32.66|32.67|32.52|0
1651864650000|2022-05-06 19:17:30|32.71|32.63|32.74|32.66|32.74|32.66|32.71|32.63|0
1651864670000|2022-05-06 19:17:50|32.83|32.58|32.79|32.71|32.83|32.71|32.79|32.58|0
1651864710000|2022-05-06 19:18:30|32.77|32.69|32.81|32.73|32.88|32.73|32.74|32.57|0
1651864720000|2022-05-06 19:18:40|32.84|32.76|32.81|32.73|32.88|32.8|32.81|32.73|0
1651864730000|2022-05-06 19:18:50|32.8|32.72|32.79|32.71|32.8|32.72|32.75|32.67|0
1651864740000|2022-05-06 19:19:00|32.8|32.72|32.69|32.61|32.81|32.73|32.69|32.61|0
1651864750000|2022-05-06 19:19:10|32.71|32.63|32.71|32.63|32.71|32.63|32.65|32.57|0
1651864760000|2022-05-06 19:19:20|32.69|32.61|32.71|32.63|32.71|32.63|32.69|32.61|0
1651864770000|2022-05-06 19:19:30|32.74|32.66|32.71|32.63|32.75|32.67|32.71|32.63|0
1651864780000|2022-05-06 19:19:40|32.7|32.62|32.69|32.61|32.7|32.62|32.69|32.61|0
1651864800000|2022-05-06 19:20:00|32.64|32.56|32.69|32.61|32.71|32.63|32.63|32.55|1
1651864810000|2022-05-06 19:20:10|32.66|32.58|32.71|32.63|32.71|32.63|32.66|32.58|0
1651864820000|2022-05-06 19:20:20|32.73|32.65|32.76|32.68|32.76|32.68|32.73|32.65|0
1651864830000|2022-05-06 19:20:30|32.75|32.67|32.76|32.68|32.76|32.68|32.75|32.67|0
1651864840000|2022-05-06 19:20:40|32.75|32.67|32.76|32.68|32.77|32.69|32.75|32.67|0
1651864850000|2022-05-06 19:20:50|32.77|32.69|32.79|32.71|32.79|32.71|32.76|32.68|0
1651864860000|2022-05-06 19:21:00|32.78|32.7|32.79|32.71|32.85|32.71|32.71|32.6|0
1651864870000|2022-05-06 19:21:10|32.78|32.7|32.76|32.68|32.78|32.7|32.76|32.68|0
1651864880000|2022-05-06 19:21:20|32.78|32.7|32.79|32.71|32.79|32.71|32.76|32.68|0
1651864890000|2022-05-06 19:21:30|32.85|32.77|32.81|32.73|32.88|32.8|32.81|32.73|0
1651864900000|2022-05-06 19:21:40|32.82|32.74|32.82|32.74|32.86|32.78|32.82|32.74|0
1651864910000|2022-05-06 19:21:50|32.81|32.73|32.78|32.7|32.81|32.73|32.76|32.68|0
1651864920000|2022-05-06 19:22:00|32.79|32.71|32.76|32.68|32.79|32.71|32.76|32.68|0
1651864940000|2022-05-06 19:22:20|32.77|32.69|32.78|32.7|32.78|32.7|32.77|32.69|0
1651864950000|2022-05-06 19:22:30|32.82|32.74|32.79|32.71|32.82|32.74|32.78|32.7|0
1651864960000|2022-05-06 19:22:40|32.78|32.7|32.78|32.7|32.85|32.7|32.76|32.6|0
1651864970000|2022-05-06 19:22:50|32.77|32.69|32.76|32.68|32.78|32.7|32.76|32.68|0
1651864980000|2022-05-06 19:23:00|32.78|32.7|32.78|32.7|32.78|32.7|32.76|32.68|0
1651864990000|2022-05-06 19:23:10|32.77|32.69|32.78|32.7|32.78|32.7|32.77|32.69|0
1651865000000|2022-05-06 19:23:20|32.77|32.69|32.78|32.7|32.78|32.7|32.77|32.69|0
1651865010000|2022-05-06 19:23:30|32.77|32.69|32.78|32.7|32.78|32.7|32.77|32.69|0
1651865020000|2022-05-06 19:23:40|32.8|32.72|32.84|32.76|32.84|32.76|32.8|32.72|0
1651865030000|2022-05-06 19:23:50|32.86|32.78|32.86|32.78|32.86|32.78|32.86|32.78|0
1651865040000|2022-05-06 19:24:00|32.88|32.8|32.91|32.83|32.91|32.83|32.88|32.8|0
1651865050000|2022-05-06 19:24:10|32.9|32.82|32.9|32.82|32.91|32.83|32.9|32.82|0
1651865060000|2022-05-06 19:24:20|32.91|32.83|32.88|32.8|32.91|32.83|32.87|32.79|1
1651865070000|2022-05-06 19:24:30|32.95|32.7|32.86|32.78|32.95|32.78|32.86|32.7|0
1651865100000|2022-05-06 19:25:00|32.83|32.75|32.73|32.65|32.9|32.75|32.73|32.65|3
1651865110000|2022-05-06 19:25:10|32.75|32.67|32.85|32.77|32.85|32.77|32.75|32.67|0
1651865120000|2022-05-06 19:25:20|32.84|32.76|32.85|32.77|32.85|32.77|32.84|32.76|2
1651865140000|2022-05-06 19:25:40|32.82|32.74|32.82|32.74|32.82|32.74|32.82|32.74|2
1651865150000|2022-05-06 19:25:50|32.77|32.69|32.83|32.75|32.83|32.75|32.77|32.69|1
1651865160000|2022-05-06 19:26:00|32.88|32.8|32.93|32.85|32.93|32.85|32.88|32.8|1
1651865170000|2022-05-06 19:26:10|32.94|32.86|32.95|32.87|32.95|32.87|32.94|32.86|0
1651865180000|2022-05-06 19:26:20|32.93|32.85|32.92|32.84|32.93|32.85|32.92|32.84|2
1651865190000|2022-05-06 19:26:30|32.89|32.81|32.85|32.77|32.89|32.81|32.85|32.77|2
1651865210000|2022-05-06 19:26:50|32.86|32.78|32.87|32.79|32.88|32.8|32.86|32.78|0
1651865220000|2022-05-06 19:27:00|32.88|32.8|32.87|32.79|32.88|32.8|32.87|32.79|0
1651865230000|2022-05-06 19:27:10|32.88|32.8|32.88|32.8|32.88|32.8|32.87|32.79|0
1651865240000|2022-05-06 19:27:20|32.87|32.79|32.88|32.8|32.88|32.8|32.87|32.79|2
1651865250000|2022-05-06 19:27:30|32.86|32.78|32.86|32.78|32.86|32.78|32.83|32.75|0
1651865260000|2022-05-06 19:27:40|32.85|32.77|32.77|32.69|32.86|32.78|32.77|32.69|2
1651865270000|2022-05-06 19:27:50|32.73|32.65|32.73|32.65|32.73|32.65|32.72|32.64|1
1651865280000|2022-05-06 19:28:00|32.71|32.63|32.66|32.58|32.71|32.63|32.66|32.58|2
1651865290000|2022-05-06 19:28:10|32.67|32.59|32.71|32.63|32.71|32.63|32.67|32.59|0
1651865300000|2022-05-06 19:28:20|32.69|32.61|32.71|32.63|32.71|32.63|32.66|32.58|0
1651865320000|2022-05-06 19:28:40|32.7|32.62|32.69|32.61|32.71|32.63|32.69|32.61|0
1651865330000|2022-05-06 19:28:50|32.64|32.56|32.69|32.61|32.69|32.61|32.64|32.56|0
1651865340000|2022-05-06 19:29:00|32.71|32.63|32.69|32.61|32.71|32.63|32.69|32.61|0
1651865350000|2022-05-06 19:29:10|32.7|32.62|32.74|32.66|32.74|32.66|32.69|32.61|0
1651865360000|2022-05-06 19:29:20|32.73|32.65|32.74|32.66|32.75|32.67|32.73|32.65|0
1651865370000|2022-05-06 19:29:30|32.73|32.65|32.74|32.66|32.74|32.66|32.73|32.65|0
1651865390000|2022-05-06 19:29:50|32.73|32.65|32.74|32.66|32.74|32.66|32.72|32.64|0
1651865400000|2022-05-06 19:30:00|32.73|32.65|32.69|32.61|32.73|32.65|32.69|32.61|0
1651865410000|2022-05-06 19:30:10|32.71|32.63|32.64|32.56|32.74|32.66|32.62|32.54|1
1651865420000|2022-05-06 19:30:20|32.62|32.54|32.59|32.51|32.62|32.54|32.57|32.49|0
1651865430000|2022-05-06 19:30:30|32.62|32.54|32.64|32.56|32.64|32.56|32.62|32.54|0
1651865450000|2022-05-06 19:30:50|32.66|32.58|32.64|32.56|32.69|32.61|32.64|32.56|0
1651865460000|2022-05-06 19:31:00|32.66|32.58|32.64|32.56|32.66|32.58|32.64|32.56|0
1651865470000|2022-05-06 19:31:10|32.62|32.54|32.62|32.54|32.62|32.54|32.62|32.54|0
1651865480000|2022-05-06 19:31:20|32.57|32.49|32.57|32.49|32.57|32.49|32.52|32.44|0
1651865490000|2022-05-06 19:31:30|32.55|32.47|32.52|32.44|32.57|32.49|32.52|32.44|0
1651865500000|2022-05-06 19:31:40|32.51|32.43|32.54|32.46|32.57|32.49|32.5|32.42|0
1651865510000|2022-05-06 19:31:50|32.53|32.45|32.54|32.46|32.54|32.46|32.52|32.44|0
1651865520000|2022-05-06 19:32:00|32.55|32.47|32.57|32.49|32.59|32.51|32.55|32.47|0
1651865530000|2022-05-06 19:32:10|32.58|32.5|32.59|32.51|32.59|32.51|32.58|32.5|0
1651865540000|2022-05-06 19:32:20|32.63|32.55|32.65|32.57|32.65|32.57|32.58|32.5|0
1651865550000|2022-05-06 19:32:30|32.64|32.56|32.66|32.58|32.66|32.58|32.64|32.56|0
1651865560000|2022-05-06 19:32:40|32.7|32.62|32.71|32.63|32.71|32.63|32.69|32.61|0
1651865570000|2022-05-06 19:32:50|32.7|32.62|32.71|32.63|32.71|32.63|32.69|32.61|0
1651865580000|2022-05-06 19:33:00|32.69|32.61|32.64|32.56|32.71|32.63|32.64|32.56|0
1651865590000|2022-05-06 19:33:10|32.65|32.57|32.64|32.56|32.66|32.58|32.64|32.56|0
1651865600000|2022-05-06 19:33:20|32.62|32.54|32.64|32.56|32.64|32.56|32.59|32.51|0
1651865610000|2022-05-06 19:33:30|32.66|32.58|32.61|32.53|32.66|32.58|32.61|32.53|0
1651865620000|2022-05-06 19:33:40|32.62|32.54|32.61|32.53|32.66|32.58|32.61|32.53|0
1651865630000|2022-05-06 19:33:50|32.62|32.54|32.61|32.53|32.63|32.55|32.61|32.53|0
1651865640000|2022-05-06 19:34:00|32.63|32.55|32.59|32.51|32.63|32.55|32.59|32.51|0
1651865650000|2022-05-06 19:34:10|32.6|32.52|32.56|32.48|32.61|32.53|32.56|32.48|0
1651865660000|2022-05-06 19:34:20|32.55|32.47|32.56|32.48|32.56|32.48|32.54|32.46|0
1651865670000|2022-05-06 19:34:30|32.58|32.5|32.56|32.48|32.61|32.53|32.56|32.48|0
1651865680000|2022-05-06 19:34:40|32.57|32.49|32.58|32.5|32.61|32.53|32.56|32.48|0
1651865690000|2022-05-06 19:34:50|32.57|32.49|32.61|32.53|32.61|32.53|32.56|32.48|0
1651865700000|2022-05-06 19:35:00|32.6|32.52|32.56|32.48|32.61|32.53|32.55|32.47|0
1651865710000|2022-05-06 19:35:10|32.55|32.47|32.61|32.53|32.61|32.53|32.54|32.46|0
1651865720000|2022-05-06 19:35:20|32.6|32.52|32.56|32.48|32.61|32.53|32.55|32.47|0
1651865730000|2022-05-06 19:35:30|32.51|32.43|32.46|32.38|32.51|32.43|32.46|32.38|0
1651865740000|2022-05-06 19:35:40|32.47|32.39|32.46|32.38|32.47|32.39|32.46|32.38|0
1651865750000|2022-05-06 19:35:50|32.44|32.36|32.49|32.41|32.49|32.41|32.44|32.36|1
1651865760000|2022-05-06 19:36:00|32.5|32.42|32.51|32.43|32.56|32.48|32.5|32.42|1
1651865770000|2022-05-06 19:36:10|32.49|32.41|32.41|32.33|32.51|32.43|32.4|32.32|0
1651865790000|2022-05-06 19:36:30|32.39|32.31|32.46|32.38|32.46|32.38|32.39|32.31|0
1651865810000|2022-05-06 19:36:50|32.44|32.36|32.44|32.36|32.44|32.36|32.44|32.36|0
1651865820000|2022-05-06 19:37:00|32.41|32.33|32.36|32.28|32.41|32.33|32.34|32.26|0
1651865830000|2022-05-06 19:37:10|32.34|32.26|32.31|32.23|32.43|32.28|32.31|32.18|0
1651865840000|2022-05-06 19:37:20|32.29|32.21|32.31|32.23|32.31|32.23|32.29|32.21|0
1651865850000|2022-05-06 19:37:30|32.29|32.21|32.31|32.23|32.31|32.23|32.29|32.21|0
1651865860000|2022-05-06 19:37:40|32.3|32.22|32.26|32.18|32.3|32.22|32.24|32.16|0
1651865880000|2022-05-06 19:38:00|32.25|32.17|32.21|32.13|32.26|32.18|32.2|32.12|1
1651865890000|2022-05-06 19:38:10|32.2|32.12|32.14|32.06|32.21|32.13|32.14|32.06|3
1651865900000|2022-05-06 19:38:20|32.15|32.07|32.16|32.08|32.16|32.08|32.11|32.03|1
1651865910000|2022-05-06 19:38:30|32.14|32.06|32.11|32.03|32.14|32.06|32.09|32.01|1
1651865920000|2022-05-06 19:38:40|32.09|32.01|32.11|32.03|32.12|32.04|32.09|32.01|0
1651865930000|2022-05-06 19:38:50|32.06|31.98|32.09|32.01|32.09|32.01|32.06|31.98|0
1651865940000|2022-05-06 19:39:00|32.06|31.98|32.09|32.01|32.17|32.01|32.05|31.92|1
1651865950000|2022-05-06 19:39:10|32.12|32.04|32.14|32.06|32.27|32.11|32.12|32.02|0
1651865960000|2022-05-06 19:39:20|32.19|32.11|32.16|32.08|32.19|32.11|32.16|32.08|0
1651865970000|2022-05-06 19:39:30|32.17|32.09|32.17|32.09|32.27|32.09|32.17|32.02|0
1651865980000|2022-05-06 19:39:40|32.25|32|32.17|32.09|32.25|32.09|32.16|32|0
1651865990000|2022-05-06 19:39:50|32.15|32.07|32.12|32.04|32.17|32.07|32.07|31.92|0
1651866000000|2022-05-06 19:40:00|32.2|31.95|32.2|31.95|32.2|32.04|32.12|31.92|0
1651866010000|2022-05-06 19:40:10|32.12|32.04|32.2|31.95|32.25|32.09|32.12|31.92|0
1651866020000|2022-05-06 19:40:20|32.12|32.04|32.12|32.04|32.2|32.06|32.11|31.95|5
1651866030000|2022-05-06 19:40:30|32.2|31.95|32.07|31.99|32.2|32.02|32.07|31.95|0
1651866040000|2022-05-06 19:40:40|32.1|32.02|32.12|32.04|32.2|32.04|32.07|31.95|0
1651866050000|2022-05-06 19:40:50|32.25|32|32.15|32.07|32.25|32.09|32.15|32|0
1651866060000|2022-05-06 19:41:00|32.25|32|32.2|32.12|32.3|32.12|32.17|32|0
1651866070000|2022-05-06 19:41:10|32.3|32.05|32.3|32.05|32.3|32.12|32.2|32.05|0
1651866080000|2022-05-06 19:41:20|32.2|32.12|32.28|32.03|32.28|32.12|32.2|32.03|0
1651866090000|2022-05-06 19:41:30|32.25|32|32.15|32.07|32.25|32.07|32.15|31.98|0
1651866100000|2022-05-06 19:41:40|32.23|31.98|32.23|31.98|32.23|31.98|32.23|31.98|0
1651866110000|2022-05-06 19:41:50|32.14|32.06|32.09|32.01|32.14|32.06|32.09|32.01|0
1651866130000|2022-05-06 19:42:10|32.08|32|32.07|31.99|32.09|32.01|32.04|31.96|0
1651866140000|2022-05-06 19:42:20|32.08|32|32.09|32.01|32.09|32.01|32.08|32|5
1651866150000|2022-05-06 19:42:30|32.08|32|32.08|32|32.09|32.01|32.08|32|0
1651866160000|2022-05-06 19:42:40|32.09|32.01|32.13|32.05|32.13|32.05|32.09|32.01|0
1651866170000|2022-05-06 19:42:50|32.14|32.06|32.14|32.06|32.14|32.06|32.13|32.05|0
1651866180000|2022-05-06 19:43:00|32.19|32.11|32.21|31.96|32.26|32.11|32.14|31.96|3
1651866190000|2022-05-06 19:43:10|32.14|32.06|32.17|32.09|32.26|32.09|32.14|31.96|0
1651866200000|2022-05-06 19:43:20|32.21|31.96|32.21|31.96|32.21|32.07|32.14|31.96|0
1651866210000|2022-05-06 19:43:30|32.14|32.06|32.21|31.96|32.21|32.06|32.14|31.96|0
1651866220000|2022-05-06 19:43:40|32.14|32.06|32.14|32.06|32.22|32.09|32.14|31.96|0
1651866230000|2022-05-06 19:43:50|32.21|31.96|32.09|32.01|32.21|32.06|32.09|31.96|0
1651866240000|2022-05-06 19:44:00|32.1|32.02|32.12|32.04|32.21|32.06|32.09|31.96|0
1651866250000|2022-05-06 19:44:10|32.1|32.02|32.09|32.01|32.1|32.02|32.06|31.98|0
1651866260000|2022-05-06 19:44:20|32.11|32.03|32.09|32.01|32.11|32.03|32.08|32|1
1651866270000|2022-05-06 19:44:30|32.08|32|32.1|32.02|32.1|32.02|32.08|32|0
1651866290000|2022-05-06 19:44:50|32.14|32.06|32.14|32.06|32.26|32.06|32.14|31.98|0
1651866300000|2022-05-06 19:45:00|32.13|32.05|32.14|32.06|32.14|32.06|32.13|32.05|0
1651866310000|2022-05-06 19:45:10|32.26|32.01|32.19|32.11|32.26|32.11|32.19|32.01|1
1651866320000|2022-05-06 19:45:20|32.2|32.12|32.19|32.11|32.31|32.14|32.19|32.06|0
1651866330000|2022-05-06 19:45:30|32.26|32.01|32.19|32.11|32.26|32.11|32.17|32.01|0
1651866340000|2022-05-06 19:45:40|32.18|32.1|32.19|32.11|32.19|32.11|32.18|32.1|0
1651866350000|2022-05-06 19:45:50|32.18|32.1|32.17|32.09|32.26|32.11|32.14|32.01|0
1651866360000|2022-05-06 19:46:00|32.13|32.05|32.14|32.06|32.14|32.06|32.13|32.05|0
1651866370000|2022-05-06 19:46:10|32.13|32.05|32.13|32.05|32.14|32.06|32.13|32.05|0
1651866380000|2022-05-06 19:46:20|32.14|32.06|32.09|32.01|32.14|32.06|32.09|32.01|0
1651866390000|2022-05-06 19:46:30|32.07|31.99|32.04|31.96|32.07|31.99|32.04|31.96|1
1651866400000|2022-05-06 19:46:40|32.07|31.99|32.07|31.99|32.07|31.99|32.07|31.99|0
1651866450000|2022-05-06 19:47:30|32.11|32.03|32.13|32.05|32.21|32.05|32.11|31.94|2
1651866460000|2022-05-06 19:47:40|32.16|31.91|32.07|31.99|32.16|31.99|32.07|31.91|1
1651866490000|2022-05-06 19:48:10|32.04|31.96|31.99|31.91|32.04|31.96|31.99|31.91|0
1651866520000|2022-05-06 19:48:40|31.98|31.9|31.98|31.9|31.98|31.9|31.98|31.9|0
1651866530000|2022-05-06 19:48:50|32.01|31.93|32.06|31.81|32.06|31.94|31.99|31.81|1
1651866540000|2022-05-06 19:49:00|31.97|31.89|31.97|31.89|31.97|31.89|31.97|31.89|0
1651866550000|2022-05-06 19:49:10|32.04|31.79|32.04|31.79|32.04|31.79|32.03|31.78|0
1651866560000|2022-05-06 19:49:20|31.97|31.89|32.01|31.93|32.12|31.93|31.97|31.79|3
1651866570000|2022-05-06 19:49:30|32.04|31.96|32.15|31.9|32.15|31.96|32.04|31.9|6
1651866590000|2022-05-06 19:49:50|32.12|31.87|32.12|31.87|32.12|31.87|32.12|31.87|0
1651866600000|2022-05-06 19:50:00|32.15|31.9|32.11|31.86|32.15|31.9|32.08|31.83|0
1651866610000|2022-05-06 19:50:10|32.04|31.96|31.99|31.91|32.11|31.96|31.99|31.86|0
1651866620000|2022-05-06 19:50:20|31.97|31.89|31.92|31.84|32.04|31.89|31.92|31.79|0
1651866630000|2022-05-06 19:50:30|31.93|31.85|31.93|31.85|31.93|31.85|31.93|31.85|0
1651866640000|2022-05-06 19:50:40|31.96|31.88|31.97|31.89|31.97|31.89|31.96|31.88|1
1651866650000|2022-05-06 19:50:50|31.98|31.9|32.1|31.85|32.1|31.91|31.98|31.8|0
1651866660000|2022-05-06 19:51:00|32.11|31.86|32.11|31.86|32.11|31.86|32.11|31.86|0
1651866670000|2022-05-06 19:51:10|32.1|31.85|32.1|31.85|32.1|31.85|32.1|31.85|0
1651866680000|2022-05-06 19:51:20|32.11|31.86|32.11|31.86|32.11|31.86|32.11|31.86|0
1651866690000|2022-05-06 19:51:30|32.14|31.89|32.22|31.97|32.24|31.99|32.07|31.89|0
1651866700000|2022-05-06 19:51:40|32.24|31.94|32.24|31.94|32.24|31.97|32.22|31.94|0
1651866710000|2022-05-06 19:51:50|32.22|31.97|32.24|31.94|32.24|31.97|32.22|31.94|0
1651866720000|2022-05-06 19:52:00|32.22|31.97|32.14|32.06|32.24|32.09|32.12|31.94|0
1651866730000|2022-05-06 19:52:10|32.21|31.96|32.09|32.01|32.21|32.04|32.09|31.91|0
1651866750000|2022-05-06 19:52:30|32.16|31.91|32.07|31.99|32.16|32.01|32.07|31.91|0
1651866760000|2022-05-06 19:52:40|32.09|32.01|32.09|32.01|32.09|32.01|32.09|32.01|0
1651866770000|2022-05-06 19:52:50|32.12|32.04|32.12|32.04|32.12|32.04|32.12|32.04|0
1651866780000|2022-05-06 19:53:00|32.07|31.99|32.1|32.02|32.18|32.02|32.05|31.93|0
1651866800000|2022-05-06 19:53:20|32.18|31.93|32.09|32.01|32.18|32.01|32.09|31.93|0
1651866810000|2022-05-06 19:53:30|32.13|31.88|32.04|31.96|32.13|31.96|32.04|31.88|0
1651866820000|2022-05-06 19:53:40|32.02|31.94|32|31.92|32.02|31.94|32|31.92|0
1651866830000|2022-05-06 19:53:50|32.03|31.95|32.03|31.95|32.03|31.95|32.03|31.95|0
1651866850000|2022-05-06 19:54:10|32.01|31.93|32.11|31.86|32.11|31.93|32|31.85|5
1651866870000|2022-05-06 19:54:30|32.04|31.96|32.11|31.86|32.11|31.96|32.04|31.86|7
1651866880000|2022-05-06 19:54:40|32.07|31.82|32.03|31.95|32.11|31.96|32.02|31.82|0
1651866890000|2022-05-06 19:54:50|32.04|31.96|32.15|31.9|32.15|31.98|32.04|31.9|3
1651866900000|2022-05-06 19:55:00|32.06|31.98|32.16|31.91|32.16|31.98|32.06|31.9|0
1651866910000|2022-05-06 19:55:10|32.21|31.94|32.16|32.08|32.24|32.08|32.14|31.94|0
1651866920000|2022-05-06 19:55:20|32.19|32.11|32.14|32.06|32.23|32.13|32.14|31.98|7
1651866930000|2022-05-06 19:55:30|32.15|32.07|32.16|32.08|32.23|32.08|32.14|31.98|1
1651866940000|2022-05-06 19:55:40|32.17|32.09|32.23|31.98|32.28|32.11|32.16|31.98|4
1651866950000|2022-05-06 19:55:50|32.14|32.06|32.11|32.03|32.14|32.06|32.11|32.03|1
1651866960000|2022-05-06 19:56:00|32.23|31.98|32.17|32.09|32.23|32.09|32.17|31.98|0
1651866970000|2022-05-06 19:56:10|||||||||2
1651866980000|2022-05-06 19:56:20|32.18|32.1|32.16|32.08|32.25|32.1|32.16|32|1
1651867000000|2022-05-06 19:56:40|32.23|31.98|32.23|31.98|32.23|32.06|32.14|31.98|0
1651867010000|2022-05-06 19:56:50|32.14|32.06|32.16|32.08|32.23|32.08|32.14|31.98|0
1651867020000|2022-05-06 19:57:00|32.18|32.1|32.18|32.1|32.18|32.1|32.18|32.1|0
1651867030000|2022-05-06 19:57:10|32.25|32|32.16|32.08|32.25|32.08|32.16|32|0
1651867040000|2022-05-06 19:57:20|32.23|31.98|32.11|32.03|32.23|32.06|32.11|31.95|0
1651867060000|2022-05-06 19:57:40|32.25|32|32.24|31.99|32.25|32.08|32.16|31.99|3
1651867070000|2022-05-06 19:57:50|32.26|31.96|32.22|31.97|32.26|31.97|32.22|31.96|0
1651867080000|2022-05-06 19:58:00|32.26|31.96|32.26|31.96|32.26|31.97|32.22|31.96|12
1651867090000|2022-05-06 19:58:10|32.22|31.97|32.26|31.96|32.26|31.97|32.22|31.96|1
1651867100000|2022-05-06 19:58:20|32.22|31.97|32.22|31.97|32.26|31.97|32.22|31.96|0
1651867110000|2022-05-06 19:58:30|32.26|31.96|32.26|31.96|32.26|31.98|32.22|31.96|0
1651867120000|2022-05-06 19:58:40|32.22|31.97|32.22|31.97|32.22|31.97|32.22|31.97|0
1651867130000|2022-05-06 19:58:50|32.26|31.96|32.26|31.96|32.26|31.97|32.22|31.96|0
1651867140000|2022-05-06 19:59:00|32.24|31.99|32.28|31.98|32.28|32|32.24|31.96|1
1651867150000|2022-05-06 19:59:10|32.23|31.97|32.22|31.97|32.23|31.98|32.22|31.97|0
1651867160000|2022-05-06 19:59:20|32.21|31.96|32.18|31.93|32.22|31.97|32.18|31.93|0
1651867170000|2022-05-06 19:59:30|32.21|31.91|32.09|32.01|32.21|32.01|32.09|31.9|0
1651867180000|2022-05-06 19:59:40|32.21|31.91|32.15|31.85|32.21|31.92|32.15|31.85|0
1651867190000|2022-05-06 19:59:50|32.17|31.87|32.16|31.86|32.17|31.87|32.1|31.85|1
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
